BSE - Delayed Quote INR

Surana Telecom and Power Limited (SURANAT&P.BO)

20.25
+0.43
+(2.17%)
At close: May 23 at 3:29:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202519.8220.4419.5320.1220.1238,586
May 22, 202520.5020.6619.3819.8219.8241,862
May 21, 202521.8522.4420.6320.9020.9099,911
May 20, 202521.7423.0119.8421.5721.57122,293
May 19, 202520.0320.3619.9120.3020.3038,048
May 16, 202521.0021.0019.4219.9819.9810,621
May 15, 202519.1419.8018.9019.2719.2742,856
May 14, 202519.0019.1518.4818.8918.8911,336
May 13, 202518.0619.0018.0618.4218.4214,388
May 12, 202520.9920.9917.7318.3918.3917,620
May 9, 202518.2518.2517.1317.5217.5210,220
May 8, 202518.3718.4117.6618.1418.1417,115
May 7, 202517.0018.1017.0018.0118.0113,019
May 6, 202518.5018.5017.1517.8717.8736,796
May 5, 202518.0018.5717.5118.4718.4714,803
May 2, 202517.5017.9117.5017.5017.502,528
Apr 30, 202518.0718.2117.5417.7117.717,782
Apr 29, 202518.9318.9318.0518.1718.174,444
Apr 28, 202518.4518.7718.0318.3018.304,371
Apr 25, 202518.1118.9717.9918.3418.3412,682
Apr 24, 202518.9018.9018.7518.8018.801,888
Apr 23, 202519.0119.3418.6718.7818.7810,034
Apr 22, 202519.0319.1718.6718.8418.849,806
Apr 21, 202518.7519.2018.7518.8718.879,657
Apr 17, 202518.7318.9518.3218.6718.6715,743
Apr 16, 202519.0819.0818.5718.7318.7321,001
Apr 15, 202518.7819.5018.7819.0019.008,722
Apr 11, 202518.6519.3918.6018.7518.754,079
Apr 9, 202518.1818.8018.1818.2818.2813,628
Apr 8, 202517.7218.7417.7218.5418.544,542
Apr 7, 202515.5018.5015.5017.9817.9828,584
Apr 4, 202519.5819.5818.9219.0319.036,349
Apr 3, 202518.2719.5018.2719.2019.206,381
Apr 2, 202518.7719.7418.7719.0919.0911,585
Apr 1, 202518.6919.9218.6919.1519.1520,812
Mar 28, 202519.4919.5618.9519.0719.0734,989
Mar 27, 202519.3719.6018.9819.1119.1118,443
Mar 26, 202519.7619.8519.1119.3719.3733,274
Mar 25, 202520.2520.3919.8019.9919.9962,794
Mar 24, 202519.5520.7919.5520.2520.258,785
Mar 21, 202519.8320.3219.7020.0220.027,493
Mar 20, 202520.5020.5619.5319.5919.5931,972
Mar 19, 202520.9820.9819.8120.1720.179,273
Mar 18, 202519.1020.5518.7420.0520.057,200
Mar 17, 202519.9220.1718.5019.2319.2323,733
Mar 13, 202523.0023.0019.5020.4120.415,893
Mar 12, 202520.0020.5519.6919.9419.9419,352
Mar 11, 202518.1520.2318.1520.1620.1616,318
Mar 10, 202521.2921.2920.0520.2320.2313,054
Mar 7, 202520.6021.2220.1720.9620.9624,653
Mar 6, 202519.7620.4819.6020.0120.0119,012
Mar 5, 202522.5022.5019.3819.9319.9338,165
Mar 4, 202517.0120.0516.9219.7119.7128,679
Mar 3, 202517.5018.2916.8017.4717.479,096
Feb 28, 202518.3518.6217.4617.7517.7511,248
Feb 27, 202518.8219.3018.4618.7218.7214,666
Feb 25, 202519.2819.2818.9119.2119.211,129
Feb 24, 202519.4819.4818.7518.9818.985,752
Feb 21, 202519.4919.8319.2519.5019.503,287
Feb 20, 202519.1119.6719.1119.3919.391,911
Feb 19, 202518.6319.7418.6319.3419.345,376
Feb 18, 202519.5019.9018.8018.9718.979,572
Feb 17, 202519.1919.7918.4819.3719.3722,814
Feb 14, 202519.9820.9618.8619.6919.6931,398
Feb 13, 202519.5621.3519.1519.5819.5881,082
Feb 12, 202519.6920.2918.3618.7418.7453,444
Feb 11, 202521.5021.5019.6019.6919.6915,737
Feb 10, 202521.2521.4120.1521.1621.1622,341
Feb 7, 202521.4821.5020.8121.2521.2514,158
Feb 6, 202521.0021.7421.0021.0621.0612,010
Feb 5, 202521.1121.7021.1121.2321.236,987
Feb 4, 202520.8121.5920.8021.1821.1822,851
Feb 3, 202522.3022.3020.7921.1921.1910,130
Feb 1, 202522.5623.0321.3722.1322.1310,061
Jan 31, 202520.5122.5520.5122.1022.1013,236
Jan 30, 202521.6821.7620.5020.9220.925,995
Jan 29, 202519.7521.5919.7521.1221.1210,082
Jan 28, 202520.3621.5019.5820.5520.5556,979
Jan 27, 202521.5921.5920.4820.9220.9217,643
Jan 24, 202522.4123.4822.0022.0422.0420,890
Jan 23, 202521.8422.6821.8422.3622.3624,355
Jan 22, 202522.9722.9721.9022.3222.3227,204
Jan 21, 202524.3624.3622.9623.0423.0415,938
Jan 20, 202524.3624.8423.2223.8623.8629,020
Jan 17, 202523.7725.8023.5323.8323.83188,894
Jan 16, 202521.7323.9021.7323.9023.9073,306
Jan 15, 202522.0022.0021.4021.7321.7316,288
Jan 14, 202521.6522.2021.3521.9621.965,162
Jan 13, 202521.8621.9620.5721.6521.6544,467
Jan 10, 202524.0024.0022.0522.3222.3216,508
Jan 9, 202524.7824.7823.3923.5623.5614,729
Jan 8, 202524.9324.9323.7924.3724.3713,088
Jan 7, 202522.6824.5022.6824.4424.4428,288
Jan 6, 202524.9424.9422.9523.1023.1056,489
Jan 3, 202524.3926.4724.0024.7024.70357,259
Jan 2, 202523.8424.5023.6624.0724.0715,962
Jan 1, 202523.0223.5223.0223.3723.373,012
Dec 31, 202423.3623.7923.1423.4523.456,828
Dec 30, 202424.7224.7522.7123.2123.2135,384
Dec 27, 202423.6124.6823.6124.2424.2429,460
Dec 26, 202423.2124.4423.2124.1524.1539,482
Dec 24, 202424.5124.6123.5823.6623.6612,694
Dec 23, 202423.5924.6023.1723.9223.9227,712
Dec 20, 202424.4724.4723.0723.1323.1317,172
Dec 19, 202423.7125.0022.8023.9923.9969,767
Dec 18, 202424.3024.3023.4024.1624.1642,747
Dec 17, 202423.2624.2523.0023.9823.9854,550
Dec 16, 202423.0823.8223.0723.3423.3415,685
Dec 13, 202423.0023.6022.2722.9022.9031,543
Dec 12, 202423.1923.1922.4522.7222.727,836
Dec 11, 202423.1023.4022.5822.7522.7528,024
Dec 10, 202423.5123.6022.7823.0523.0552,327
Dec 9, 202423.1223.7322.8523.4623.4616,535
Dec 6, 202422.9523.3022.3322.6722.6721,714
Dec 5, 202423.2023.2021.8022.3322.3336,763
Dec 4, 202422.3822.5121.1022.5122.5162,428
Dec 3, 202420.4321.4420.4321.4421.4443,760
Dec 2, 202420.3720.4919.8020.4220.4241,432
Nov 29, 202421.4421.4519.6620.0820.0814,086
Nov 28, 202419.9120.8719.8320.6120.6169,217
Nov 27, 202419.9719.9719.2119.8819.8820,433
Nov 26, 202419.3519.9519.0319.3919.3918,563
Nov 25, 202419.7620.0019.2319.3519.3530,443
Nov 22, 202419.7119.9919.1619.3719.3723,025
Nov 21, 202420.0620.1419.1019.3819.3845,583
Nov 19, 202419.9620.6219.2520.0620.0630,755
Nov 18, 202420.8921.0019.9520.0020.0030,810
Nov 14, 202420.2820.8419.8020.7220.7217,539
Nov 13, 202421.7821.7820.1620.2720.2719,033
Nov 12, 202421.5022.4821.1321.2221.2219,738
Nov 11, 202422.6022.8321.7321.8021.8017,921
Nov 8, 202423.4123.5022.0122.1322.1331,999
Nov 7, 202423.0523.4122.8022.9522.9529,659
Nov 6, 202422.5123.0022.2022.5222.5235,224
Nov 4, 202423.7723.9922.1922.4422.4467,117
Nov 1, 202422.6023.4922.4823.1923.1942,663
Oct 31, 202422.3022.5621.6422.3822.3824,685
Oct 29, 202421.4222.1020.6020.9720.9737,293
Oct 28, 202419.6221.0719.6221.0721.0719,144
Oct 25, 202420.2020.5019.4120.0720.0721,888
Oct 24, 202420.4520.9620.0820.3920.3948,419
Oct 23, 202420.2821.2520.1020.4820.4854,367
Oct 22, 202422.9922.9921.1521.1521.1570,166
Oct 21, 202423.4123.7322.2022.2622.2651,157
Oct 18, 202423.7323.8922.9123.3623.3618,749
Oct 17, 202424.5024.6923.1823.4923.4981,952
Oct 16, 202423.7024.7023.4224.4024.40109,042
Oct 15, 202423.8924.0722.9024.0724.07115,467
Oct 14, 202421.7822.9321.7822.9322.9376,102
Oct 11, 202422.1022.4521.5621.8421.8415,118
Oct 10, 202423.3523.3521.9022.0122.0117,798
Oct 9, 202422.2623.3122.2022.6422.6479,690
Oct 8, 202420.5022.2720.1522.2722.27119,000
Oct 7, 202422.0122.0121.2121.2121.2124,264
Oct 4, 202422.8523.0922.3022.3222.3245,776
Oct 3, 202423.3323.5822.7223.2423.2426,060
Oct 1, 202424.0024.0023.5523.8123.8132,579
Sep 30, 202424.4024.7023.0023.7323.7356,074
Sep 27, 202424.4024.4023.6023.9223.9251,026
Sep 26, 202424.9025.2923.5124.6024.6028,412
Sep 25, 202424.8025.0024.2624.4124.4176,323
Sep 24, 202424.3024.4523.3624.2724.2758,234
Sep 23, 202424.5025.0023.6523.8023.8073,046
Sep 20, 202426.0026.7024.2624.7924.7969,404
Sep 19, 202425.7025.7023.4525.5325.53334,562
Sep 18, 202423.7924.4823.7924.4824.48103,239
Sep 17, 202423.0023.3222.9523.3223.32168,041
Sep 16, 202422.8823.0022.0022.2122.2126,084
Sep 13, 202422.8922.8921.6522.4322.4367,591
Sep 12, 202422.8622.8620.7022.7622.7690,254
Sep 11, 202421.0621.7820.8121.7821.7826,649
Sep 10, 202420.3121.1520.3120.7520.7529,531
Sep 9, 202420.9520.9920.2020.5120.5137,286
Sep 6, 202422.3922.3920.7621.1021.1022,605
Sep 5, 202420.1621.5220.1621.5221.5218,265
Sep 4, 202420.7221.0020.4020.5020.5034,228
Sep 3, 202420.8521.1520.6620.9420.9417,897
Sep 2, 202420.9521.4020.2520.6620.6640,276
Aug 30, 202420.6021.5920.1020.9520.9529,178
Aug 29, 202421.4521.5521.0021.0021.0053,750
Aug 28, 202422.0322.0321.1621.3521.3526,849
Aug 26, 202422.4522.4521.5721.6721.6743,006
Aug 23, 202421.9922.4921.9622.1122.1131,720
Aug 22, 202422.2822.3821.7021.8521.8526,417
Aug 21, 202422.4322.4322.0222.1222.1242,542
Aug 20, 202423.9524.0022.1022.5922.5935,942
Aug 19, 202422.3523.5022.2523.1623.1638,705
Aug 16, 202421.5022.3921.2522.3922.3966,216
Aug 14, 202421.8622.1921.1121.3321.3355,401
Aug 13, 202422.6122.8822.0222.2122.2125,025
Aug 12, 202422.5523.5022.0023.0923.0977,960
Aug 9, 202423.8523.8522.9723.0123.0120,569
Aug 8, 202423.1023.9923.0123.4923.4946,210
Aug 7, 202423.3823.8322.0023.4623.4647,671
Aug 6, 202422.6024.4922.5522.8122.8148,600
Aug 5, 202424.3024.4923.6623.6623.6659,353
Aug 2, 202424.0025.4024.0024.9024.9053,806
Aug 1, 202425.4025.4024.3024.4824.4851,643
Jul 31, 202426.0526.3925.0525.1325.1367,696
Jul 30, 202424.5925.8524.0225.8525.85111,903
Jul 29, 202425.2525.5524.5524.6224.6294,913
Jul 26, 202426.2026.4325.3025.5525.5595,828
Jul 25, 202426.9027.3026.0026.4326.4362,775
Jul 24, 202426.7527.8025.7127.2327.2372,275
Jul 23, 202428.0028.3026.1026.9626.96112,978
Jul 22, 202426.7027.4324.8327.4327.4346,961
Jul 19, 202427.8728.2025.9626.1326.1379,396
Jul 18, 202427.7928.4027.0027.3227.3261,906
Jul 16, 202429.3029.3026.5227.3627.36314,199
Jul 15, 202427.8327.9127.1527.9127.91173,887
Jul 12, 202426.0026.5925.9026.5926.59152,775
Jul 11, 202422.9525.3322.9525.3325.33301,723
Jul 10, 202424.1324.1324.1324.1324.1334,012
Jul 9, 202425.3926.2025.3925.3925.39289,414
Jul 8, 202426.7227.5526.7226.7226.7282,746
Jul 5, 202430.4830.4828.1228.1228.12334,592
Jul 4, 202429.5929.5929.5929.5929.5974,723
Jul 3, 202428.1928.1928.1928.1928.19118,489
Jul 2, 202426.5726.8526.2526.8526.85109,244
Jul 1, 202425.3925.5824.8625.5825.58273,105
Jun 28, 202423.6724.3723.2124.3724.37469,079
Jun 27, 202424.1525.2522.8623.2123.21396,917
Jun 26, 202425.8226.5724.0524.0524.05440,859
Jun 25, 202424.3925.3124.1125.3125.31300,211
Jun 24, 202423.0024.1122.4124.1124.11234,078
Jun 21, 202423.9924.3021.2221.9221.92370,670
Jun 20, 202422.1023.2921.7023.2923.29130,383
Jun 19, 202420.6521.8019.1521.1821.18193,384
Jun 18, 202419.0620.5219.0620.5220.52127,990
Jun 14, 202419.2019.2718.5018.6618.6665,503
Jun 13, 202419.5019.5518.6618.8218.8272,172
Jun 12, 202418.6019.3518.0018.9918.9955,953
Jun 11, 202418.6718.7918.2118.3418.3456,598
Jun 10, 202419.8919.8918.0618.3118.3175,678
Jun 7, 202418.2319.5118.2018.7418.74362,947
Jun 6, 202417.6917.7416.9017.7417.7421,682
Jun 5, 202417.7817.7816.9016.9016.9098,783
Jun 4, 202419.5619.5617.7817.7817.7878,270
Jun 3, 202418.6518.8018.3018.7118.71174,827
May 31, 202417.7018.2517.5317.9117.9128,220
May 30, 202418.1918.4517.1617.3917.3957,777
May 29, 202418.3018.3017.6917.9817.9864,842
May 28, 202418.6018.7017.5017.6917.6956,990
May 27, 202417.8518.2517.7518.0518.05136,993
May 24, 202417.5017.7517.2017.3917.3925,133
May 23, 202418.0018.0017.0117.1117.1119,799