Sathlokhar Synergys E&C Global Limited (NSE:SSEGL)
India · Delayed Price · Currency is INR 464.55
-19.50 (-4.03%)
At close: Sep 9, 2025
NSE:SSEGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 431.20 | 431.20 | 423.00 | 425.70 | 425.70 | -2.35% | 32,600 |
| Aug 4, 2025 | 443.50 | 447.00 | 433.70 | 435.95 | 435.95 | -1.48% | 38,000 |
| Aug 1, 2025 | 435.00 | 457.50 | 430.05 | 442.50 | 442.50 | 2.44% | 146,400 |
| Jul 31, 2025 | 418.00 | 435.00 | 411.85 | 431.95 | 431.95 | 2.71% | 65,000 |
| Jul 30, 2025 | 421.25 | 427.00 | 417.50 | 420.55 | 420.55 | -0.17% | 39,000 |
| Jul 29, 2025 | 425.85 | 431.00 | 411.00 | 421.25 | 421.25 | -1.08% | 35,200 |
| Jul 28, 2025 | 402.00 | 432.00 | 402.00 | 425.85 | 425.85 | 7.62% | 125,600 |
| Jul 25, 2025 | 403.00 | 408.70 | 394.20 | 395.70 | 395.70 | -2.09% | 25,000 |
| Jul 24, 2025 | 407.10 | 411.80 | 397.00 | 404.15 | 404.15 | -0.70% | 36,800 |
| Jul 23, 2025 | 418.00 | 418.00 | 404.90 | 407.00 | 407.00 | -2.25% | 19,600 |
| Jul 22, 2025 | 418.00 | 426.00 | 416.00 | 416.35 | 416.35 | -1.41% | 18,000 |
| Jul 21, 2025 | 415.00 | 427.10 | 411.05 | 422.30 | 422.30 | 1.15% | 32,200 |
| Jul 18, 2025 | 413.00 | 418.85 | 410.00 | 417.50 | 417.50 | 1.38% | 16,400 |
| Jul 17, 2025 | 422.00 | 422.95 | 408.20 | 411.80 | 411.80 | -1.18% | 40,800 |
| Jul 16, 2025 | 421.55 | 421.55 | 415.50 | 416.70 | 416.70 | -1.15% | 26,400 |
| Jul 15, 2025 | 425.00 | 430.00 | 420.05 | 421.55 | 421.55 | -0.05% | 56,600 |
| Jul 14, 2025 | 425.00 | 435.00 | 419.00 | 421.75 | 421.75 | 0.02% | 79,600 |
| Jul 11, 2025 | 425.95 | 426.95 | 415.60 | 421.65 | 421.65 | -0.30% | 45,400 |
| Jul 10, 2025 | 398.20 | 426.50 | 398.20 | 422.90 | 422.90 | 6.20% | 124,000 |
| Jul 9, 2025 | 372.40 | 408.00 | 362.00 | 398.20 | 398.20 | 6.93% | 103,400 |
| Jul 8, 2025 | 388.90 | 388.90 | 370.00 | 372.40 | 372.40 | -3.71% | 48,200 |
| Jul 7, 2025 | 370.50 | 389.80 | 362.25 | 386.75 | 386.75 | 3.33% | 62,800 |
| Jul 4, 2025 | 379.50 | 381.00 | 368.00 | 374.30 | 374.30 | -1.25% | 46,400 |
| Jul 3, 2025 | 382.00 | 382.00 | 378.00 | 379.05 | 379.05 | -0.25% | 17,600 |
| Jul 2, 2025 | 385.00 | 386.05 | 375.00 | 380.00 | 380.00 | -1.88% | 36,400 |
| Jul 1, 2025 | 392.00 | 392.00 | 385.25 | 387.30 | 387.30 | -0.10% | 25,600 |
| Jun 30, 2025 | 395.00 | 395.00 | 385.25 | 387.70 | 387.70 | -0.87% | 49,000 |