Sundrex Oil Company Limited (NSE:SOCL)
India · Delayed Price · Currency is INR 29.50
+1.00 (3.51%)
At close: Oct 6, 2026
Sundrex Oil Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 28.80 | 29.90 | 28.60 | 29.00 | 29.00 | - | 16,000 |
| Aug 24, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | -0.68% | 9,600 |
| 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 |