Sathlokhar Synergys E&C Global Limited (NSE:SSEGL)
India · Delayed Price · Currency is INR 467.80
+3.25 (0.70%)
At close: Oct 17, 2025
NSE:SSEGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 464.55 | 474.90 | 458.30 | 467.80 | 467.80 | 0.70% | 37,200 |
| Oct 16, 2025 | 462.00 | 468.00 | 457.00 | 464.55 | 464.55 | 1.99% | 21,200 |
| Oct 15, 2025 | 464.20 | 469.15 | 450.00 | 455.50 | 455.50 | -1.87% | 36,600 |
| Oct 14, 2025 | 470.00 | 471.25 | 453.00 | 464.20 | 464.20 | -0.13% | 42,800 |
| Oct 13, 2025 | 478.00 | 480.00 | 461.00 | 464.80 | 464.80 | -1.96% | 49,000 |
| Oct 10, 2025 | 475.65 | 477.00 | 469.75 | 474.10 | 474.10 | -0.33% | 34,400 |
| Oct 9, 2025 | 475.10 | 487.00 | 470.00 | 475.65 | 475.65 | 0.13% | 36,000 |
| Oct 8, 2025 | 485.00 | 485.00 | 473.00 | 475.05 | 475.05 | -1.02% | 34,200 |
| Oct 7, 2025 | 475.25 | 495.90 | 475.10 | 479.95 | 479.95 | 0.99% | 56,600 |
| Oct 6, 2025 | 480.10 | 480.10 | 468.00 | 475.25 | 475.25 | -0.67% | 47,600 |
| Oct 3, 2025 | 477.00 | 483.00 | 472.00 | 478.45 | 478.45 | -0.19% | 46,800 |
| Oct 1, 2025 | 476.00 | 480.00 | 470.00 | 479.35 | 479.35 | 0.75% | 42,400 |
| Sep 30, 2025 | 485.00 | 485.00 | 472.50 | 475.80 | 475.80 | 1.47% | 38,200 |
| Sep 29, 2025 | 483.90 | 485.00 | 465.00 | 468.90 | 468.90 | -1.26% | 49,200 |
| Sep 26, 2025 | 490.00 | 490.00 | 470.00 | 474.90 | 474.90 | -1.06% | 68,200 |
| Sep 25, 2025 | 504.00 | 504.00 | 479.05 | 480.00 | 480.00 | -4.26% | 104,600 |
| Sep 24, 2025 | 514.95 | 514.95 | 500.00 | 501.35 | 501.35 | -2.16% | 78,800 |
| Sep 23, 2025 | 514.90 | 519.00 | 506.75 | 512.40 | 512.40 | 1.05% | 150,200 |
| Sep 22, 2025 | 513.00 | 525.00 | 505.00 | 507.10 | 507.10 | 0.62% | 145,800 |
| Sep 19, 2025 | 496.75 | 510.00 | 496.75 | 504.00 | 504.00 | 0.50% | 81,600 |
| Sep 18, 2025 | 509.75 | 513.00 | 497.85 | 501.50 | 501.50 | -1.62% | 77,600 |
| Sep 17, 2025 | 519.50 | 519.50 | 497.50 | 509.75 | 509.75 | 0.07% | 96,600 |
| Sep 16, 2025 | 490.00 | 514.95 | 490.00 | 509.40 | 509.40 | 4.56% | 173,800 |
| Sep 15, 2025 | 485.00 | 490.00 | 475.00 | 487.20 | 487.20 | 1.68% | 83,800 |
| Sep 12, 2025 | 467.90 | 484.90 | 464.00 | 479.15 | 479.15 | 3.85% | 171,000 |
| Sep 11, 2025 | 464.00 | 465.00 | 455.00 | 461.40 | 461.40 | -0.59% | 46,800 |
| Sep 10, 2025 | 470.00 | 482.50 | 455.00 | 464.15 | 464.15 | -0.09% | 67,400 |
| Sep 9, 2025 | 484.05 | 484.05 | 462.50 | 464.55 | 464.55 | -4.03% | 91,000 |
| Sep 8, 2025 | 470.00 | 485.00 | 469.00 | 484.05 | 484.05 | 3.42% | 50,000 |
| Sep 5, 2025 | 472.00 | 484.25 | 464.00 | 468.05 | 468.05 | -0.69% | 56,200 |
| Sep 4, 2025 | 496.45 | 501.75 | 468.00 | 471.30 | 471.30 | -4.60% | 59,600 |
| Sep 3, 2025 | 497.00 | 505.00 | 490.00 | 494.00 | 494.00 | -0.12% | 47,400 |
| Sep 2, 2025 | 497.00 | 502.00 | 490.10 | 494.60 | 494.60 | -0.92% | 56,000 |
| Sep 1, 2025 | 509.00 | 510.00 | 490.05 | 499.20 | 499.20 | -0.59% | 42,000 |
| Aug 29, 2025 | 511.45 | 522.80 | 500.00 | 502.15 | 502.15 | -1.12% | 109,000 |
| Aug 28, 2025 | 477.00 | 529.00 | 477.00 | 507.85 | 507.85 | 6.46% | 114,800 |
| Aug 26, 2025 | 475.00 | 481.00 | 459.00 | 477.05 | 477.05 | -0.72% | 156,200 |
| Aug 25, 2025 | 482.25 | 487.55 | 476.50 | 480.50 | 480.50 | 0.54% | 107,600 |
| Aug 22, 2025 | 498.00 | 498.00 | 476.05 | 477.90 | 477.90 | -2.50% | 90,600 |
| Aug 21, 2025 | 499.00 | 505.00 | 485.25 | 490.15 | 490.15 | -0.95% | 88,200 |
| Aug 20, 2025 | 518.70 | 519.00 | 492.50 | 494.85 | 494.85 | -3.99% | 172,600 |
| Aug 19, 2025 | 515.00 | 519.00 | 502.10 | 515.40 | 515.40 | 1.34% | 180,000 |
| Aug 18, 2025 | 482.00 | 524.45 | 482.00 | 508.60 | 508.60 | 10.49% | 579,600 |
| Aug 14, 2025 | 478.00 | 482.00 | 455.30 | 460.30 | 460.30 | -2.53% | 28,800 |
| Aug 13, 2025 | 457.75 | 476.00 | 457.75 | 472.25 | 472.25 | 1.37% | 42,200 |
| Aug 12, 2025 | 470.00 | 479.95 | 451.00 | 465.85 | 465.85 | -0.34% | 55,800 |
| Aug 11, 2025 | 444.85 | 470.00 | 441.00 | 467.45 | 467.45 | 4.03% | 115,200 |
| Aug 8, 2025 | 460.00 | 464.00 | 448.20 | 449.35 | 449.35 | -1.18% | 24,800 |
| Aug 7, 2025 | 425.00 | 464.90 | 425.00 | 454.70 | 454.70 | 6.89% | 97,200 |
| Aug 6, 2025 | 425.70 | 431.00 | 421.05 | 425.40 | 425.40 | -0.07% | 19,000 |