Sundrex Oil Company Limited (NSE:SOCL)
India · Delayed Price · Currency is INR 29.20
+0.05 (0.17%)
At close: Aug 21, 2026
Sundrex Oil Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.00 | 29.55 | 29.00 | 29.20 | 29.20 | 0.17% | 16,000 |
| Aug 20, 2026 | 28.10 | 29.40 | 28.10 | 29.15 | 29.15 | 3.74% | 9,600 |
| Aug 19, 2026 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -2.77% | 6,400 |
| Aug 18, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 9,600 |
| Aug 17, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 0.87% | 17,600 |
| Aug 14, 2026 | 29.10 | 29.20 | 28.50 | 28.75 | 28.75 | 0.88% | 11,200 |
| Aug 13, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | 2.52% | 17,600 |
| Aug 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.89% | 1,600 |
| Aug 11, 2026 | 26.60 | 28.05 | 26.50 | 28.05 | 28.05 | 4.86% | 22,400 |
| Aug 10, 2026 | 28.00 | 28.00 | 26.25 | 26.75 | 26.75 | -2.73% | 8,000 |
| Aug 7, 2026 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | 1.48% | 4,800 |
| Aug 6, 2026 | 27.50 | 28.00 | 27.10 | 27.10 | 27.10 | 2.26% | 8,000 |
| Aug 5, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | 2.91% | 4,800 |
| Aug 4, 2026 | 25.05 | 27.00 | 25.05 | 25.75 | 25.75 | -5.50% | 30,400 |
| Aug 3, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | 2.83% | 9,600 |
| Jul 31, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 2.32% | 6,400 |
| Jul 30, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 3.39% | 3,200 |
| Jul 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.93% | 11,200 |
| Jul 28, 2026 | 25.65 | 26.35 | 25.65 | 26.35 | 26.35 | -2.41% | 11,200 |
| Jul 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 1,600 |
| Jul 22, 2026 | 28.45 | 28.45 | 28.40 | 28.40 | 28.40 | -4.86% | 4,800 |
| Jul 21, 2026 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | 4.74% | 3,200 |
| Jul 20, 2026 | 29.95 | 29.95 | 28.50 | 28.50 | 28.50 | -5.00% | 3,200 |
| Jul 17, 2026 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | - | 16,000 |
| Jul 16, 2026 | 28.95 | 30.00 | 28.95 | 30.00 | 30.00 | 3.45% | 3,200 |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 4,800 |
| Jul 10, 2026 | 28.00 | 28.75 | 27.75 | 28.00 | 28.00 | 2.00% | 8,000 |
| Jul 9, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.04% | 3,200 |
| Jul 8, 2026 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 1.13% | 3,200 |
| Jul 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1,600 |
| Jul 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.93% | 1,600 |
| Jul 3, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 4.97% | 9,600 |
| Jul 2, 2026 | 24.50 | 25.70 | 24.00 | 24.15 | 24.15 | -1.43% | 14,400 |
| Jun 30, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -3.92% | 6,400 |
| Jun 29, 2026 | 25.20 | 25.50 | 24.45 | 25.50 | 25.50 | -0.78% | 8,000 |
| Jun 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.99% | 6,400 |
| Jun 23, 2026 | 25.70 | 27.05 | 25.70 | 27.05 | 27.05 | 2.08% | 4,800 |
| Jun 22, 2026 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -2.03% | 3,200 |
| 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 |