Price Data Selection & Download
Sutlej Textiles & Industries Share Price All Time Records & Statistics (Dec 2006 - Jul 2026)
4811 daily OHLCV records on NSE from Dec. 2006 to July 2026.
Share Price All Time High
₹120.00
November 10, 2017
NSE Exchange
Share Price All Time Low
₹1.80
March 25, 2009
NSE Exchange
Highest Volume Trading Day
14,080,310
December 14, 2006 • ₹17.04
NSE Exchange
Share Price History Data (Dec 2006 - Jul 2026)
SUTLEJTEX daily open, high, low, close and volume (OHLCV) on NSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-01 | ₹38.15 | ₹38.23 | ₹36.60 | ₹36.93 | 72,842 |
| 2026-06-30 | ₹38.79 | ₹38.79 | ₹37.64 | ₹38.26 | 28,243 |
| 2026-06-29 | ₹37.71 | ₹38.90 | ₹37.01 | ₹38.23 | 38,237 |
| 2026-06-25 | ₹39.42 | ₹39.42 | ₹36.79 | ₹37.28 | 82,622 |
| 2026-06-24 | ₹37.27 | ₹39.60 | ₹37.27 | ₹38.72 | 122,823 |
| 2026-06-23 | ₹37.25 | ₹38.50 | ₹37.16 | ₹37.98 | 64,853 |
| 2026-06-22 | ₹38.10 | ₹38.29 | ₹37.15 | ₹37.35 | 22,738 |
| 2026-06-19 | ₹38.20 | ₹39.00 | ₹37.30 | ₹38.18 | 45,583 |
| 2026-06-18 | ₹38.60 | ₹38.60 | ₹37.10 | ₹37.84 | 43,366 |
| 2026-06-17 | ₹39.00 | ₹39.00 | ₹37.00 | ₹37.34 | 73,557 |
| 2026-06-16 | ₹38.41 | ₹38.50 | ₹36.93 | ₹38.24 | 62,300 |
| 2026-06-15 | ₹36.50 | ₹38.43 | ₹36.05 | ₹37.59 | 78,489 |
| 2026-06-12 | ₹35.10 | ₹36.60 | ₹35.10 | ₹36.23 | 22,547 |
| 2026-06-11 | ₹36.05 | ₹36.65 | ₹35.00 | ₹35.14 | 40,805 |
| 2026-06-10 | ₹37.10 | ₹38.00 | ₹36.15 | ₹36.93 | 51,577 |
| 2026-06-09 | ₹36.25 | ₹38.08 | ₹36.25 | ₹36.81 | 21,726 |
| 2026-06-08 | ₹39.30 | ₹39.70 | ₹35.90 | ₹36.25 | 72,749 |
| 2026-06-05 | ₹34.65 | ₹39.37 | ₹34.65 | ₹38.91 | 212,855 |
| 2026-06-04 | ₹35.90 | ₹35.90 | ₹34.77 | ₹35.51 | 35,163 |
| 2026-06-03 | ₹36.05 | ₹36.05 | ₹34.78 | ₹35.22 | 18,868 |
| 2026-06-02 | ₹35.55 | ₹36.48 | ₹35.48 | ₹35.66 | 64,479 |
| 2026-06-01 | ₹35.61 | ₹36.40 | ₹35.55 | ₹35.66 | 28,018 |
| 2026-05-29 | ₹35.83 | ₹36.43 | ₹35.55 | ₹35.60 | 20,469 |
| 2026-05-27 | ₹35.82 | ₹36.80 | ₹35.05 | ₹35.66 | 60,941 |
| 2026-05-26 | ₹36.00 | ₹36.57 | ₹35.60 | ₹35.82 | 28,253 |
| 2026-05-25 | ₹37.30 | ₹37.30 | ₹35.72 | ₹36.03 | 37,986 |
| 2026-05-22 | ₹37.36 | ₹38.22 | ₹35.55 | ₹36.07 | 37,045 |
| 2026-05-21 | ₹38.00 | ₹38.45 | ₹36.15 | ₹37.36 | 51,446 |
| 2026-05-20 | ₹36.05 | ₹37.35 | ₹36.05 | ₹36.58 | 11,407 |
| 2026-05-19 | ₹36.60 | ₹37.49 | ₹36.05 | ₹36.43 | 13,070 |
| 2026-05-18 | ₹37.15 | ₹37.69 | ₹36.32 | ₹36.45 | 24,900 |
| 2026-05-15 | ₹36.15 | ₹38.52 | ₹36.15 | ₹37.15 | 78,521 |
| 2026-05-14 | ₹36.05 | ₹37.29 | ₹36.05 | ₹36.49 | 33,680 |
| 2026-05-13 | ₹36.05 | ₹37.49 | ₹36.05 | ₹36.44 | 46,622 |
| 2026-05-12 | ₹36.16 | ₹36.99 | ₹36.05 | ₹36.51 | 72,873 |
| 2026-05-11 | ₹37.11 | ₹38.39 | ₹36.60 | ₹36.83 | 88,196 |
| 2026-05-08 | ₹38.85 | ₹38.85 | ₹37.55 | ₹38.55 | 56,181 |
| 2026-05-07 | ₹38.90 | ₹39.40 | ₹37.80 | ₹37.99 | 47,673 |
| 2026-05-06 | ₹37.50 | ₹38.61 | ₹37.10 | ₹37.33 | 129,633 |
| 2026-05-05 | ₹39.00 | ₹40.90 | ₹36.51 | ₹37.22 | 166,131 |
| 2026-05-04 | ₹39.60 | ₹39.77 | ₹38.15 | ₹38.59 | 42,066 |
| 2026-04-30 | ₹39.20 | ₹40.49 | ₹37.45 | ₹38.50 | 55,721 |
| 2026-04-29 | ₹40.37 | ₹41.50 | ₹39.71 | ₹40.24 | 123,831 |
| 2026-04-28 | ₹37.80 | ₹40.75 | ₹37.80 | ₹40.36 | 229,554 |
| 2026-04-27 | ₹36.15 | ₹39.00 | ₹36.15 | ₹38.70 | 139,495 |
| 2026-04-24 | ₹36.30 | ₹37.89 | ₹36.30 | ₹36.84 | 29,458 |
| 2026-04-23 | ₹37.00 | ₹38.10 | ₹36.45 | ₹37.28 | 104,632 |
| 2026-04-22 | ₹36.06 | ₹38.00 | ₹36.05 | ₹37.00 | 63,860 |
| 2026-04-21 | ₹36.50 | ₹36.83 | ₹35.98 | ₹36.21 | 32,325 |
| 2026-04-20 | ₹36.55 | ₹37.10 | ₹36.10 | ₹36.30 | 33,350 |
| 2026-04-17 | ₹37.00 | ₹37.25 | ₹36.30 | ₹36.61 | 54,388 |
| 2026-04-16 | ₹36.39 | ₹37.35 | ₹36.00 | ₹36.99 | 104,220 |
| 2026-04-15 | ₹34.04 | ₹36.96 | ₹34.04 | ₹36.39 | 173,829 |
| 2026-04-13 | ₹31.80 | ₹34.95 | ₹31.01 | ₹34.04 | 235,165 |
| 2026-04-10 | ₹29.87 | ₹32.18 | ₹29.87 | ₹31.69 | 43,362 |
| 2026-04-09 | ₹29.90 | ₹30.40 | ₹29.65 | ₹29.87 | 18,554 |
| 2026-04-08 | ₹29.55 | ₹29.99 | ₹29.52 | ₹29.56 | 54,097 |
| 2026-04-07 | ₹27.23 | ₹29.29 | ₹27.23 | ₹28.79 | 20,590 |
| 2026-04-06 | ₹28.48 | ₹28.68 | ₹27.40 | ₹28.17 | 42,878 |
| 2026-04-02 | ₹25.72 | ₹28.99 | ₹25.72 | ₹27.82 | 55,611 |
| 2026-04-01 | ₹25.25 | ₹27.10 | ₹25.25 | ₹26.86 | 55,666 |
| 2026-03-30 | ₹25.88 | ₹25.91 | ₹24.00 | ₹24.18 | 152,294 |
| 2026-03-27 | ₹28.02 | ₹28.02 | ₹25.50 | ₹25.86 | 186,134 |
| 2026-03-25 | ₹27.35 | ₹28.42 | ₹27.35 | ₹28.02 | 178,714 |
| 2026-03-24 | ₹28.18 | ₹28.70 | ₹27.56 | ₹27.97 | 74,661 |
| 2026-03-23 | ₹29.02 | ₹29.02 | ₹27.00 | ₹27.24 | 90,459 |
| 2026-03-20 | ₹29.50 | ₹29.74 | ₹29.02 | ₹29.21 | 26,798 |
| 2026-03-19 | ₹30.00 | ₹30.00 | ₹28.82 | ₹29.07 | 120,056 |
| 2026-03-18 | ₹30.00 | ₹30.40 | ₹29.02 | ₹29.40 | 64,109 |
| 2026-03-17 | ₹31.00 | ₹31.00 | ₹29.05 | ₹29.22 | 31,966 |
| 2026-03-16 | ₹29.40 | ₹30.34 | ₹29.16 | ₹29.36 | 28,578 |
| 2026-03-13 | ₹32.30 | ₹32.30 | ₹30.01 | ₹30.33 | 66,212 |
| 2026-03-12 | ₹32.34 | ₹32.37 | ₹30.99 | ₹32.01 | 177,051 |
| 2026-03-11 | ₹30.89 | ₹32.00 | ₹30.72 | ₹31.71 | 67,299 |
| 2026-03-10 | ₹29.00 | ₹31.79 | ₹28.88 | ₹30.60 | 23,447 |
| 2026-03-09 | ₹27.65 | ₹29.90 | ₹27.65 | ₹29.00 | 32,808 |
| 2026-03-06 | ₹29.38 | ₹31.03 | ₹29.07 | ₹29.37 | 84,216 |
| 2026-03-05 | ₹30.50 | ₹30.67 | ₹29.24 | ₹30.01 | 47,716 |
| 2026-03-04 | ₹30.52 | ₹30.59 | ₹29.67 | ₹29.85 | 24,883 |
| 2026-03-02 | ₹31.00 | ₹31.24 | ₹30.01 | ₹30.52 | 85,018 |
| 2026-02-27 | ₹31.22 | ₹31.75 | ₹30.83 | ₹31.40 | 25,794 |
| 2026-02-26 | ₹30.81 | ₹31.70 | ₹30.81 | ₹31.37 | 16,807 |
| 2026-02-25 | ₹32.94 | ₹32.94 | ₹31.44 | ₹31.48 | 24,907 |
| 2026-02-24 | ₹31.15 | ₹32.04 | ₹31.02 | ₹31.34 | 49,236 |
| 2026-02-23 | ₹32.96 | ₹32.96 | ₹31.90 | ₹32.04 | 79,575 |
| 2026-02-20 | ₹31.85 | ₹32.99 | ₹31.15 | ₹31.79 | 69,305 |
| 2026-02-19 | ₹30.81 | ₹31.80 | ₹30.60 | ₹31.19 | 25,359 |
| 2026-02-18 | ₹31.77 | ₹32.34 | ₹31.10 | ₹31.34 | 60,195 |
| 2026-02-17 | ₹31.02 | ₹31.98 | ₹31.02 | ₹31.64 | 38,258 |
| 2026-02-16 | ₹31.05 | ₹32.00 | ₹31.05 | ₹31.40 | 48,648 |
| 2026-02-13 | ₹30.31 | ₹31.85 | ₹30.06 | ₹31.65 | 140,326 |
| 2026-02-12 | ₹31.49 | ₹33.86 | ₹30.27 | ₹30.50 | 186,252 |
| 2026-02-11 | ₹31.51 | ₹31.51 | ₹30.76 | ₹31.17 | 22,270 |
| 2026-02-10 | ₹31.30 | ₹31.99 | ₹31.25 | ₹31.37 | 46,633 |
| 2026-02-09 | ₹31.85 | ₹33.00 | ₹31.12 | ₹31.30 | 60,685 |
| 2026-02-06 | ₹31.00 | ₹31.80 | ₹30.18 | ₹31.23 | 39,182 |
| 2026-02-05 | ₹32.65 | ₹32.65 | ₹30.75 | ₹30.91 | 99,168 |
| 2026-02-04 | ₹32.25 | ₹32.85 | ₹31.06 | ₹32.05 | 197,322 |
| 2026-02-03 | ₹34.68 | ₹34.68 | ₹30.50 | ₹31.62 | 374,942 |
| 2026-02-02 | ₹29.55 | ₹29.55 | ₹28.56 | ₹28.90 | 9,988 |
| 2026-02-01 | ₹28.11 | ₹29.58 | ₹28.11 | ₹29.03 | 35,502 |
| 2026-01-30 | ₹29.50 | ₹29.54 | ₹28.10 | ₹28.95 | 100,439 |
| 2026-01-29 | ₹30.45 | ₹30.45 | ₹28.45 | ₹28.62 | 89,290 |
| 2026-01-28 | ₹28.00 | ₹31.00 | ₹28.00 | ₹29.56 | 152,089 |
| 2026-01-27 | ₹26.86 | ₹27.79 | ₹26.86 | ₹27.30 | 34,337 |
| 2026-01-23 | ₹28.52 | ₹28.96 | ₹26.80 | ₹26.86 | 17,786 |
| 2026-01-22 | ₹27.75 | ₹28.55 | ₹26.50 | ₹27.65 | 37,613 |
| 2026-01-21 | ₹28.71 | ₹29.20 | ₹26.20 | ₹26.92 | 88,006 |
| 2026-01-20 | ₹29.10 | ₹29.50 | ₹28.25 | ₹28.71 | 9,023 |
| 2026-01-19 | ₹27.80 | ₹29.96 | ₹27.65 | ₹29.14 | 35,015 |
| 2026-01-16 | ₹29.30 | ₹29.85 | ₹28.00 | ₹28.31 | 29,979 |
| 2026-01-14 | ₹28.25 | ₹30.00 | ₹28.25 | ₹28.94 | 15,213 |
| 2026-01-13 | ₹28.79 | ₹29.45 | ₹28.63 | ₹28.94 | 14,465 |
| 2026-01-12 | ₹28.60 | ₹29.10 | ₹28.05 | ₹28.62 | 25,235 |
| 2026-01-09 | ₹30.31 | ₹30.49 | ₹28.75 | ₹29.13 | 19,414 |
| 2026-01-08 | ₹30.52 | ₹30.88 | ₹29.25 | ₹29.89 | 40,099 |
| 2026-01-07 | ₹31.00 | ₹31.85 | ₹30.25 | ₹30.52 | 52,422 |
| 2026-01-06 | ₹31.80 | ₹31.84 | ₹30.96 | ₹31.12 | 20,575 |
| 2026-01-05 | ₹31.40 | ₹31.94 | ₹31.07 | ₹31.35 | 31,227 |
| 2026-01-02 | ₹32.50 | ₹32.50 | ₹31.15 | ₹31.70 | 33,309 |
| 2026-01-01 | ₹32.70 | ₹32.70 | ₹32.00 | ₹32.04 | 11,609 |
Sutlej Textiles & Industries Share Price Performance Analysis (Dec 2006 - Jul 2026)
SUTLEJTEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.26%
₹32.04 → ₹36.93
Year to Date
Price Volatility
11.88%
Low Volatility
Year to Date
Average Daily Volume
66,876
Year to Date Average
NSE Exchange
Sutlej Textiles & Industries Share Price History – Frequently Asked Questions
Common questions about SUTLEJTEX historical data and records. For live price, key ratios and fundamentals, see Sutlej Textiles & Industries stock price NSE.
What is the all-time high share price of Sutlej Textiles & Industries (SUTLEJTEX)?
The all-time high share price of Sutlej Textiles & Industries was ₹120.0 recorded on November 10, 2017 on the NSE exchange.
What is the all-time low share price of Sutlej Textiles & Industries (SUTLEJTEX)?
The all-time low share price of Sutlej Textiles & Industries was ₹1.8 recorded on March 25, 2009 on the NSE exchange.
How can I download SUTLEJTEX historical share price data?
You can download Sutlej Textiles & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUTLEJTEX shares?
The highest trading volume day for Sutlej Textiles & Industries was 14,080,310 shares traded on December 14, 2006 on the NSE exchange, with share price at ₹17.04.