Sundrex Oil Company Limited (NSE:SOCL)
India · Delayed Price · Currency is INR 31.50
+1.50 (5.00%)
At close: Nov 9, 2026
Sundrex Oil Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 31.45 | 31.50 | 30.00 | 31.50 | 31.50 | 5.00% | 44,800 |
| Nov 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.52% | 1,600 |
| Nov 6, 2026 | 28.10 | 29.55 | 27.25 | 29.55 | 29.55 | 4.97% | 44,800 |
| Nov 5, 2026 | 28.05 | 28.15 | 28.05 | 28.15 | 28.15 | -0.35% | 11,200 |
| Nov 4, 2026 | 28.80 | 30.30 | 28.10 | 28.25 | 28.25 | -2.25% | 41,600 |
| Nov 3, 2026 | 28.85 | 28.90 | 27.30 | 28.90 | 28.90 | 4.90% | 25,600 |
| Nov 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 8,000 |
| Oct 30, 2026 | 26.25 | 26.25 | 26.20 | 26.25 | 26.25 | 0.57% | 12,800 |
| Oct 29, 2026 | 26.10 | 26.20 | 26.10 | 26.10 | 26.10 | - | 12,800 |
| Oct 28, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 1.56% | 14,400 |
| Oct 27, 2026 | 26.60 | 26.70 | 25.70 | 25.70 | 25.70 | - | 4,800 |
| Oct 23, 2026 | 25.25 | 25.70 | 25.10 | 25.70 | 25.70 | -2.10% | 9,600 |
| Oct 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.72% | 3,200 |
| Oct 21, 2026 | 27.40 | 27.55 | 27.40 | 27.55 | 27.55 | - | 4,800 |
| Oct 16, 2026 | 29.50 | 30.30 | 27.55 | 27.55 | 27.55 | -4.67% | 20,800 |
| Oct 15, 2026 | 28.20 | 28.90 | 28.20 | 28.90 | 28.90 | 1.94% | 8,000 |
| Oct 14, 2026 | 28.40 | 28.45 | 28.25 | 28.35 | 28.35 | 4.23% | 11,200 |
| Oct 13, 2026 | 28.40 | 28.50 | 27.20 | 27.20 | 27.20 | - | 11,200 |
| Oct 12, 2026 | 28.50 | 28.50 | 26.25 | 27.20 | 27.20 | -1.09% | 12,800 |
| Oct 9, 2026 | 28.00 | 28.00 | 26.85 | 27.50 | 27.50 | -2.48% | 20,800 |
| Oct 8, 2026 | 28.50 | 28.50 | 27.65 | 28.20 | 28.20 | -2.08% | 9,600 |
| Oct 7, 2026 | 28.10 | 29.00 | 28.05 | 28.80 | 28.80 | -2.37% | 17,600 |
| Oct 6, 2026 | 29.30 | 29.60 | 29.30 | 29.50 | 29.50 | 3.51% | 59,200 |
| Oct 5, 2026 | 28.60 | 28.60 | 27.20 | 28.50 | 28.50 | -0.35% | 80,000 |
| Oct 1, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | -0.52% | 11,200 |
| Sep 30, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 4.93% | 3,200 |
| Sep 29, 2026 | 28.20 | 28.40 | 26.60 | 27.40 | 27.40 | -2.14% | 17,600 |
| Sep 28, 2026 | 29.10 | 29.10 | 27.55 | 28.00 | 28.00 | -3.45% | 20,800 |
| Sep 25, 2026 | 28.90 | 29.00 | 28.25 | 29.00 | 29.00 | 1.40% | 14,400 |
| Sep 24, 2026 | 26.80 | 28.90 | 26.80 | 28.60 | 28.60 | 1.42% | 75,200 |
| Sep 23, 2026 | 26.30 | 28.20 | 26.30 | 28.20 | 28.20 | 2.92% | 8,000 |
| Sep 22, 2026 | 28.70 | 28.70 | 27.40 | 27.40 | 27.40 | -4.53% | 9,600 |
| Sep 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | 8,000 |
| Sep 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,600 |
| Sep 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | 3,200 |
| Sep 16, 2026 | 28.30 | 29.00 | 28.30 | 29.00 | 29.00 | 0.87% | 8,000 |
| Sep 15, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 12,800 |
| Sep 11, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 0.17% | 6,400 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.95 | 28.95 | 28.95 | 1.58% | 6,400 |
| Sep 9, 2026 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | -2.40% | 14,400 |
| Sep 8, 2026 | 28.95 | 29.20 | 28.95 | 29.20 | 29.20 | 0.86% | 8,000 |
| Sep 7, 2026 | 29.50 | 29.50 | 28.95 | 28.95 | 28.95 | -1.86% | 3,200 |
| Sep 4, 2026 | 29.00 | 29.60 | 29.00 | 29.50 | 29.50 | 1.72% | 11,200 |
| Sep 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,600 |
| Sep 2, 2026 | 28.25 | 29.00 | 28.10 | 29.00 | 29.00 | -1.02% | 6,400 |
| Sep 1, 2026 | 28.00 | 29.60 | 27.70 | 29.30 | 29.30 | 1.03% | 11,200 |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 6,400 |
| Aug 28, 2026 | 28.60 | 29.90 | 28.60 | 29.80 | 29.80 | 1.02% | 11,200 |
| Aug 27, 2026 | 29.00 | 29.95 | 29.00 | 29.50 | 29.50 | -0.51% | 24,000 |
| Aug 26, 2026 | 29.40 | 29.65 | 29.30 | 29.65 | 29.65 | 2.24% | 8,000 |