Sundrex Oil Company Limited (NSE:SOCL)
India · Delayed Price · Currency is INR 27.05
0.00 (0.00%)
At close: Jun 19, 2026
Sundrex Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 1,600 |
| Jun 18, 2026 | 26.00 | 27.05 | 24.70 | 27.05 | 27.05 | 4.84% | 12,800 |
| Jun 17, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -4.44% | 3,200 |
| Jun 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 4,800 |
| Jun 15, 2026 | 29.00 | 29.00 | 27.65 | 27.80 | 27.80 | -4.14% | 4,800 |
| Jun 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | 1,600 |
| Jun 9, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.93% | 4,800 |
| Jun 5, 2026 | 30.00 | 30.95 | 30.00 | 30.45 | 30.45 | 1.67% | 3,200 |
| Jun 4, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.17% | 1,600 |
| Jun 3, 2026 | 29.05 | 29.90 | 29.05 | 29.90 | 29.90 | 3.10% | 3,200 |
| Jun 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,600 |
| Jun 1, 2026 | 28.40 | 29.50 | 28.40 | 29.00 | 29.00 | 2.11% | 8,000 |
| May 29, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | 3,200 |
| May 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,800 |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,600 |
| May 25, 2026 | 29.50 | 30.00 | 29.45 | 30.00 | 30.00 | -3.23% | 35,200 |
| May 22, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -3.43% | 19,200 |
| May 21, 2026 | 32.50 | 34.00 | 30.90 | 32.10 | 32.10 | -1.23% | 33,600 |
| May 20, 2026 | 31.50 | 34.00 | 31.50 | 32.50 | 32.50 | -1.07% | 24,000 |
| May 19, 2026 | 29.85 | 32.85 | 29.85 | 32.85 | 32.85 | 4.78% | 14,400 |
| May 18, 2026 | 29.85 | 31.35 | 29.80 | 31.35 | 31.35 | - | 11,200 |
| May 15, 2026 | 30.90 | 31.35 | 29.50 | 31.35 | 31.35 | 1.13% | 12,800 |
| May 14, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 14,400 |
| May 13, 2026 | 31.00 | 31.00 | 29.45 | 30.00 | 30.00 | -2.76% | 11,200 |
| May 12, 2026 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -4.93% | 9,600 |
| May 11, 2026 | 32.60 | 32.60 | 31.00 | 32.45 | 32.45 | -0.46% | 4,800 |
| May 8, 2026 | 31.55 | 32.60 | 31.50 | 32.60 | 32.60 | 3.00% | 4,800 |
| May 6, 2026 | 32.70 | 33.00 | 30.60 | 31.65 | 31.65 | -1.25% | 9,600 |
| May 5, 2026 | 31.95 | 32.15 | 31.95 | 32.05 | 32.05 | 2.56% | 4,800 |
| May 4, 2026 | 30.40 | 31.95 | 30.40 | 31.25 | 31.25 | 1.79% | 9,600 |
| Apr 30, 2026 | 30.50 | 32.65 | 30.40 | 30.70 | 30.70 | -4.06% | 16,000 |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 1,600 |
| Apr 27, 2026 | 32.85 | 34.10 | 31.60 | 32.50 | 32.50 | 4.84% | 36,800 |
| Apr 24, 2026 | 32.30 | 32.30 | 31.00 | 31.00 | 31.00 | -3.28% | 8,000 |
| Apr 23, 2026 | 32.00 | 32.10 | 32.00 | 32.05 | 32.05 | - | 8,000 |
| Apr 22, 2026 | 31.95 | 32.25 | 31.80 | 32.05 | 32.05 | -0.16% | 9,600 |
| Apr 21, 2026 | 32.00 | 32.25 | 30.15 | 32.10 | 32.10 | 0.63% | 16,000 |
| Apr 20, 2026 | 30.05 | 32.40 | 30.05 | 31.90 | 31.90 | 2.08% | 16,000 |
| Apr 17, 2026 | 31.00 | 31.30 | 31.00 | 31.25 | 31.25 | 1.63% | 4,800 |
| Apr 16, 2026 | 30.60 | 31.05 | 29.80 | 30.75 | 30.75 | 3.54% | 27,200 |
| Apr 15, 2026 | 33.00 | 33.00 | 29.70 | 29.70 | 29.70 | -2.14% | 14,400 |
| Apr 13, 2026 | 29.30 | 30.35 | 28.75 | 30.35 | 30.35 | 3.58% | 8,000 |
| Apr 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | 4,800 |
| Apr 9, 2026 | 30.70 | 30.70 | 28.00 | 29.25 | 29.25 | -4.88% | 11,200 |
| Apr 8, 2026 | 28.85 | 30.75 | 28.30 | 30.75 | 30.75 | 8.85% | 17,600 |
| Apr 7, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.73% | 1,600 |
| Apr 6, 2026 | 26.65 | 27.95 | 26.00 | 27.50 | 27.50 | 3.19% | 35,200 |
| Apr 2, 2026 | 26.80 | 26.80 | 24.70 | 26.65 | 26.65 | 2.70% | 33,600 |
| Apr 1, 2026 | 24.85 | 25.95 | 23.65 | 25.95 | 25.95 | 4.43% | 24,000 |
| Mar 30, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -4.97% | 25,600 |