Sungarner Energies Limited (NSE:SEL)
India · Delayed Price · Currency is INR 50.79
+3.51 (7.42%)
At close: Oct 15, 2025
Sungarner Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 225.00 | 227.50 | 222.90 | 224.50 | 224.50 | 0.38% | 2,400 |
| Oct 14, 2025 | 223.10 | 224.00 | 222.00 | 223.65 | 223.65 | -7.58% | 2,000 |
| Oct 13, 2025 | 244.00 | 244.00 | 231.25 | 242.00 | 242.00 | 1.68% | 1,200 |
| Oct 10, 2025 | 230.05 | 242.00 | 230.05 | 238.00 | 238.00 | 3.48% | 2,600 |
| Oct 9, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | -0.43% | 400 |
| Oct 8, 2025 | 234.00 | 239.00 | 231.00 | 231.00 | 231.00 | 2.21% | 1,400 |
| Oct 7, 2025 | 228.05 | 230.60 | 226.00 | 226.00 | 226.00 | -3.42% | 1,600 |
| Oct 6, 2025 | 211.00 | 234.10 | 211.00 | 234.00 | 234.00 | 0.86% | 4,200 |
| Oct 3, 2025 | 235.00 | 235.00 | 231.10 | 232.00 | 232.00 | -4.13% | 800 |
| Oct 1, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 400 |
| Sep 29, 2025 | 245.00 | 245.00 | 234.00 | 240.00 | 240.00 | -2.64% | 1,600 |
| Sep 26, 2025 | 236.55 | 254.00 | 233.00 | 246.50 | 246.50 | 5.50% | 3,800 |
| Sep 25, 2025 | 234.55 | 234.55 | 233.65 | 233.65 | 233.65 | -7.83% | 1,000 |
| Sep 24, 2025 | 250.00 | 253.80 | 250.00 | 253.50 | 253.50 | 1.40% | 1,000 |
| Sep 22, 2025 | 244.10 | 250.00 | 244.10 | 250.00 | 250.00 | 2.42% | 1,600 |
| Sep 19, 2025 | 255.50 | 255.50 | 243.25 | 244.10 | 244.10 | -9.09% | 1,400 |
| Sep 18, 2025 | 269.00 | 269.00 | 268.00 | 268.50 | 268.50 | -0.19% | 600 |
| Sep 17, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.37% | 200 |
| Sep 16, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 3.85% | 2,400 |
| 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 |