Sunlite Recycling Industries Limited (NSE:SUNLITE)
India · Delayed Price · Currency is INR 644.40
+26.55 (4.30%)
At close: Oct 1, 2026
NSE:SUNLITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 620.90 | 659.00 | 609.05 | 644.40 | 644.40 | 4.30% | 51,600 |
| Sep 30, 2026 | 639.95 | 649.00 | 610.00 | 617.85 | 617.85 | -1.18% | 56,400 |
| Sep 29, 2026 | 602.05 | 635.00 | 599.95 | 625.20 | 625.20 | 3.13% | 24,300 |
| Sep 28, 2026 | 614.00 | 620.00 | 588.00 | 606.25 | 606.25 | -0.95% | 27,600 |
| Sep 25, 2026 | 608.75 | 630.00 | 608.75 | 612.05 | 612.05 | 0.54% | 42,900 |
| Sep 24, 2026 | 618.00 | 625.00 | 596.05 | 608.75 | 608.75 | -0.85% | 28,200 |
| Sep 23, 2026 | 635.00 | 649.45 | 600.00 | 613.95 | 613.95 | -3.03% | 37,800 |
| Sep 22, 2026 | 669.00 | 669.00 | 630.00 | 634.15 | 633.15 | -3.55% | 46,500 |
| Sep 21, 2026 | 663.95 | 677.95 | 650.00 | 657.50 | 656.46 | 1.95% | 26,400 |
| Sep 18, 2026 | 645.00 | 665.00 | 642.05 | 644.90 | 643.88 | 2.42% | 12,300 |
| Sep 17, 2026 | 661.00 | 668.00 | 620.00 | 629.65 | 628.66 | -3.17% | 30,900 |
| Sep 16, 2026 | 630.00 | 658.00 | 554.10 | 650.25 | 649.22 | 2.25% | 70,500 |
| Sep 15, 2026 | 704.00 | 704.00 | 633.35 | 635.95 | 634.95 | -6.98% | 26,400 |
| Sep 11, 2026 | 660.20 | 703.00 | 636.80 | 683.65 | 682.57 | -3.10% | 81,000 |
| Sep 10, 2026 | 666.00 | 718.00 | 666.00 | 705.50 | 704.39 | 7.62% | 114,600 |
| Sep 9, 2026 | 582.00 | 665.00 | 575.00 | 655.55 | 654.52 | 16.51% | 119,700 |
| Sep 8, 2026 | 545.00 | 564.00 | 536.50 | 562.65 | 561.76 | 4.82% | 39,600 |
| Sep 7, 2026 | 525.05 | 540.00 | 516.00 | 536.80 | 535.95 | -1.05% | 24,600 |
| Sep 4, 2026 | 540.35 | 550.00 | 540.05 | 542.50 | 541.64 | 0.40% | 11,400 |
| Sep 3, 2026 | 541.55 | 547.00 | 538.00 | 540.35 | 539.50 | -1.75% | 9,000 |
| Sep 2, 2026 | 551.00 | 555.60 | 538.75 | 550.00 | 549.13 | -0.98% | 11,700 |
| Sep 1, 2026 | 560.00 | 560.00 | 546.00 | 555.45 | 554.57 | 1.71% | 29,400 |
| Aug 31, 2026 | 546.00 | 550.00 | 528.00 | 546.10 | 545.24 | 2.20% | 49,800 |
| Aug 28, 2026 | 525.00 | 545.95 | 500.00 | 534.35 | 533.51 | 3.36% | 54,900 |
| Aug 27, 2026 | 535.00 | 543.00 | 513.00 | 517.00 | 516.18 | -0.77% | 38,400 |
| Aug 26, 2026 | 515.00 | 527.85 | 507.25 | 521.00 | 520.18 | 2.48% | 22,200 |
| Aug 25, 2026 | 512.60 | 522.95 | 503.10 | 508.40 | 507.60 | -0.33% | 13,200 |
| Aug 24, 2026 | 482.00 | 531.00 | 482.00 | 510.10 | 509.30 | 5.84% | 44,700 |
| Aug 21, 2026 | 508.00 | 510.00 | 476.60 | 481.95 | 481.19 | -2.69% | 18,300 |
| Aug 20, 2026 | 491.20 | 508.90 | 490.00 | 495.25 | 494.47 | 0.93% | 15,600 |
| Aug 19, 2026 | 510.00 | 510.00 | 490.00 | 490.70 | 489.93 | 0.10% | 10,500 |
| Aug 18, 2026 | 458.10 | 545.00 | 457.05 | 490.20 | 489.43 | 5.68% | 45,000 |
| Aug 17, 2026 | 477.00 | 477.00 | 460.00 | 463.85 | 463.12 | -0.09% | 9,900 |
| Aug 14, 2026 | 483.50 | 483.50 | 452.05 | 464.25 | 463.52 | 4.08% | 24,300 |
| Aug 13, 2026 | 455.00 | 455.00 | 446.00 | 446.05 | 445.35 | -1.56% | 5,400 |
| Aug 12, 2026 | 465.00 | 465.00 | 447.00 | 453.10 | 452.39 | -0.74% | 9,000 |
| Aug 11, 2026 | 483.50 | 483.50 | 453.00 | 456.50 | 455.78 | -0.15% | 7,500 |
| Aug 10, 2026 | 438.00 | 464.95 | 430.00 | 457.20 | 456.48 | 4.17% | 20,400 |
| Aug 7, 2026 | 475.60 | 485.55 | 430.00 | 438.90 | 438.21 | -8.18% | 37,500 |
| Aug 6, 2026 | 504.90 | 504.90 | 475.00 | 478.00 | 477.25 | -2.63% | 13,800 |
| Aug 5, 2026 | 494.00 | 507.00 | 488.00 | 490.90 | 490.13 | -0.63% | 22,500 |
| Aug 4, 2026 | 507.90 | 507.90 | 480.00 | 494.00 | 493.22 | 0.22% | 16,800 |
| Aug 3, 2026 | 510.00 | 534.00 | 485.00 | 492.90 | 492.12 | 6.45% | 25,200 |
| Jul 31, 2026 | 463.00 | 473.85 | 459.00 | 463.05 | 462.32 | 1.03% | 18,600 |
| Jul 30, 2026 | 442.00 | 459.95 | 441.00 | 458.35 | 457.63 | 2.72% | 11,700 |
| Jul 29, 2026 | 425.05 | 460.00 | 425.05 | 446.20 | 445.50 | 0.55% | 14,100 |
| Jul 28, 2026 | 446.00 | 455.00 | 430.00 | 443.75 | 443.05 | -0.44% | 12,000 |
| Jul 27, 2026 | 428.60 | 445.70 | 421.40 | 445.70 | 445.00 | 4.99% | 16,200 |
| Jul 24, 2026 | 417.55 | 424.50 | 413.00 | 424.50 | 423.83 | 1.66% | 5,400 |
| Jul 23, 2026 | 420.00 | 424.75 | 415.00 | 417.55 | 416.89 | 0.37% | 10,800 |