Sunlite Recycling Industries Limited (NSE:SUNLITE)
India · Delayed Price · Currency is INR 463.05
+4.70 (1.03%)
At close: Jul 31, 2026
NSE:SUNLITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 463.00 | 473.85 | 459.00 | 463.05 | 463.05 | 1.03% | 18,600 |
| Jul 30, 2026 | 442.00 | 459.95 | 441.00 | 458.35 | 458.35 | 2.72% | 11,700 |
| Jul 29, 2026 | 425.05 | 460.00 | 425.05 | 446.20 | 446.20 | 0.55% | 14,100 |
| Jul 28, 2026 | 446.00 | 455.00 | 430.00 | 443.75 | 443.75 | -0.44% | 12,000 |
| Jul 27, 2026 | 428.60 | 445.70 | 421.40 | 445.70 | 445.70 | 4.99% | 16,200 |
| Jul 24, 2026 | 417.55 | 424.50 | 413.00 | 424.50 | 424.50 | 1.66% | 5,400 |
| Jul 23, 2026 | 420.00 | 424.75 | 415.00 | 417.55 | 417.55 | 0.37% | 10,800 |
| Jul 22, 2026 | 421.80 | 425.95 | 415.55 | 416.00 | 416.00 | -0.47% | 6,600 |
| Jul 21, 2026 | 420.00 | 424.90 | 417.00 | 417.95 | 417.95 | -1.66% | 16,500 |
| Jul 20, 2026 | 423.00 | 428.80 | 413.55 | 425.00 | 425.00 | -0.14% | 9,300 |
| Jul 17, 2026 | 427.50 | 429.60 | 422.50 | 425.60 | 425.60 | -0.44% | 16,500 |
| Jul 16, 2026 | 431.00 | 435.00 | 422.05 | 427.50 | 427.50 | -2.66% | 15,000 |
| Jul 15, 2026 | 447.50 | 447.50 | 433.05 | 439.20 | 439.20 | -1.85% | 12,300 |
| Jul 14, 2026 | 454.00 | 458.00 | 445.00 | 447.50 | 447.50 | -1.43% | 7,500 |
| Jul 13, 2026 | 445.00 | 454.00 | 432.00 | 454.00 | 454.00 | 1.11% | 6,000 |
| Jul 10, 2026 | 457.00 | 457.00 | 441.10 | 449.00 | 449.00 | -0.85% | 6,300 |
| Jul 9, 2026 | 437.00 | 458.00 | 437.00 | 452.85 | 452.85 | 3.63% | 13,200 |
| Jul 8, 2026 | 448.50 | 449.00 | 436.50 | 437.00 | 437.00 | -2.68% | 16,200 |
| Jul 7, 2026 | 443.85 | 454.50 | 435.00 | 449.05 | 449.05 | 0.91% | 12,600 |
| Jul 6, 2026 | 448.90 | 452.00 | 425.00 | 445.00 | 445.00 | 0.07% | 19,800 |
| Jul 3, 2026 | 448.00 | 459.90 | 433.20 | 444.70 | 444.70 | -1.94% | 10,500 |
| Jul 2, 2026 | 451.00 | 457.80 | 447.00 | 453.50 | 453.50 | 1.74% | 6,300 |
| Jul 1, 2026 | 440.00 | 452.00 | 430.00 | 445.75 | 445.75 | 2.71% | 13,500 |
| Jun 30, 2026 | 435.60 | 435.60 | 425.10 | 434.00 | 434.00 | -0.12% | 7,200 |
| Jun 29, 2026 | 439.95 | 439.95 | 423.70 | 434.50 | 434.50 | -1.35% | 8,700 |
| Jun 25, 2026 | 448.90 | 449.95 | 425.35 | 440.45 | 440.45 | -0.83% | 7,500 |
| Jun 24, 2026 | 436.00 | 446.80 | 436.00 | 444.15 | 444.15 | 2.09% | 5,400 |
| Jun 23, 2026 | 425.50 | 448.50 | 425.50 | 435.05 | 435.05 | -2.62% | 22,800 |
| Jun 22, 2026 | 451.00 | 458.00 | 441.00 | 446.75 | 446.75 | -3.73% | 10,800 |
| 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 |