Sunlite Recycling Industries Limited (NSE:SUNLITE)
India · Delayed Price · Currency is INR 464.05
-6.55 (-1.39%)
At close: Jun 19, 2026
NSE:SUNLITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 470.60 | 470.60 | 456.00 | 464.05 | 464.05 | -1.39% | 9,000 |
| Jun 18, 2026 | 482.00 | 491.00 | 456.00 | 470.60 | 470.60 | -1.45% | 11,100 |
| Jun 17, 2026 | 484.00 | 485.00 | 475.00 | 477.50 | 477.50 | 2.80% | 12,900 |
| Jun 16, 2026 | 442.55 | 464.65 | 442.55 | 464.50 | 464.50 | 4.96% | 21,000 |
| Jun 15, 2026 | 437.00 | 443.85 | 418.60 | 442.55 | 442.55 | 4.68% | 19,200 |
| Jun 12, 2026 | 408.20 | 425.00 | 408.20 | 422.75 | 422.75 | 3.68% | 9,900 |
| Jun 11, 2026 | 407.65 | 408.85 | 395.00 | 407.75 | 407.75 | 1.22% | 9,000 |
| Jun 10, 2026 | 424.00 | 426.00 | 402.80 | 402.85 | 402.85 | -4.99% | 37,200 |
| Jun 9, 2026 | 406.25 | 426.00 | 402.00 | 424.00 | 424.00 | 4.33% | 26,700 |
| Jun 8, 2026 | 419.10 | 419.10 | 401.00 | 406.40 | 406.40 | -3.57% | 26,100 |
| Jun 5, 2026 | 417.00 | 422.85 | 411.05 | 421.45 | 421.45 | 0.57% | 18,600 |
| Jun 4, 2026 | 449.85 | 459.95 | 418.05 | 419.05 | 419.05 | -4.77% | 53,700 |
| Jun 3, 2026 | 413.00 | 440.05 | 413.00 | 440.05 | 440.05 | 5.00% | 21,900 |
| Jun 2, 2026 | 437.00 | 437.00 | 415.20 | 419.10 | 419.10 | -4.11% | 38,700 |
| Jun 1, 2026 | 458.50 | 458.50 | 437.05 | 437.05 | 437.05 | -5.00% | 39,600 |
| 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 |