Sungold Capital Limited (BOM:531433)
India
· Delayed Price · Currency is INR 3.620
+0.170 (4.93%)
At close: Apr 28, 2026
Sungold Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.69 | 3.69 | 3.44 | 3.68 | 3.68 | 1.66% | 1,011 |
| Apr 28, 2026 | 3.62 | 3.62 | 3.35 | 3.62 | 3.62 | 4.93% | 639 |
| Apr 27, 2026 | 3.57 | 3.57 | 3.23 | 3.45 | 3.45 | 1.47% | 1,152 |
| Apr 24, 2026 | 3.62 | 3.72 | 3.38 | 3.40 | 3.40 | -4.23% | 1,541 |
| Apr 23, 2026 | 3.71 | 3.87 | 3.52 | 3.55 | 3.55 | -4.05% | 5,267 |
| Apr 22, 2026 | 3.55 | 3.70 | 3.38 | 3.70 | 3.70 | 4.23% | 3,446 |
| Apr 21, 2026 | 3.55 | 3.73 | 3.39 | 3.55 | 3.55 | -0.28% | 2,077 |
| Apr 20, 2026 | 3.57 | 3.57 | 3.47 | 3.56 | 3.56 | 4.71% | 1,833 |
| Apr 17, 2026 | 3.38 | 3.54 | 3.38 | 3.40 | 3.40 | 0.59% | 131 |
| Apr 16, 2026 | 3.52 | 3.62 | 3.35 | 3.38 | 3.38 | -2.03% | 2,775 |
| Apr 15, 2026 | 3.39 | 3.55 | 3.39 | 3.45 | 3.45 | 1.77% | 278 |
| Apr 13, 2026 | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | -3.97% | 2,522 |
| Apr 10, 2026 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | 0.86% | 2,501 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 242 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.38 | 3.46 | 3.46 | 2.37% | 2,868 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.97% | 1,239 |
| Apr 6, 2026 | 3.18 | 3.30 | 3.15 | 3.22 | 3.22 | 2.22% | 851 |
| Apr 2, 2026 | 3.05 | 3.15 | 3.00 | 3.15 | 3.15 | 3.62% | 1,725 |
| Apr 1, 2026 | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | -0.98% | 495 |
| Mar 30, 2026 | 3.16 | 3.30 | 3.07 | 3.07 | 3.07 | -2.54% | 757 |
| Mar 27, 2026 | 3.00 | 3.15 | 2.85 | 3.15 | 3.15 | 5.00% | 522 |
| Mar 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 9,398 |
| Mar 24, 2026 | 2.85 | 3.13 | 2.85 | 2.86 | 2.86 | -4.35% | 6,041 |
| Mar 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 1,424 |
| Mar 20, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 271 |
| Mar 19, 2026 | 2.98 | 3.12 | 2.98 | 2.98 | 2.98 | - | 987 |
| Mar 18, 2026 | 3.21 | 3.22 | 2.98 | 2.98 | 2.98 | -4.79% | 307 |
| Mar 17, 2026 | 3.12 | 3.21 | 2.91 | 3.13 | 3.13 | 2.29% | 2,349 |
| Mar 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 85 |
| Mar 13, 2026 | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | -3.47% | 780 |
| Mar 12, 2026 | 3.17 | 3.17 | 3.05 | 3.17 | 3.17 | 4.97% | 13,623 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.79 | 3.02 | 3.02 | 3.78% | 23,938 |
| Mar 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 4.68% | 50 |
| Mar 9, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 4.91% | 51 |
| Mar 5, 2026 | 2.54 | 2.66 | 2.54 | 2.65 | 2.65 | 4.33% | 1,757 |
| Mar 2, 2026 | 2.42 | 2.54 | 2.30 | 2.54 | 2.54 | 4.96% | 21,950 |
| Feb 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 5 |
| Feb 26, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 105 |
| Feb 25, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.94% | 205 |
| Feb 20, 2026 | 2.67 | 2.67 | 2.43 | 2.43 | 2.43 | -4.71% | 1,514 |
| Feb 19, 2026 | 2.43 | 2.55 | 2.43 | 2.55 | 2.55 | 4.94% | 2 |
| Feb 18, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -4.71% | 1,650 |
| Feb 17, 2026 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | - | 1,088 |
| Feb 16, 2026 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | - | 2,052 |
| Feb 13, 2026 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -3.77% | 370 |
| Feb 12, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.33% | 617 |
| Feb 11, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.81% | 1,152 |
| Feb 10, 2026 | 2.83 | 2.91 | 2.83 | 2.91 | 2.91 | -2.02% | 2,300 |
| Feb 9, 2026 | 3.07 | 3.07 | 2.92 | 2.97 | 2.97 | -3.26% | 3,309 |
| Feb 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 623 |
| Feb 5, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 1,019 |
| Feb 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 1,957 |
| Feb 1, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 750 |
| Jan 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.80% | 11,676 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -3.35% | 4,619 |
| Jan 27, 2026 | 3.62 | 3.90 | 3.62 | 3.88 | 3.88 | 2.37% | 3,595 |
| Jan 23, 2026 | 3.60 | 3.88 | 3.60 | 3.79 | 3.79 | 0.53% | 5,517 |
| Jan 22, 2026 | 3.81 | 3.81 | 3.46 | 3.77 | 3.77 | 3.86% | 17,666 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.49 | 3.63 | 3.63 | -1.09% | 16,370 |
| Jan 20, 2026 | 3.80 | 3.91 | 3.63 | 3.67 | 3.67 | -1.61% | 32,211 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.45 | 3.73 | 3.73 | 3.61% | 2,640 |
| Jan 16, 2026 | 3.60 | 3.60 | 3.44 | 3.60 | 3.60 | 4.96% | 8,018 |
| Jan 14, 2026 | 3.57 | 3.57 | 3.39 | 3.43 | 3.43 | -2.00% | 1,797 |
| Jan 13, 2026 | 3.40 | 3.50 | 3.18 | 3.50 | 3.50 | 4.79% | 16,372 |
| Jan 12, 2026 | 3.20 | 3.36 | 3.20 | 3.34 | 3.34 | 4.37% | 3,250 |
| Jan 9, 2026 | 3.19 | 3.30 | 3.19 | 3.20 | 3.20 | 0.31% | 2,845 |
| Jan 8, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 3,051 |
| Jan 7, 2026 | 3.16 | 3.29 | 3.16 | 3.17 | 3.17 | 0.96% | 41 |
| Jan 6, 2026 | 3.25 | 3.25 | 3.14 | 3.14 | 3.14 | - | 115 |
| Jan 5, 2026 | 3.13 | 3.23 | 3.12 | 3.14 | 3.14 | 1.29% | 959 |
| Jan 2, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 820 |
| Jan 1, 2026 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 3.83% | 513 |
| Dec 31, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 850 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -4.02% | 876 |
| Dec 29, 2025 | 3.31 | 3.54 | 3.23 | 3.23 | 3.23 | -4.44% | 2,776 |
| Dec 26, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -2.31% | 1,933 |
| Dec 24, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 4.85% | 5,215 |
| Dec 23, 2025 | 3.44 | 3.61 | 3.30 | 3.30 | 3.30 | -4.07% | 5,926 |
| Dec 22, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | - | 3,380 |
| Dec 18, 2025 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 4.88% | 2,531 |
| Dec 16, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | - | 2,518 |
| Dec 15, 2025 | 3.13 | 3.28 | 2.98 | 3.28 | 3.28 | 4.79% | 1,144 |
| Dec 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.86% | 1,900 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 217 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | 800 |
| Dec 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 150 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | 0.83% | 205 |
| Dec 2, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.90% | 54 |
| Dec 1, 2025 | 3.50 | 3.74 | 3.40 | 3.69 | 3.69 | 3.36% | 5,795 |
| Nov 28, 2025 | 3.68 | 3.75 | 3.57 | 3.57 | 3.57 | -4.80% | 6,108 |
| Nov 27, 2025 | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | -4.82% | 8,618 |
| Nov 26, 2025 | 4.11 | 4.11 | 3.80 | 3.94 | 3.94 | - | 4,107 |
| Nov 25, 2025 | 4.00 | 4.00 | 3.66 | 3.94 | 3.94 | 3.14% | 19,483 |
| Nov 24, 2025 | 3.97 | 3.97 | 3.62 | 3.82 | 3.82 | 0.53% | 2,119 |
| Nov 21, 2025 | 3.89 | 3.89 | 3.54 | 3.80 | 3.80 | 2.43% | 9,309 |
| Nov 20, 2025 | 3.85 | 3.93 | 3.60 | 3.71 | 3.71 | -1.59% | 9,143 |
| Nov 19, 2025 | 3.54 | 3.79 | 3.54 | 3.77 | 3.77 | 4.43% | 10,657 |
| Nov 18, 2025 | 3.81 | 3.81 | 3.50 | 3.61 | 3.61 | -0.55% | 6,567 |
| Nov 17, 2025 | 3.56 | 3.66 | 3.55 | 3.63 | 3.63 | 4.01% | 18,857 |
| Nov 14, 2025 | 3.42 | 3.51 | 3.36 | 3.49 | 3.49 | 4.18% | 5,629 |