Sathlokhar Synergys E&C Global Limited (NSE:SSEGL)
India · Delayed Price · Currency is INR 388.30
-8.70 (-2.19%)
At close: Oct 7, 2026
NSE:SSEGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 401.20 | 401.20 | 380.00 | 388.30 | 388.30 | -2.19% | 42,800 |
| Oct 6, 2026 | 378.00 | 402.00 | 378.00 | 397.00 | 397.00 | 2.94% | 37,200 |
| Oct 5, 2026 | 386.00 | 390.00 | 362.15 | 385.65 | 385.65 | 0.16% | 92,600 |
| Oct 1, 2026 | 380.00 | 388.00 | 372.00 | 385.05 | 385.05 | 1.32% | 66,400 |
| Sep 30, 2026 | 372.00 | 384.90 | 372.00 | 380.05 | 380.05 | 1.50% | 72,200 |
| Sep 29, 2026 | 389.50 | 391.40 | 368.00 | 374.45 | 374.45 | -1.47% | 38,600 |
| Sep 28, 2026 | 406.00 | 406.00 | 377.00 | 380.05 | 380.05 | -4.10% | 25,000 |
| Sep 25, 2026 | 400.00 | 400.00 | 390.20 | 396.30 | 396.30 | -0.97% | 21,000 |
| Sep 24, 2026 | 384.00 | 404.00 | 384.00 | 400.20 | 400.20 | 3.67% | 112,000 |
| Sep 23, 2026 | 388.20 | 401.95 | 380.00 | 386.05 | 386.05 | -0.21% | 28,400 |
| Sep 22, 2026 | 401.00 | 402.95 | 386.00 | 386.85 | 386.85 | -2.91% | 44,600 |
| Sep 21, 2026 | 406.45 | 415.05 | 396.65 | 398.45 | 398.45 | -3.57% | 87,000 |
| Sep 18, 2026 | 423.00 | 423.00 | 411.30 | 413.20 | 413.20 | -1.38% | 67,600 |
| Sep 17, 2026 | 418.70 | 429.95 | 415.60 | 419.00 | 419.00 | -0.04% | 23,000 |
| Sep 16, 2026 | 411.65 | 425.00 | 405.05 | 419.15 | 419.15 | 0.49% | 128,400 |
| Sep 15, 2026 | 429.05 | 433.00 | 410.00 | 417.10 | 417.10 | -2.63% | 69,000 |
| Sep 11, 2026 | 438.95 | 438.95 | 422.00 | 428.35 | 428.35 | -2.10% | 56,000 |
| Sep 10, 2026 | 429.90 | 444.00 | 423.00 | 437.55 | 437.55 | 3.46% | 171,600 |
| Sep 9, 2026 | 399.55 | 427.00 | 380.00 | 422.90 | 422.90 | 7.25% | 100,600 |
| Sep 8, 2026 | 397.00 | 402.50 | 388.10 | 394.30 | 394.30 | -1.39% | 51,000 |
| Sep 7, 2026 | 408.75 | 408.75 | 390.05 | 399.85 | 399.85 | -0.19% | 39,600 |
| Sep 4, 2026 | 400.00 | 405.95 | 393.10 | 400.60 | 400.60 | -0.41% | 24,400 |
| Sep 3, 2026 | 407.00 | 410.60 | 400.45 | 402.25 | 402.25 | -1.01% | 23,800 |
| Sep 2, 2026 | 394.00 | 412.00 | 384.50 | 406.35 | 406.35 | 1.85% | 43,600 |
| Sep 1, 2026 | 410.95 | 410.95 | 392.55 | 398.95 | 398.95 | -1.69% | 47,400 |
| Aug 31, 2026 | 418.00 | 419.85 | 395.25 | 405.80 | 405.80 | -2.44% | 28,600 |
| Aug 28, 2026 | 405.00 | 425.90 | 405.00 | 415.95 | 415.95 | 2.01% | 40,600 |
| Aug 27, 2026 | 433.55 | 433.55 | 405.00 | 407.75 | 407.75 | -5.95% | 51,200 |
| Aug 26, 2026 | 427.95 | 439.00 | 408.50 | 433.55 | 433.55 | 3.23% | 156,600 |
| Aug 25, 2026 | 394.00 | 423.90 | 383.40 | 420.00 | 420.00 | 5.86% | 147,200 |
| Aug 24, 2026 | 365.05 | 410.00 | 360.00 | 396.75 | 396.75 | 9.30% | 227,400 |
| Aug 21, 2026 | 352.55 | 369.00 | 352.55 | 363.00 | 363.00 | 2.05% | 23,000 |
| Aug 20, 2026 | 364.00 | 375.00 | 349.50 | 355.70 | 355.70 | -2.59% | 25,200 |
| Aug 19, 2026 | 350.00 | 370.00 | 349.20 | 365.15 | 365.15 | 4.30% | 73,000 |
| Aug 18, 2026 | 353.10 | 364.90 | 350.00 | 350.10 | 350.10 | -0.91% | 92,800 |
| Aug 17, 2026 | 304.50 | 358.00 | 303.00 | 353.30 | 353.30 | 16.03% | 149,400 |
| Aug 14, 2026 | 309.85 | 311.50 | 295.50 | 304.50 | 304.50 | 0.28% | 52,000 |
| Aug 13, 2026 | 319.60 | 320.15 | 299.00 | 303.65 | 303.65 | -3.03% | 132,200 |
| Aug 12, 2026 | 315.00 | 325.05 | 311.10 | 313.15 | 313.15 | 1.33% | 31,000 |
| Aug 11, 2026 | 315.00 | 316.50 | 306.85 | 309.05 | 309.05 | -1.94% | 33,000 |
| Aug 10, 2026 | 325.50 | 329.00 | 314.10 | 315.15 | 315.15 | -4.15% | 42,600 |
| Aug 7, 2026 | 345.00 | 345.00 | 326.00 | 328.80 | 328.80 | -4.56% | 52,800 |
| Aug 6, 2026 | 360.00 | 364.95 | 342.20 | 344.50 | 344.50 | -3.12% | 28,400 |
| Aug 5, 2026 | 358.00 | 358.00 | 348.05 | 355.60 | 355.60 | -0.28% | 15,600 |
| Aug 4, 2026 | 344.00 | 360.00 | 342.00 | 356.60 | 356.60 | 5.82% | 48,200 |
| Aug 3, 2026 | 321.10 | 340.00 | 321.10 | 337.00 | 337.00 | 5.61% | 46,200 |
| 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 |