Sunlite Recycling Industries Limited (NSE:SUNLITE)
India · Delayed Price · Currency is INR 465.85
+22.70 (5.12%)
At close: Apr 17, 2026
NSE:SUNLITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 312.55 | 329.00 | 312.20 | 315.00 | 315.00 | -2.85% | 31,800 |
| Mar 11, 2026 | 339.00 | 339.00 | 323.00 | 324.25 | 324.25 | -4.00% | 27,000 |
| Mar 10, 2026 | 346.50 | 346.50 | 315.85 | 337.75 | 337.75 | 1.59% | 54,600 |
| Mar 9, 2026 | 331.35 | 344.00 | 330.60 | 332.45 | 332.45 | -4.19% | 16,200 |
| Mar 6, 2026 | 337.50 | 348.95 | 337.35 | 347.00 | 347.00 | 1.46% | 10,200 |
| Mar 5, 2026 | 345.50 | 345.50 | 337.50 | 342.00 | 342.00 | 1.44% | 7,200 |
| Mar 4, 2026 | 340.05 | 358.95 | 336.55 | 337.15 | 337.15 | -3.81% | 12,000 |
| Mar 2, 2026 | 329.00 | 358.80 | 326.80 | 350.50 | 350.50 | 1.89% | 26,400 |
| Feb 27, 2026 | 354.50 | 354.50 | 342.50 | 344.00 | 344.00 | 1.18% | 8,400 |
| Feb 26, 2026 | 344.90 | 345.00 | 340.00 | 340.00 | 340.00 | 0.01% | 5,400 |
| Feb 25, 2026 | 339.45 | 343.00 | 335.00 | 339.95 | 339.95 | 2.23% | 7,800 |
| Feb 24, 2026 | 345.00 | 346.45 | 332.55 | 332.55 | 332.55 | -5.00% | 25,800 |
| Feb 23, 2026 | 360.95 | 360.95 | 350.05 | 350.05 | 350.05 | 1.61% | 6,000 |
| Feb 20, 2026 | 341.60 | 345.00 | 337.00 | 344.50 | 344.50 | 0.75% | 6,600 |
| Feb 19, 2026 | 325.10 | 343.95 | 325.10 | 341.95 | 341.95 | 0.57% | 13,800 |
| Feb 18, 2026 | 351.50 | 351.50 | 340.00 | 340.00 | 340.00 | -4.49% | 30,600 |
| Feb 17, 2026 | 342.20 | 359.50 | 342.10 | 356.00 | 356.00 | 0.28% | 6,000 |
| Feb 16, 2026 | 347.55 | 355.00 | 346.05 | 355.00 | 355.00 | -0.91% | 9,600 |
| Feb 13, 2026 | 355.00 | 365.95 | 346.00 | 358.25 | 358.25 | -1.13% | 9,000 |
| Feb 12, 2026 | 355.00 | 369.00 | 355.00 | 362.35 | 362.35 | 1.05% | 15,600 |
| Feb 11, 2026 | 360.00 | 372.95 | 355.00 | 358.60 | 358.60 | -0.10% | 21,000 |
| Feb 10, 2026 | 377.00 | 377.00 | 358.90 | 358.95 | 358.95 | -4.98% | 31,200 |
| Feb 9, 2026 | 380.00 | 385.00 | 370.00 | 377.75 | 377.75 | 1.29% | 15,600 |
| Feb 6, 2026 | 369.05 | 379.95 | 367.00 | 372.95 | 372.95 | -1.84% | 8,400 |
| Feb 5, 2026 | 355.35 | 379.95 | 353.55 | 379.95 | 379.95 | 4.17% | 16,800 |
| Feb 4, 2026 | 377.90 | 377.90 | 362.05 | 364.75 | 364.75 | -3.40% | 13,200 |
| Feb 3, 2026 | 375.00 | 379.05 | 373.60 | 377.60 | 377.60 | 4.60% | 32,400 |
| Feb 2, 2026 | 380.00 | 380.00 | 354.20 | 361.00 | 361.00 | -2.96% | 18,000 |