Sunlite Recycling Industries Limited (NSE:SUNLITE)
India · Delayed Price · Currency is INR 437.05
-23.00 (-5.00%)
At close: Jun 1, 2026
NSE:SUNLITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 484.25 | 494.95 | 460.05 | 460.05 | 460.05 | -5.00% | 24,900 |
| May 27, 2026 | 469.95 | 485.40 | 455.00 | 484.25 | 484.25 | 4.44% | 21,600 |
| May 26, 2026 | 458.90 | 467.00 | 441.00 | 463.65 | 463.65 | 1.83% | 14,700 |
| May 25, 2026 | 439.50 | 458.25 | 439.50 | 455.30 | 455.30 | 4.31% | 18,600 |
| May 22, 2026 | 436.70 | 453.50 | 435.00 | 436.50 | 436.50 | -1.04% | 16,800 |
| May 21, 2026 | 440.15 | 456.95 | 440.15 | 441.10 | 441.10 | -1.47% | 13,200 |
| May 20, 2026 | 440.00 | 457.00 | 435.00 | 447.70 | 447.70 | -0.51% | 11,700 |
| May 19, 2026 | 455.00 | 466.30 | 443.00 | 450.00 | 450.00 | -0.39% | 22,500 |
| May 18, 2026 | 478.95 | 478.95 | 451.55 | 451.75 | 451.75 | -4.95% | 37,200 |
| May 15, 2026 | 487.10 | 487.10 | 468.00 | 475.30 | 475.30 | -2.51% | 12,900 |
| May 14, 2026 | 497.95 | 507.00 | 486.00 | 487.55 | 487.55 | -1.62% | 16,500 |
| May 13, 2026 | 496.40 | 500.10 | 475.00 | 495.60 | 495.60 | 0.92% | 26,700 |
| May 12, 2026 | 503.80 | 509.90 | 489.00 | 491.10 | 491.10 | -2.49% | 24,300 |
| May 11, 2026 | 500.00 | 516.85 | 477.95 | 503.65 | 503.65 | 0.11% | 46,500 |
| May 8, 2026 | 488.00 | 503.10 | 486.00 | 503.10 | 503.10 | 5.00% | 62,400 |
| May 7, 2026 | 464.55 | 479.15 | 460.00 | 479.15 | 479.15 | 5.00% | 35,400 |
| May 6, 2026 | 472.00 | 482.00 | 453.70 | 456.35 | 456.35 | -4.44% | 54,300 |
| May 5, 2026 | 499.90 | 499.90 | 470.00 | 477.55 | 477.55 | -2.30% | 47,400 |
| May 4, 2026 | 475.00 | 515.00 | 466.05 | 488.80 | 488.80 | -0.36% | 78,900 |
| Apr 30, 2026 | 515.80 | 515.80 | 490.55 | 490.55 | 490.55 | -5.00% | 24,600 |
| Apr 29, 2026 | 531.00 | 539.90 | 507.10 | 516.35 | 516.35 | -3.07% | 125,400 |
| Apr 28, 2026 | 574.85 | 582.80 | 485.00 | 532.70 | 532.70 | -5.86% | 265,200 |
| Apr 27, 2026 | 487.00 | 583.55 | 487.00 | 565.85 | 565.85 | 16.36% | 283,800 |
| Apr 24, 2026 | 511.00 | 511.00 | 478.00 | 486.30 | 486.30 | -1.85% | 43,200 |
| Apr 23, 2026 | 529.00 | 529.00 | 480.00 | 495.45 | 495.45 | -1.18% | 42,600 |
| Apr 22, 2026 | 488.70 | 507.00 | 482.15 | 501.35 | 501.35 | 2.59% | 64,800 |
| Apr 21, 2026 | 464.00 | 490.00 | 464.00 | 488.70 | 488.70 | 7.88% | 49,200 |
| Apr 20, 2026 | 492.00 | 492.00 | 451.00 | 453.00 | 453.00 | -2.76% | 24,600 |
| Apr 17, 2026 | 445.00 | 475.00 | 443.15 | 465.85 | 465.85 | 5.12% | 85,200 |
| Apr 16, 2026 | 420.00 | 446.00 | 414.95 | 443.15 | 443.15 | 8.72% | 72,600 |
| Apr 15, 2026 | 405.00 | 409.95 | 388.00 | 407.60 | 407.60 | 8.22% | 46,800 |
| Apr 13, 2026 | 393.95 | 393.95 | 373.00 | 376.65 | 376.65 | -5.66% | 22,200 |
| Apr 10, 2026 | 398.10 | 401.00 | 395.65 | 399.25 | 399.25 | 1.13% | 11,400 |
| Apr 9, 2026 | 385.00 | 396.25 | 385.00 | 394.80 | 394.80 | 2.97% | 30,600 |
| Apr 8, 2026 | 380.00 | 398.75 | 376.00 | 383.40 | 383.40 | 5.10% | 67,800 |
| Apr 7, 2026 | 360.00 | 368.00 | 359.95 | 364.80 | 364.80 | 1.40% | 30,000 |
| Apr 6, 2026 | 370.00 | 370.00 | 352.00 | 359.75 | 359.75 | -2.51% | 58,200 |
| Apr 2, 2026 | 364.50 | 374.50 | 346.00 | 369.00 | 369.00 | -2.10% | 45,600 |
| Apr 1, 2026 | 372.00 | 399.00 | 372.00 | 376.90 | 376.90 | 3.83% | 12,600 |
| Mar 30, 2026 | 357.00 | 372.00 | 325.50 | 363.00 | 363.00 | 6.55% | 24,000 |
| Mar 27, 2026 | 393.95 | 393.95 | 320.10 | 340.70 | 340.70 | -10.81% | 52,200 |
| Mar 25, 2026 | 385.00 | 400.50 | 382.00 | 382.00 | 382.00 | -0.86% | 16,800 |
| Mar 24, 2026 | 330.00 | 397.00 | 330.00 | 385.30 | 385.30 | 16.46% | 85,800 |
| Mar 23, 2026 | 346.00 | 349.95 | 325.10 | 330.85 | 330.85 | -4.36% | 28,800 |
| Mar 20, 2026 | 345.00 | 348.00 | 342.00 | 345.95 | 345.95 | 3.27% | 19,200 |
| Mar 19, 2026 | 322.00 | 341.00 | 322.00 | 335.00 | 335.00 | 3.14% | 16,800 |
| Mar 18, 2026 | 322.90 | 324.80 | 322.90 | 324.80 | 324.80 | 4.99% | 12,600 |
| Mar 17, 2026 | 307.00 | 309.35 | 299.95 | 309.35 | 309.35 | 4.99% | 13,200 |
| Mar 16, 2026 | 313.90 | 313.90 | 292.25 | 294.65 | 294.65 | -4.21% | 35,400 |
| Mar 13, 2026 | 320.95 | 323.90 | 299.25 | 307.60 | 307.60 | -2.35% | 34,200 |