Sundrex Oil Company Limited (NSE:SOCL)
India · Delayed Price · Currency is INR 31.00
-1.10 (-3.43%)
At close: May 22, 2026
Sundrex Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 26.45 | 27.40 | 26.15 | 26.15 | 26.15 | -4.91% | 20,800 |
| Mar 25, 2026 | 28.50 | 28.80 | 27.00 | 27.50 | 27.50 | -1.08% | 14,400 |
| Mar 24, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | 4.51% | 9,600 |
| Mar 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | 4,800 |
| Mar 20, 2026 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -3.95% | 8,000 |
| Mar 18, 2026 | 27.75 | 29.50 | 27.75 | 29.15 | 29.15 | 0.52% | 8,000 |
| Mar 17, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 3.39% | 4,800 |
| Mar 16, 2026 | 28.50 | 28.50 | 28.00 | 28.05 | 28.05 | -3.61% | 11,200 |
| Mar 13, 2026 | 30.65 | 30.65 | 29.10 | 29.10 | 29.10 | -3.96% | 6,400 |
| 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 |