Sungarner Energies Limited (NSE:SEL)
India · Delayed Price · Currency is INR 249.30
-17.45 (-6.54%)
Oct 30, 2026, 3:31 PM IST
Sungarner Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 284.50 | 284.50 | 248.60 | 249.30 | 249.30 | -6.54% | 1,000 |
| Oct 29, 2026 | 245.00 | 268.00 | 245.00 | 266.75 | 266.75 | 8.88% | 800 |
| Oct 28, 2026 | 246.55 | 250.00 | 245.00 | 245.00 | 245.00 | -8.58% | 2,000 |
| Oct 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | 200 |
| Oct 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.36% | 400 |
| Oct 23, 2026 | 284.90 | 284.90 | 281.00 | 281.00 | 281.00 | -3.10% | 600 |
| Oct 22, 2026 | 299.90 | 299.90 | 285.00 | 290.00 | 290.00 | 3.57% | 600 |
| Oct 21, 2026 | 294.05 | 296.00 | 279.00 | 280.00 | 280.00 | -9.68% | 5,800 |
| Oct 19, 2026 | 295.00 | 319.00 | 284.00 | 310.00 | 310.00 | - | 1,200 |
| Oct 16, 2026 | 270.00 | 310.00 | 270.00 | 310.00 | 310.00 | 6.09% | 2,400 |
| Oct 15, 2026 | 305.00 | 309.95 | 289.05 | 292.20 | 292.20 | -8.37% | 4,200 |
| Oct 14, 2026 | 312.00 | 318.90 | 312.00 | 318.90 | 318.90 | - | 600 |
| Oct 13, 2026 | 319.40 | 319.40 | 300.00 | 318.90 | 318.90 | -0.34% | 3,200 |
| Oct 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 600 |
| Oct 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 400 |
| Oct 5, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.19% | 800 |
| Oct 1, 2026 | 298.05 | 322.15 | 297.70 | 310.10 | 310.10 | -1.04% | 5,400 |
| Sep 30, 2026 | 325.00 | 325.00 | 312.15 | 313.35 | 313.35 | -3.58% | 1,000 |
| Sep 29, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.14% | 1,600 |
| Sep 28, 2026 | 341.00 | 341.00 | 332.10 | 332.10 | 332.10 | -3.25% | 400 |
| Sep 25, 2026 | 339.05 | 371.00 | 338.55 | 343.25 | 343.25 | -3.68% | 3,000 |
| Sep 24, 2026 | 336.25 | 371.30 | 336.20 | 356.35 | 356.35 | 0.73% | 1,800 |
| Sep 23, 2026 | 385.40 | 385.40 | 353.55 | 353.75 | 353.75 | -4.94% | 3,000 |
| Sep 22, 2026 | 342.05 | 376.00 | 342.00 | 372.15 | 372.15 | 3.66% | 5,000 |
| Sep 21, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 1.33% | 200 |
| Sep 18, 2026 | 350.00 | 360.00 | 332.50 | 354.30 | 354.30 | 1.23% | 3,000 |
| Sep 17, 2026 | 364.90 | 365.00 | 350.00 | 350.00 | 350.00 | -4.11% | 1,400 |
| Sep 16, 2026 | 350.00 | 369.00 | 350.00 | 365.00 | 365.00 | 0.32% | 4,200 |
| Sep 15, 2026 | 369.00 | 369.00 | 351.00 | 363.85 | 363.85 | 2.72% | 3,400 |
| Sep 11, 2026 | 338.00 | 355.00 | 338.00 | 354.20 | 354.20 | 4.64% | 9,800 |
| Sep 10, 2026 | 336.00 | 339.00 | 331.00 | 338.50 | 338.50 | 3.04% | 7,600 |
| Sep 9, 2026 | 325.65 | 337.00 | 325.65 | 328.50 | 328.50 | 0.88% | 1,800 |
| Sep 8, 2026 | 339.00 | 339.00 | 323.00 | 325.65 | 325.65 | -2.16% | 5,200 |
| Sep 7, 2026 | 327.50 | 332.85 | 325.00 | 332.85 | 332.85 | 4.69% | 6,800 |
| Sep 4, 2026 | 312.50 | 320.25 | 307.00 | 317.95 | 317.95 | 4.25% | 4,800 |
| Sep 3, 2026 | 310.00 | 313.95 | 303.05 | 305.00 | 305.00 | 1.70% | 1,200 |
| Sep 2, 2026 | 299.00 | 300.55 | 299.00 | 299.90 | 299.90 | -1.67% | 2,600 |
| Sep 1, 2026 | 305.75 | 305.75 | 301.10 | 305.00 | 305.00 | -1.10% | 1,600 |
| Aug 31, 2026 | 310.35 | 318.00 | 294.85 | 308.40 | 308.40 | -0.63% | 5,400 |
| Aug 28, 2026 | 309.75 | 311.00 | 305.00 | 310.35 | 310.35 | 1.59% | 1,400 |
| Aug 27, 2026 | 309.00 | 313.95 | 300.50 | 305.50 | 305.50 | 2.02% | 3,400 |
| Aug 25, 2026 | 290.00 | 300.50 | 290.00 | 299.45 | 299.45 | -0.35% | 2,200 |
| Aug 24, 2026 | 300.00 | 300.60 | 300.00 | 300.50 | 300.50 | -0.50% | 1,800 |
| 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 |