Sathlokhar Synergys E&C Global Limited (NSE:SSEGL)
India · Delayed Price · Currency is INR 319.10
+2.20 (0.69%)
At close: Jul 31, 2026
NSE:SSEGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 317.90 | 326.40 | 317.80 | 319.10 | 319.10 | 0.69% | 19,000 |
| Jul 30, 2026 | 331.00 | 340.00 | 313.50 | 316.90 | 316.90 | -3.24% | 57,000 |
| Jul 29, 2026 | 320.00 | 328.90 | 319.00 | 327.50 | 327.50 | 2.78% | 28,600 |
| Jul 28, 2026 | 317.20 | 334.00 | 316.00 | 318.65 | 318.65 | 0.46% | 60,400 |
| Jul 27, 2026 | 310.00 | 321.00 | 308.05 | 317.20 | 317.20 | 4.15% | 19,800 |
| Jul 24, 2026 | 305.50 | 305.60 | 300.00 | 304.55 | 304.55 | -0.60% | 27,000 |
| Jul 23, 2026 | 318.50 | 318.50 | 305.00 | 306.40 | 306.40 | -3.54% | 22,200 |
| Jul 22, 2026 | 320.85 | 320.85 | 311.50 | 317.65 | 317.65 | 0.70% | 11,800 |
| Jul 21, 2026 | 319.45 | 327.25 | 313.10 | 315.45 | 315.45 | 0.29% | 18,400 |
| Jul 20, 2026 | 317.85 | 318.95 | 310.55 | 314.55 | 314.55 | 0.82% | 20,200 |
| Jul 17, 2026 | 315.00 | 315.00 | 310.35 | 312.00 | 312.00 | - | 10,000 |
| Jul 16, 2026 | 311.50 | 314.50 | 309.00 | 312.00 | 312.00 | 0.21% | 19,800 |
| Jul 15, 2026 | 326.10 | 329.25 | 310.00 | 311.35 | 311.35 | -4.10% | 43,000 |
| Jul 14, 2026 | 334.95 | 335.05 | 322.00 | 324.65 | 324.65 | -1.61% | 15,400 |
| Jul 13, 2026 | 322.50 | 345.00 | 320.00 | 329.95 | 329.95 | 3.06% | 54,600 |
| Jul 10, 2026 | 319.00 | 325.90 | 312.00 | 320.15 | 320.15 | 2.58% | 47,400 |
| Jul 9, 2026 | 303.60 | 323.95 | 303.60 | 312.10 | 312.10 | 2.83% | 40,400 |
| Jul 8, 2026 | 307.45 | 315.75 | 302.40 | 303.50 | 303.50 | -1.59% | 19,600 |
| Jul 7, 2026 | 310.00 | 313.00 | 305.35 | 308.40 | 308.40 | -0.45% | 13,400 |
| Jul 6, 2026 | 318.05 | 321.25 | 306.10 | 309.80 | 309.80 | -2.59% | 39,600 |
| Jul 3, 2026 | 324.80 | 324.80 | 315.00 | 318.05 | 318.05 | -1.27% | 20,400 |
| Jul 2, 2026 | 313.00 | 325.00 | 310.00 | 322.15 | 322.15 | 2.76% | 20,200 |
| Jul 1, 2026 | 316.75 | 318.30 | 312.00 | 313.50 | 313.50 | -0.57% | 14,800 |
| Jun 30, 2026 | 316.00 | 329.00 | 314.00 | 315.30 | 315.30 | -0.66% | 40,400 |
| Jun 29, 2026 | 322.45 | 334.00 | 315.35 | 317.40 | 317.40 | -1.57% | 29,400 |
| Jun 25, 2026 | 321.00 | 328.00 | 320.05 | 322.45 | 322.45 | -0.26% | 25,400 |
| Jun 24, 2026 | 327.70 | 332.20 | 319.00 | 323.30 | 323.30 | -1.34% | 51,600 |
| Jun 23, 2026 | 330.00 | 335.85 | 325.00 | 327.70 | 327.70 | -2.27% | 24,400 |
| Jun 22, 2026 | 336.00 | 341.95 | 330.25 | 335.30 | 335.30 | -0.42% | 20,800 |
| Jun 19, 2026 | 329.50 | 340.00 | 329.00 | 336.70 | 336.70 | 0.37% | 15,000 |
| Jun 18, 2026 | 336.05 | 354.00 | 332.85 | 335.45 | 335.45 | -0.62% | 39,200 |
| Jun 17, 2026 | 325.00 | 344.90 | 325.00 | 337.55 | 337.55 | 4.46% | 38,600 |
| Jun 16, 2026 | 327.05 | 327.05 | 315.00 | 323.15 | 323.15 | -2.56% | 37,800 |
| Jun 15, 2026 | 335.05 | 343.90 | 330.00 | 331.65 | 331.65 | -1.57% | 55,600 |
| Jun 12, 2026 | 335.00 | 345.00 | 328.00 | 336.95 | 336.95 | 2.95% | 27,600 |
| Jun 11, 2026 | 327.20 | 338.00 | 321.05 | 327.30 | 327.30 | -1.39% | 26,200 |
| Jun 10, 2026 | 333.55 | 342.90 | 331.00 | 331.90 | 331.90 | -1.95% | 22,800 |
| Jun 9, 2026 | 340.10 | 347.25 | 333.00 | 338.50 | 338.50 | -0.44% | 12,400 |
| Jun 8, 2026 | 340.40 | 347.80 | 333.35 | 340.00 | 340.00 | -0.83% | 17,600 |
| Jun 5, 2026 | 350.00 | 352.95 | 341.05 | 342.85 | 342.85 | -0.88% | 17,000 |
| Jun 4, 2026 | 355.00 | 358.95 | 339.95 | 345.90 | 345.90 | -2.30% | 56,000 |
| Jun 3, 2026 | 361.00 | 367.95 | 353.40 | 354.05 | 354.05 | -2.02% | 18,800 |
| Jun 2, 2026 | 360.05 | 371.80 | 360.00 | 361.35 | 361.35 | -2.21% | 21,400 |
| Jun 1, 2026 | 380.00 | 384.15 | 365.05 | 369.50 | 369.50 | -2.72% | 46,400 |
| May 29, 2026 | 390.00 | 399.00 | 370.50 | 379.85 | 379.85 | -4.62% | 87,000 |
| May 27, 2026 | 399.75 | 405.00 | 387.00 | 398.25 | 398.25 | 0.42% | 42,800 |
| May 26, 2026 | 370.00 | 398.00 | 370.00 | 396.60 | 396.60 | 4.20% | 42,800 |
| May 25, 2026 | 366.00 | 384.80 | 363.55 | 380.60 | 380.60 | 4.69% | 34,400 |
| May 22, 2026 | 368.75 | 379.00 | 361.20 | 363.55 | 363.55 | -1.41% | 10,000 |
| May 21, 2026 | 385.00 | 385.00 | 364.55 | 368.75 | 368.75 | -2.54% | 17,200 |