Sungarner Energies Limited (NSE:SEL)
India · Delayed Price · Currency is INR 188.10
-7.45 (-3.81%)
May 20, 2026, 10:04 AM IST
Sungarner Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | -1.98% | 200 |
| May 18, 2026 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | -5.00% | 2,800 |
| May 14, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -4.55% | 1,600 |
| May 13, 2026 | 229.00 | 232.00 | 211.85 | 220.00 | 220.00 | -1.32% | 4,800 |
| May 12, 2026 | 216.50 | 224.30 | 205.65 | 222.95 | 222.95 | 3.00% | 2,200 |
| May 11, 2026 | 216.45 | 216.45 | 212.00 | 216.45 | 216.45 | 5.00% | 1,800 |
| May 8, 2026 | 206.15 | 206.15 | 206.00 | 206.15 | 206.15 | 4.99% | 1,200 |
| May 7, 2026 | 195.00 | 196.35 | 193.00 | 196.35 | 196.35 | 5.00% | 1,800 |
| May 6, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.37% | 200 |
| May 5, 2026 | 205.00 | 205.00 | 186.45 | 187.70 | 187.70 | -4.36% | 2,000 |
| May 4, 2026 | 193.90 | 196.25 | 187.40 | 196.25 | 196.25 | 4.97% | 2,200 |
| Apr 30, 2026 | 180.00 | 187.40 | 180.00 | 186.95 | 186.95 | 4.73% | 2,800 |
| Apr 28, 2026 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 5.00% | 1,000 |
| Apr 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.87% | 400 |
| Apr 24, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -4.72% | 400 |
| Apr 23, 2026 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | - | 5,400 |
| Apr 21, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -4.76% | 600 |
| Apr 20, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 200 |
| Apr 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 400 |
| Apr 15, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.43% | 600 |
| Apr 13, 2026 | 196.05 | 196.05 | 191.75 | 191.75 | 191.75 | -9.98% | 2,200 |
| Apr 10, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2.87% | 200 |
| Apr 9, 2026 | 203.90 | 219.00 | 203.90 | 207.05 | 207.05 | 1.54% | 2,600 |
| Apr 8, 2026 | 194.60 | 203.90 | 187.50 | 203.90 | 203.90 | 9.62% | 1,800 |
| Apr 7, 2026 | 197.90 | 197.90 | 186.00 | 186.00 | 186.00 | -1.59% | 1,800 |
| Apr 6, 2026 | 158.00 | 189.60 | 158.00 | 189.00 | 189.00 | 19.62% | 2,800 |
| Apr 2, 2026 | 134.65 | 158.00 | 134.65 | 158.00 | 158.00 | 19.70% | 1,400 |
| Apr 1, 2026 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 10.00% | 400 |
| Mar 30, 2026 | 122.50 | 122.50 | 115.25 | 120.00 | 120.00 | -8.33% | 13,800 |
| Mar 27, 2026 | 124.00 | 130.90 | 124.00 | 130.90 | 130.90 | -2.31% | 1,000 |
| Mar 24, 2026 | 129.50 | 136.00 | 129.50 | 134.00 | 134.00 | 3.08% | 1,000 |
| Mar 23, 2026 | 141.00 | 141.00 | 127.00 | 130.00 | 130.00 | -6.47% | 2,200 |
| Mar 20, 2026 | 137.50 | 140.00 | 137.25 | 139.00 | 139.00 | -2.25% | 2,400 |
| Mar 19, 2026 | 131.00 | 143.00 | 131.00 | 142.20 | 142.20 | -1.93% | 4,000 |
| Mar 18, 2026 | 147.00 | 150.25 | 144.65 | 145.00 | 145.00 | -5.51% | 3,600 |
| Mar 17, 2026 | 155.75 | 155.90 | 152.00 | 153.45 | 153.45 | -2.63% | 2,400 |
| Mar 16, 2026 | 165.05 | 171.00 | 157.00 | 157.60 | 157.60 | -7.29% | 3,200 |
| Mar 13, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 800 |
| Mar 12, 2026 | 161.50 | 177.00 | 161.50 | 167.00 | 167.00 | -1.76% | 5,400 |
| Mar 11, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | -1.73% | 2,600 |
| Mar 10, 2026 | 173.00 | 175.00 | 170.50 | 173.00 | 173.00 | -4.42% | 3,600 |
| Mar 9, 2026 | 173.15 | 186.50 | 173.05 | 181.00 | 181.00 | -5.83% | 3,400 |
| Mar 6, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 5.46% | 200 |
| Mar 5, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.36% | 200 |
| Mar 4, 2026 | 188.90 | 188.90 | 182.00 | 182.90 | 182.90 | 5.72% | 1,800 |
| Mar 2, 2026 | 190.00 | 190.00 | 172.50 | 173.00 | 173.00 | -3.89% | 1,600 |
| Feb 27, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -4.76% | 800 |
| Feb 26, 2026 | 188.90 | 189.00 | 188.90 | 189.00 | 189.00 | 3.85% | 400 |
| Feb 25, 2026 | 182.55 | 182.55 | 182.00 | 182.00 | 182.00 | -4.21% | 600 |
| Feb 24, 2026 | 175.00 | 196.10 | 169.05 | 190.00 | 190.00 | 5.15% | 4,000 |