Sungarner Energies Limited (NSE:SEL)
India · Delayed Price · Currency is INR 365.00
0.00 (0.00%)
Sep 16, 2026, 3:22 PM IST
Sungarner Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |