Sungarner Energies Limited (NSE:SEL)
India · Delayed Price · Currency is INR 38.49
+1.73 (4.71%)
At close: Sep 15, 2025
Sungarner Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 233.10 | 262.15 | 232.05 | 260.00 | 260.00 | 9.08% | 5,600 |
| Sep 12, 2025 | 230.00 | 239.50 | 230.00 | 238.35 | 238.35 | 3.63% | 2,800 |
| Sep 11, 2025 | 233.00 | 237.95 | 228.00 | 230.00 | 230.00 | -0.86% | 4,400 |
| Sep 10, 2025 | 240.00 | 240.05 | 232.00 | 232.00 | 232.00 | -3.33% | 4,800 |
| Sep 9, 2025 | 256.10 | 256.10 | 240.00 | 240.00 | 240.00 | -6.29% | 3,000 |
| Sep 8, 2025 | 241.10 | 265.00 | 240.40 | 256.10 | 256.10 | 1.63% | 3,800 |
| Sep 5, 2025 | 249.00 | 253.00 | 249.00 | 252.00 | 252.00 | 1.31% | 1,200 |
| Sep 4, 2025 | 236.00 | 250.00 | 236.00 | 248.75 | 248.75 | 5.40% | 4,400 |
| Sep 3, 2025 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -3.69% | 1,400 |
| Sep 2, 2025 | 245.00 | 245.05 | 245.00 | 245.05 | 245.05 | -6.18% | 800 |
| Sep 1, 2025 | 259.90 | 261.40 | 259.00 | 261.20 | 261.20 | 6.61% | 1,800 |
| Aug 29, 2025 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | - | 400 |
| Aug 28, 2025 | 249.90 | 250.00 | 245.00 | 245.00 | 245.00 | 0.47% | 800 |
| Aug 26, 2025 | 250.00 | 250.00 | 240.00 | 243.85 | 243.85 | -6.21% | 1,600 |
| Aug 25, 2025 | 277.00 | 277.00 | 255.00 | 260.00 | 260.00 | 0.08% | 1,400 |
| Aug 22, 2025 | 258.00 | 262.00 | 242.50 | 259.80 | 259.80 | 7.36% | 1,800 |
| Aug 21, 2025 | 260.30 | 260.30 | 242.00 | 242.00 | 242.00 | -7.03% | 800 |
| Aug 20, 2025 | 268.00 | 268.00 | 260.30 | 260.30 | 260.30 | -0.65% | 1,200 |
| Aug 19, 2025 | 249.60 | 262.00 | 240.00 | 262.00 | 262.00 | 4.97% | 1,200 |
| Aug 18, 2025 | 251.00 | 251.00 | 248.75 | 249.60 | 249.60 | -0.26% | 800 |
| Aug 14, 2025 | 250.55 | 258.00 | 245.25 | 250.25 | 250.25 | -7.31% | 3,400 |
| Aug 13, 2025 | 277.00 | 277.00 | 255.00 | 270.00 | 270.00 | -2.86% | 1,800 |
| Aug 12, 2025 | 265.00 | 277.95 | 265.00 | 277.95 | 277.95 | 9.99% | 8,600 |
| Aug 11, 2025 | 238.90 | 252.70 | 238.50 | 252.70 | 252.70 | 9.99% | 5,400 |
| Aug 8, 2025 | 232.00 | 232.00 | 229.75 | 229.75 | 229.75 | -0.02% | 1,400 |
| Aug 7, 2025 | 223.50 | 229.80 | 223.50 | 229.80 | 229.80 | 2.66% | 1,400 |
| Aug 6, 2025 | 226.10 | 230.00 | 223.85 | 223.85 | 223.85 | -4.99% | 4,200 |
| Aug 5, 2025 | 236.05 | 236.10 | 234.65 | 235.60 | 235.60 | -4.62% | 1,600 |
| Aug 4, 2025 | 226.00 | 247.00 | 226.00 | 247.00 | 247.00 | 4.22% | 1,000 |
| Jul 31, 2025 | 236.10 | 241.90 | 236.10 | 237.00 | 237.00 | -4.63% | 1,600 |
| Jul 29, 2025 | 238.00 | 248.50 | 238.00 | 248.50 | 248.50 | 4.41% | 800 |
| Jul 28, 2025 | 240.55 | 240.80 | 237.45 | 238.00 | 238.00 | -4.78% | 3,800 |
| Jul 25, 2025 | 250.00 | 250.00 | 249.90 | 249.95 | 249.95 | -0.02% | 600 |
| Jul 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 600 |
| Jul 23, 2025 | 253.00 | 253.00 | 248.00 | 250.00 | 250.00 | -1.19% | 1,400 |
| Jul 22, 2025 | 254.95 | 254.95 | 253.00 | 253.00 | 253.00 | -0.78% | 800 |
| Jul 21, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | -0.49% | 600 |
| Jul 18, 2025 | 252.55 | 256.25 | 252.30 | 256.25 | 256.25 | -0.29% | 1,600 |
| Jul 17, 2025 | 256.10 | 259.90 | 256.10 | 257.00 | 257.00 | -3.35% | 1,600 |
| Jul 16, 2025 | 263.05 | 268.00 | 263.00 | 265.90 | 265.90 | -0.78% | 1,600 |
| Jul 15, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 600 |
| Jul 14, 2025 | 268.40 | 274.05 | 268.40 | 270.00 | 270.00 | 3.45% | 4,000 |
| Jul 11, 2025 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | - | 1,800 |
| Jul 10, 2025 | 269.80 | 270.00 | 258.00 | 261.00 | 261.00 | -1.16% | 1,800 |
| Jul 9, 2025 | 265.00 | 265.00 | 257.05 | 264.05 | 264.05 | -1.84% | 2,600 |
| Jul 8, 2025 | 268.00 | 276.50 | 268.00 | 269.00 | 269.00 | -1.10% | 2,400 |
| Jul 7, 2025 | 279.00 | 279.50 | 269.00 | 272.00 | 272.00 | 1.49% | 1,800 |
| Jul 4, 2025 | 260.00 | 268.00 | 259.90 | 268.00 | 268.00 | 3.57% | 2,200 |
| Jul 3, 2025 | 268.00 | 268.00 | 255.55 | 258.75 | 258.75 | -3.45% | 3,800 |
| Jul 2, 2025 | 275.00 | 275.00 | 257.20 | 268.00 | 268.00 | -0.19% | 4,000 |