Sundrex Oil Company Limited (NSE:SOCL)
India · Delayed Price · Currency is INR 29.95
-0.80 (-2.60%)
At close: Mar 11, 2026
Sundrex Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 30.50 | 31.00 | 30.00 | 30.30 | 30.30 | 1.17% | 11,200 |
| Mar 11, 2026 | 29.60 | 30.55 | 29.25 | 29.95 | 29.95 | -2.60% | 22,400 |
| Mar 10, 2026 | 30.40 | 31.50 | 30.40 | 30.75 | 30.75 | 1.15% | 16,000 |
| Mar 9, 2026 | 30.45 | 31.00 | 29.50 | 30.40 | 30.40 | -0.16% | 20,800 |
| Mar 6, 2026 | 32.15 | 32.15 | 29.20 | 30.45 | 30.45 | -0.65% | 116,800 |
| Mar 5, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4.97% | 49,600 |
| Mar 4, 2026 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 4.85% | 4,800 |
| Mar 2, 2026 | 25.80 | 27.85 | 25.80 | 27.85 | 27.85 | 4.90% | 46,400 |
| Feb 27, 2026 | 26.80 | 26.85 | 25.40 | 26.55 | 26.55 | 3.71% | 32,000 |
| Feb 26, 2026 | 25.05 | 25.60 | 24.30 | 25.60 | 25.60 | 4.07% | 19,200 |
| Feb 25, 2026 | 27.00 | 27.10 | 24.60 | 24.60 | 24.60 | -4.84% | 81,600 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.35 | 25.85 | 25.85 | -0.58% | 20,800 |
| Feb 23, 2026 | 26.60 | 26.75 | 25.45 | 26.00 | 26.00 | -2.26% | 25,600 |
| Feb 20, 2026 | 27.65 | 27.65 | 26.60 | 26.60 | 26.60 | -5.00% | 44,800 |
| Feb 19, 2026 | 29.30 | 29.35 | 28.00 | 28.00 | 28.00 | -1.58% | 14,400 |
| Feb 18, 2026 | 30.30 | 30.30 | 28.35 | 28.45 | 28.45 | -3.40% | 12,800 |
| Feb 17, 2026 | 28.55 | 29.45 | 28.45 | 29.45 | 29.45 | 3.15% | 8,000 |
| Feb 16, 2026 | 29.50 | 29.50 | 28.50 | 28.55 | 28.55 | -3.22% | 12,800 |
| Feb 13, 2026 | 30.90 | 30.90 | 29.50 | 29.50 | 29.50 | -4.84% | 11,200 |
| Feb 12, 2026 | 30.25 | 31.20 | 30.25 | 31.00 | 31.00 | 3.85% | 9,600 |
| Feb 11, 2026 | 29.40 | 29.85 | 29.05 | 29.85 | 29.85 | 3.83% | 16,000 |
| Feb 10, 2026 | 27.40 | 28.75 | 27.40 | 28.75 | 28.75 | 4.93% | 35,200 |
| Feb 9, 2026 | 27.80 | 28.35 | 27.25 | 27.40 | 27.40 | 0.55% | 20,800 |
| Feb 6, 2026 | 28.60 | 28.75 | 27.25 | 27.25 | 27.25 | -4.89% | 28,800 |
| Feb 5, 2026 | 29.00 | 29.00 | 28.60 | 28.65 | 28.65 | -1.21% | 12,800 |
| Feb 4, 2026 | 28.65 | 29.00 | 28.10 | 29.00 | 29.00 | 0.69% | 24,000 |
| Feb 3, 2026 | 29.30 | 30.25 | 28.65 | 28.80 | 28.80 | -2.21% | 32,000 |
| Feb 2, 2026 | 30.40 | 30.40 | 28.35 | 29.45 | 29.45 | - | 33,600 |
| Feb 1, 2026 | 29.95 | 30.00 | 29.10 | 29.45 | 29.45 | 2.97% | 20,800 |
| Jan 30, 2026 | 29.20 | 30.45 | 27.35 | 28.60 | 28.60 | -4.03% | 78,400 |
| Jan 29, 2026 | 33.25 | 33.25 | 29.70 | 29.80 | 29.80 | -9.70% | 129,600 |
| Jan 28, 2026 | 33.95 | 34.35 | 33.00 | 33.00 | 33.00 | 1.07% | 20,800 |
| Jan 27, 2026 | 32.45 | 33.40 | 31.85 | 32.65 | 32.65 | 3.32% | 28,800 |
| Jan 23, 2026 | 34.10 | 34.50 | 30.70 | 31.60 | 31.60 | -6.23% | 49,600 |
| Jan 22, 2026 | 32.50 | 35.40 | 32.50 | 33.70 | 33.70 | 4.01% | 54,400 |
| Jan 21, 2026 | 34.00 | 34.00 | 32.00 | 32.40 | 32.40 | -8.73% | 139,200 |
| Jan 20, 2026 | 39.00 | 40.80 | 35.50 | 35.50 | 35.50 | -9.90% | 188,800 |
| Jan 19, 2026 | 35.00 | 39.45 | 34.00 | 39.40 | 39.40 | 9.75% | 336,000 |
| Jan 16, 2026 | 30.20 | 36.90 | 30.20 | 35.90 | 35.90 | 7.00% | 745,600 |
| Jan 14, 2026 | 33.55 | 39.95 | 33.55 | 33.55 | 33.55 | -9.93% | 377,600 |
| Jan 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -9.92% | 20,800 |
| Jan 12, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -4.94% | 4,800 |
| Jan 9, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -4.92% | 6,400 |
| Jan 8, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -4.98% | 4,800 |
| Jan 7, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -4.94% | 6,400 |
| Jan 6, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -4.97% | 1,600 |
| Jan 5, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -4.99% | 8,000 |
| Jan 2, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -5.00% | 1,600 |
| Jan 1, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -4.99% | 6,400 |
| Dec 31, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -4.97% | 1,600 |