Sungarner Energies Limited (NSE:SEL)
India
· Delayed Price · Currency is INR 178.50
0.00 (0.00%)
Apr 28, 2026, 1:49 PM IST
Sungarner Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 5.00% | 1,000 |
| Apr 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.87% | 400 |
| Apr 24, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -4.72% | 400 |
| Apr 23, 2026 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | - | 5,400 |
| Apr 21, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -4.76% | 600 |
| Apr 20, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 200 |
| Apr 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 400 |
| Apr 15, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.43% | 600 |
| Apr 13, 2026 | 196.05 | 196.05 | 191.75 | 191.75 | 191.75 | -9.98% | 2,200 |
| Apr 10, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2.87% | 200 |
| Apr 9, 2026 | 203.90 | 219.00 | 203.90 | 207.05 | 207.05 | 1.54% | 2,600 |
| Apr 8, 2026 | 194.60 | 203.90 | 187.50 | 203.90 | 203.90 | 9.62% | 1,800 |
| Apr 7, 2026 | 197.90 | 197.90 | 186.00 | 186.00 | 186.00 | -1.59% | 1,800 |
| Apr 6, 2026 | 158.00 | 189.60 | 158.00 | 189.00 | 189.00 | 19.62% | 2,800 |
| Apr 2, 2026 | 134.65 | 158.00 | 134.65 | 158.00 | 158.00 | 19.70% | 1,400 |
| Apr 1, 2026 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 10.00% | 400 |
| Mar 30, 2026 | 122.50 | 122.50 | 115.25 | 120.00 | 120.00 | -8.33% | 13,800 |
| Mar 27, 2026 | 124.00 | 130.90 | 124.00 | 130.90 | 130.90 | -2.31% | 1,000 |
| Mar 24, 2026 | 129.50 | 136.00 | 129.50 | 134.00 | 134.00 | 3.08% | 1,000 |
| Mar 23, 2026 | 141.00 | 141.00 | 127.00 | 130.00 | 130.00 | -6.47% | 2,200 |
| Mar 20, 2026 | 137.50 | 140.00 | 137.25 | 139.00 | 139.00 | -2.25% | 2,400 |
| Mar 19, 2026 | 131.00 | 143.00 | 131.00 | 142.20 | 142.20 | -1.93% | 4,000 |
| Mar 18, 2026 | 147.00 | 150.25 | 144.65 | 145.00 | 145.00 | -5.51% | 3,600 |
| Mar 17, 2026 | 155.75 | 155.90 | 152.00 | 153.45 | 153.45 | -2.63% | 2,400 |
| Mar 16, 2026 | 165.05 | 171.00 | 157.00 | 157.60 | 157.60 | -7.29% | 3,200 |
| Mar 13, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 800 |
| Mar 12, 2026 | 161.50 | 177.00 | 161.50 | 167.00 | 167.00 | -1.76% | 5,400 |
| Mar 11, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | -1.73% | 2,600 |
| Mar 10, 2026 | 173.00 | 175.00 | 170.50 | 173.00 | 173.00 | -4.42% | 3,600 |
| Mar 9, 2026 | 173.15 | 186.50 | 173.05 | 181.00 | 181.00 | -5.83% | 3,400 |
| Mar 6, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 5.46% | 200 |
| Mar 5, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -0.36% | 200 |
| Mar 4, 2026 | 188.90 | 188.90 | 182.00 | 182.90 | 182.90 | 5.72% | 1,800 |
| Mar 2, 2026 | 190.00 | 190.00 | 172.50 | 173.00 | 173.00 | -3.89% | 1,600 |
| Feb 27, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -4.76% | 800 |
| Feb 26, 2026 | 188.90 | 189.00 | 188.90 | 189.00 | 189.00 | 3.85% | 400 |
| Feb 25, 2026 | 182.55 | 182.55 | 182.00 | 182.00 | 182.00 | -4.21% | 600 |
| Feb 24, 2026 | 175.00 | 196.10 | 169.05 | 190.00 | 190.00 | 5.15% | 4,000 |
| Feb 23, 2026 | 181.00 | 185.00 | 180.00 | 180.70 | 180.70 | -2.32% | 1,400 |
| Feb 20, 2026 | 178.10 | 185.00 | 178.10 | 185.00 | 185.00 | 1.65% | 1,400 |
| Feb 19, 2026 | 183.55 | 188.90 | 181.00 | 182.00 | 182.00 | -2.91% | 1,800 |
| Feb 18, 2026 | 190.00 | 190.00 | 184.00 | 187.45 | 187.45 | -1.60% | 4,000 |
| Feb 17, 2026 | 190.05 | 192.00 | 190.00 | 190.50 | 190.50 | -0.86% | 1,400 |
| Feb 16, 2026 | 192.10 | 192.50 | 192.00 | 192.15 | 192.15 | 0.08% | 1,400 |
| Feb 13, 2026 | 207.90 | 207.90 | 187.60 | 192.00 | 192.00 | -7.69% | 2,200 |
| Feb 12, 2026 | 201.00 | 213.50 | 201.00 | 208.00 | 208.00 | 6.67% | 1,000 |
| Feb 11, 2026 | 199.00 | 199.95 | 195.00 | 195.00 | 195.00 | -3.23% | 600 |
| Feb 10, 2026 | 200.00 | 201.60 | 200.00 | 201.50 | 201.50 | 1.26% | 1,400 |
| Feb 9, 2026 | 200.00 | 206.00 | 199.00 | 199.00 | 199.00 | -0.50% | 1,000 |
| Feb 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 200 |
| Feb 5, 2026 | 200.00 | 207.40 | 200.00 | 200.00 | 200.00 | -1.96% | 1,000 |
| Feb 4, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1.97% | 200 |
| Feb 3, 2026 | 200.05 | 214.00 | 200.05 | 200.05 | 200.05 | 0.03% | 2,800 |
| Feb 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.80% | 400 |
| Feb 1, 2026 | 207.00 | 207.90 | 207.00 | 207.90 | 207.90 | 4.47% | 400 |
| Jan 30, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | -0.50% | 400 |
| Jan 29, 2026 | 203.00 | 204.25 | 200.00 | 200.00 | 200.00 | - | 1,400 |
| Jan 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5.26% | 2,600 |
| Jan 27, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 2.15% | 600 |
| Jan 23, 2026 | 191.05 | 191.05 | 184.95 | 186.00 | 186.00 | -3.68% | 1,200 |
| Jan 22, 2026 | 191.90 | 198.00 | 191.90 | 193.10 | 193.10 | 0.31% | 600 |
| Jan 21, 2026 | 215.00 | 215.00 | 190.00 | 192.50 | 192.50 | -3.75% | 3,200 |
| Jan 20, 2026 | 204.00 | 205.00 | 196.00 | 200.00 | 200.00 | -4.76% | 5,200 |
| Jan 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | 200 |
| Jan 16, 2026 | 220.00 | 220.00 | 206.00 | 206.00 | 206.00 | -6.36% | 1,400 |
| Jan 14, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3.77% | 400 |
| Jan 13, 2026 | 209.00 | 234.05 | 209.00 | 212.00 | 212.00 | 1.44% | 5,200 |
| Jan 12, 2026 | 198.05 | 209.00 | 198.05 | 209.00 | 209.00 | 0.97% | 2,000 |
| Jan 9, 2026 | 202.10 | 210.00 | 202.10 | 207.00 | 207.00 | -1.43% | 1,600 |
| Jan 8, 2026 | 202.05 | 210.00 | 202.05 | 210.00 | 210.00 | - | 1,000 |
| Jan 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4.97% | 400 |
| Jan 6, 2026 | 206.00 | 206.00 | 200.05 | 200.05 | 200.05 | -2.89% | 800 |
| Jan 5, 2026 | 190.05 | 206.00 | 190.05 | 206.00 | 206.00 | -0.29% | 1,000 |
| Jan 2, 2026 | 206.20 | 210.00 | 203.60 | 206.60 | 206.60 | -1.62% | 2,400 |
| Jan 1, 2026 | 209.05 | 210.00 | 209.00 | 210.00 | 210.00 | -2.35% | 1,200 |
| Dec 31, 2025 | 220.00 | 220.00 | 215.00 | 215.05 | 215.05 | -0.44% | 2,400 |
| Dec 30, 2025 | 208.90 | 219.80 | 208.90 | 216.00 | 216.00 | 2.37% | 1,400 |
| Dec 29, 2025 | 207.30 | 211.00 | 204.30 | 211.00 | 211.00 | 1.78% | 1,400 |
| Dec 26, 2025 | 211.00 | 211.00 | 207.30 | 207.30 | 207.30 | 1.62% | 1,200 |
| Dec 24, 2025 | 216.00 | 216.00 | 198.00 | 204.00 | 204.00 | -7.52% | 1,600 |
| Dec 23, 2025 | 215.00 | 220.60 | 215.00 | 220.60 | 220.60 | 7.09% | 600 |
| Dec 22, 2025 | 204.00 | 216.90 | 204.00 | 206.00 | 206.00 | -5.94% | 2,800 |
| Dec 19, 2025 | 209.75 | 219.00 | 208.10 | 219.00 | 219.00 | - | 1,800 |
| Dec 18, 2025 | 233.20 | 237.50 | 212.00 | 219.00 | 219.00 | 3.30% | 4,200 |
| Dec 17, 2025 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | -3.64% | 400 |
| Dec 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 200 |
| Dec 15, 2025 | 221.05 | 221.05 | 220.00 | 220.00 | 220.00 | - | 1,000 |
| Dec 10, 2025 | 228.90 | 228.90 | 220.00 | 220.00 | 220.00 | 0.46% | 400 |
| Dec 9, 2025 | 193.90 | 219.90 | 181.10 | 219.00 | 219.00 | 2.62% | 2,600 |
| Dec 8, 2025 | 225.55 | 225.55 | 206.90 | 213.40 | 213.40 | -5.16% | 4,400 |
| Dec 5, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 400 |
| Dec 4, 2025 | 232.80 | 232.80 | 230.00 | 230.00 | 230.00 | -0.22% | 800 |
| Dec 3, 2025 | 226.05 | 234.00 | 221.00 | 230.50 | 230.50 | 0.22% | 3,200 |
| Dec 2, 2025 | 230.00 | 243.00 | 225.00 | 230.00 | 230.00 | - | 5,000 |
| Dec 1, 2025 | 229.00 | 234.00 | 227.00 | 230.00 | 230.00 | - | 1,200 |
| Nov 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1,400 |
| Nov 27, 2025 | 269.00 | 269.00 | 228.00 | 230.00 | 230.00 | - | 6,400 |
| Nov 26, 2025 | 230.05 | 230.05 | 230.00 | 230.00 | 230.00 | -2.13% | 1,000 |
| Nov 25, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 400 |
| Nov 24, 2025 | 235.00 | 235.05 | 235.00 | 235.00 | 235.00 | 1.29% | 1,400 |