Sunil Agro Foods Limited (BOM:530953)
India
· Delayed Price · Currency is INR 81.83
+0.68 (0.84%)
At close: Apr 28, 2026
Sunil Agro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | 0.82% | 6 |
| Apr 28, 2026 | 84.99 | 84.99 | 81.00 | 81.83 | 81.83 | 0.84% | 479 |
| Apr 27, 2026 | 80.75 | 83.50 | 80.75 | 81.15 | 81.15 | -4.53% | 414 |
| Apr 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Apr 23, 2026 | 87.57 | 87.57 | 85.00 | 85.00 | 85.00 | - | 38 |
| Apr 22, 2026 | 78.70 | 85.00 | 78.70 | 85.00 | 85.00 | 2.61% | 2 |
| Apr 21, 2026 | 83.10 | 84.00 | 82.10 | 82.84 | 82.84 | -4.12% | 325 |
| Apr 20, 2026 | 83.81 | 86.40 | 83.81 | 86.40 | 86.40 | 3.09% | 4 |
| Apr 17, 2026 | 88.00 | 88.00 | 83.75 | 83.81 | 83.81 | -4.90% | 685 |
| Apr 16, 2026 | 88.40 | 88.40 | 88.00 | 88.13 | 88.13 | 1.71% | 4 |
| Apr 15, 2026 | 88.80 | 88.80 | 80.91 | 86.65 | 86.65 | 1.92% | 149 |
| Apr 13, 2026 | 85.26 | 85.26 | 85.02 | 85.02 | 85.02 | 4.63% | 13 |
| Apr 10, 2026 | 84.80 | 88.76 | 80.56 | 81.26 | 81.26 | -4.17% | 446 |
| Apr 9, 2026 | 85.22 | 86.00 | 84.79 | 84.80 | 84.80 | - | 68 |
| Apr 8, 2026 | 82.50 | 84.99 | 78.45 | 84.80 | 84.80 | 2.79% | 300 |
| Apr 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4.55% | 7 |
| Apr 6, 2026 | 82.80 | 86.49 | 78.91 | 78.91 | 78.91 | -4.70% | 4 |
| Apr 2, 2026 | 79.37 | 82.89 | 79.37 | 82.80 | 82.80 | 4.32% | 34 |
| Apr 1, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 4.72% | 5 |
| Mar 30, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 3.43% | 7 |
| Mar 27, 2026 | 77.00 | 77.00 | 73.28 | 73.28 | 73.28 | -4.99% | 361 |
| Mar 25, 2026 | 77.55 | 83.47 | 76.46 | 77.13 | 77.13 | -4.16% | 3,291 |
| Mar 24, 2026 | 80.00 | 85.00 | 79.39 | 80.48 | 80.48 | -3.69% | 42 |
| Mar 23, 2026 | 89.00 | 89.00 | 83.55 | 83.56 | 83.56 | -4.50% | 709 |
| Mar 20, 2026 | 86.93 | 90.96 | 82.59 | 87.50 | 87.50 | 0.66% | 701 |
| Mar 19, 2026 | 91.45 | 93.00 | 86.93 | 86.93 | 86.93 | -4.99% | 777 |
| Mar 18, 2026 | 88.00 | 91.50 | 88.00 | 91.50 | 91.50 | -0.53% | 307 |
| Mar 17, 2026 | 88.78 | 91.99 | 88.78 | 91.99 | 91.99 | -1.56% | 151 |
| Mar 16, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -0.35% | 50 |
| Mar 13, 2026 | 93.89 | 93.89 | 93.78 | 93.78 | 93.78 | -0.17% | 27 |
| Mar 12, 2026 | 91.00 | 93.94 | 91.00 | 93.94 | 93.94 | -0.46% | 16 |
| Mar 9, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.49% | 156 |
| Mar 6, 2026 | 90.00 | 94.37 | 90.00 | 93.91 | 93.91 | 4.34% | 4 |
| Mar 4, 2026 | 88.50 | 92.83 | 84.10 | 90.00 | 90.00 | 1.69% | 20 |
| Mar 2, 2026 | 85.70 | 90.13 | 85.65 | 88.50 | 88.50 | -1.83% | 612 |
| Feb 27, 2026 | 90.78 | 90.78 | 90.15 | 90.15 | 90.15 | 4.21% | 6 |
| Feb 26, 2026 | 86.50 | 89.99 | 86.49 | 86.51 | 86.51 | -4.98% | 1,360 |
| Feb 25, 2026 | 90.00 | 94.44 | 90.00 | 91.04 | 91.04 | 1.16% | 203 |
| Feb 23, 2026 | 90.00 | 90.00 | 86.45 | 90.00 | 90.00 | -1.09% | 101 |
| Feb 20, 2026 | 86.10 | 91.50 | 86.10 | 90.99 | 90.99 | 2.24% | 504 |
| Feb 19, 2026 | 89.40 | 89.40 | 85.25 | 89.00 | 89.00 | -0.81% | 34 |
| Feb 18, 2026 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | -0.30% | 2 |
| Feb 17, 2026 | 86.37 | 90.00 | 86.37 | 90.00 | 90.00 | -1.00% | 83 |
| Feb 16, 2026 | 91.00 | 91.00 | 90.91 | 90.91 | 90.91 | -5.00% | 464 |
| Feb 13, 2026 | 98.25 | 98.25 | 95.50 | 95.69 | 95.69 | 2.25% | 56 |
| Feb 12, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -1.49% | 7 |
| Feb 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.52% | 1 |
| Feb 6, 2026 | 94.50 | 94.50 | 93.58 | 93.58 | 93.58 | 3.98% | 7 |
| Feb 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.13% | 1 |
| Feb 3, 2026 | 89.25 | 89.25 | 88.99 | 88.99 | 88.99 | 4.69% | 4 |
| Feb 2, 2026 | 91.98 | 91.98 | 83.60 | 85.00 | 85.00 | -3.41% | 273 |
| Jan 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 14 |
| Jan 29, 2026 | 84.28 | 88.49 | 84.28 | 88.00 | 88.00 | 2.33% | 22 |
| Jan 28, 2026 | 83.00 | 86.98 | 83.00 | 86.00 | 86.00 | 3.60% | 313 |
| Jan 27, 2026 | 83.00 | 89.90 | 83.00 | 83.01 | 83.01 | -4.76% | 120 |
| Jan 23, 2026 | 90.00 | 93.96 | 87.00 | 87.16 | 87.16 | -3.21% | 294 |
| Jan 22, 2026 | 90.00 | 90.05 | 88.00 | 90.05 | 90.05 | 0.75% | 1,278 |
| Jan 21, 2026 | 86.95 | 89.66 | 84.29 | 89.38 | 89.38 | 0.74% | 435 |
| Jan 20, 2026 | 80.75 | 88.76 | 80.75 | 88.72 | 88.72 | 4.38% | 32 |
| Jan 19, 2026 | 89.96 | 89.97 | 81.70 | 85.00 | 85.00 | -1.15% | 682 |
| Jan 16, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 4.78% | 6 |
| Jan 14, 2026 | 82.08 | 84.99 | 81.67 | 82.07 | 82.07 | -0.01% | 158 |
| Jan 13, 2026 | 86.26 | 86.26 | 82.08 | 82.08 | 82.08 | -4.85% | 200 |
| Jan 12, 2026 | 86.00 | 89.99 | 86.00 | 86.26 | 86.26 | 0.30% | 424 |
| Jan 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 45 |
| Jan 8, 2026 | 86.00 | 86.00 | 81.60 | 86.00 | 86.00 | 0.57% | 48 |
| Jan 7, 2026 | 87.10 | 87.10 | 83.20 | 85.51 | 85.51 | -1.83% | 108 |
| Jan 5, 2026 | 89.00 | 89.00 | 85.08 | 87.10 | 87.10 | - | 478 |
| Jan 2, 2026 | 88.86 | 88.86 | 87.05 | 87.10 | 87.10 | -1.98% | 650 |
| Jan 1, 2026 | 88.00 | 88.94 | 87.00 | 88.86 | 88.86 | -0.13% | 95 |
| Dec 31, 2025 | 83.60 | 89.48 | 83.60 | 88.98 | 88.98 | 1.11% | 209 |
| Dec 30, 2025 | 91.99 | 92.00 | 88.00 | 88.00 | 88.00 | -4.82% | 308 |
| Dec 29, 2025 | 93.00 | 93.00 | 92.00 | 92.46 | 92.46 | 3.90% | 33 |
| Dec 26, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - | 52 |
| Dec 24, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - | 5 |
| Dec 23, 2025 | 85.15 | 88.99 | 85.15 | 88.99 | 88.99 | 4.51% | 87 |
| Dec 22, 2025 | 84.84 | 89.99 | 84.84 | 85.15 | 85.15 | -4.65% | 756 |
| Dec 19, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -4.99% | 5 |
| Dec 16, 2025 | 94.99 | 94.99 | 93.99 | 93.99 | 93.99 | 3.76% | 2 |
| Dec 15, 2025 | 92.00 | 92.50 | 88.40 | 90.58 | 90.58 | -2.60% | 563 |
| Dec 12, 2025 | 91.00 | 93.88 | 91.00 | 93.00 | 93.00 | -1.47% | 502 |
| Dec 11, 2025 | 94.50 | 94.50 | 94.38 | 94.39 | 94.39 | -0.12% | 3 |
| Dec 9, 2025 | 91.99 | 94.50 | 91.99 | 94.50 | 94.50 | 2.73% | 7 |
| Dec 8, 2025 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | 0.49% | 1 |
| Dec 5, 2025 | 92.97 | 92.97 | 91.54 | 91.54 | 91.54 | 3.18% | 13 |
| Dec 3, 2025 | 88.50 | 92.00 | 88.20 | 88.72 | 88.72 | -4.40% | 606 |
| Dec 2, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 3.76% | 1 |
| Dec 1, 2025 | 92.91 | 92.91 | 89.00 | 89.44 | 89.44 | -3.73% | 705 |
| Nov 28, 2025 | 92.93 | 92.93 | 92.91 | 92.91 | 92.91 | 0.48% | 42 |
| Nov 27, 2025 | 92.47 | 92.47 | 90.00 | 92.47 | 92.47 | - | 16 |
| Nov 26, 2025 | 91.00 | 92.47 | 89.95 | 92.47 | 92.47 | 2.80% | 48 |
| Nov 25, 2025 | 90.99 | 90.99 | 89.95 | 89.95 | 89.95 | 3.27% | 2 |
| Nov 24, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | 10 |
| Nov 21, 2025 | 88.30 | 88.30 | 87.10 | 87.10 | 87.10 | -1.35% | 670 |
| Nov 20, 2025 | 92.99 | 92.99 | 88.26 | 88.29 | 88.29 | -4.83% | 581 |
| Nov 19, 2025 | 92.95 | 92.95 | 92.00 | 92.77 | 92.77 | 3.08% | 141 |
| Nov 17, 2025 | 89.00 | 90.00 | 84.21 | 90.00 | 90.00 | 1.53% | 899 |
| Nov 14, 2025 | 87.11 | 93.98 | 86.98 | 88.64 | 88.64 | -3.18% | 3,027 |
| Nov 13, 2025 | 96.00 | 96.00 | 91.50 | 91.55 | 91.55 | -4.88% | 60 |
| Nov 11, 2025 | 93.25 | 96.25 | 93.25 | 96.25 | 96.25 | -1.79% | 20 |