Sungarner Energies Limited (NSE:SEL)
India · Delayed Price · Currency is INR 302.00
-10.15 (-3.25%)
Aug 21, 2026, 3:27 PM IST
Sungarner Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 300.55 | 312.00 | 300.50 | 302.00 | 302.00 | -3.25% | 2,000 |
| Aug 20, 2026 | 324.00 | 324.00 | 302.00 | 312.15 | 312.15 | 1.02% | 4,600 |
| Aug 19, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1.39% | 200 |
| Aug 18, 2026 | 314.00 | 314.00 | 298.30 | 304.75 | 304.75 | -2.95% | 9,800 |
| Aug 17, 2026 | 310.05 | 315.00 | 310.05 | 314.00 | 314.00 | -0.25% | 2,400 |
| Aug 14, 2026 | 300.55 | 319.00 | 300.00 | 314.80 | 314.80 | 2.66% | 31,400 |
| Aug 13, 2026 | 283.80 | 308.00 | 283.80 | 306.65 | 306.65 | 9.48% | 12,000 |
| Aug 12, 2026 | 264.00 | 285.50 | 264.00 | 280.10 | 280.10 | 7.01% | 26,400 |
| Aug 11, 2026 | 231.00 | 265.00 | 221.60 | 261.75 | 261.75 | 7.72% | 36,400 |
| Aug 10, 2026 | 220.00 | 243.00 | 220.00 | 243.00 | 243.00 | 9.51% | 13,600 |
| Aug 7, 2026 | 235.00 | 235.00 | 216.10 | 221.90 | 221.90 | -5.57% | 5,000 |
| Aug 6, 2026 | 234.00 | 235.00 | 233.00 | 235.00 | 235.00 | -4.08% | 1,600 |
| Aug 5, 2026 | 254.50 | 255.00 | 245.00 | 245.00 | 245.00 | 0.80% | 2,400 |
| Aug 4, 2026 | 264.45 | 264.45 | 241.70 | 243.05 | 243.05 | -1.80% | 2,600 |
| Aug 3, 2026 | 247.00 | 247.50 | 234.90 | 247.50 | 247.50 | 9.34% | 4,400 |
| Jul 31, 2026 | 238.50 | 238.50 | 221.00 | 226.35 | 226.35 | -4.97% | 4,000 |
| Jul 30, 2026 | 240.00 | 252.00 | 234.50 | 238.20 | 238.20 | -7.50% | 4,200 |
| Jul 28, 2026 | 260.00 | 260.00 | 255.00 | 257.50 | 257.50 | -2.65% | 600 |
| Jul 27, 2026 | 273.00 | 273.00 | 260.20 | 264.50 | 264.50 | -3.11% | 1,400 |
| Jul 24, 2026 | 272.00 | 273.00 | 255.50 | 273.00 | 273.00 | 2.82% | 8,800 |
| Jul 23, 2026 | 277.00 | 279.75 | 258.00 | 265.50 | 265.50 | 2.81% | 40,800 |
| Jul 22, 2026 | 253.25 | 269.00 | 250.95 | 258.25 | 258.25 | 1.97% | 6,400 |
| Jul 21, 2026 | 239.00 | 255.00 | 233.00 | 253.25 | 253.25 | 8.46% | 29,200 |
| Jul 20, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -0.04% | 2,200 |
| Jul 17, 2026 | 220.00 | 233.60 | 213.00 | 233.60 | 233.60 | 4.99% | 3,400 |
| Jul 16, 2026 | 225.00 | 225.00 | 222.50 | 222.50 | 222.50 | -4.93% | 1,600 |
| Jul 15, 2026 | 252.30 | 252.30 | 234.00 | 234.05 | 234.05 | -2.60% | 5,000 |
| Jul 14, 2026 | 229.00 | 240.45 | 229.00 | 240.30 | 240.30 | 4.93% | 10,000 |
| Jul 13, 2026 | 220.00 | 229.00 | 218.10 | 229.00 | 229.00 | 5.00% | 4,600 |
| Jul 10, 2026 | 210.00 | 218.10 | 210.00 | 218.10 | 218.10 | 4.98% | 22,800 |
| Jul 9, 2026 | 196.00 | 207.75 | 196.00 | 207.75 | 207.75 | 4.98% | 6,400 |
| Jul 8, 2026 | 188.10 | 197.90 | 188.00 | 197.90 | 197.90 | 1.33% | 1,200 |
| Jul 7, 2026 | 193.00 | 195.30 | 193.00 | 195.30 | 195.30 | 5.00% | 9,600 |
| Jul 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 5,000 |
| Jul 3, 2026 | 187.50 | 187.50 | 186.00 | 186.00 | 186.00 | -0.80% | 800 |
| Jul 1, 2026 | 180.00 | 187.50 | 173.05 | 187.50 | 187.50 | 4.17% | 1,600 |
| Jun 30, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | 1,000 |
| Jun 29, 2026 | 189.90 | 192.00 | 181.00 | 181.00 | 181.00 | -1.25% | 1,600 |
| Jun 22, 2026 | 183.20 | 183.30 | 183.20 | 183.30 | 183.30 | 4.98% | 1,000 |
| Jun 19, 2026 | 180.00 | 182.00 | 174.60 | 174.60 | 174.60 | -4.98% | 2,200 |
| Jun 18, 2026 | 180.00 | 183.75 | 180.00 | 183.75 | 183.75 | 5.00% | 600 |
| Jun 16, 2026 | 175.75 | 176.00 | 175.00 | 175.00 | 175.00 | -1.13% | 1,600 |
| Jun 15, 2026 | 180.00 | 180.20 | 177.00 | 177.00 | 177.00 | -4.32% | 1,400 |
| Jun 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.03% | 800 |
| Jun 11, 2026 | 185.00 | 185.00 | 184.95 | 184.95 | 184.95 | -4.98% | 400 |
| Jun 10, 2026 | 184.00 | 194.65 | 184.00 | 194.65 | 194.65 | 4.99% | 1,000 |
| Jun 8, 2026 | 185.30 | 188.00 | 185.30 | 185.40 | 185.40 | -4.92% | 600 |
| Jun 4, 2026 | 187.25 | 195.00 | 187.15 | 195.00 | 195.00 | -1.02% | 1,600 |
| Jun 3, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 600 |
| Jun 2, 2026 | 195.00 | 203.00 | 195.00 | 200.00 | 200.00 | -0.50% | 1,400 |