Sathlokhar Synergys E&C Global Limited (NSE:SSEGL)
India
· Delayed Price · Currency is INR 391.90
-1.50 (-0.38%)
At close: Apr 28, 2026
NSE:SSEGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 388.05 | 403.65 | 380.50 | 382.80 | 382.80 | -2.32% | 62,400 |
| Apr 28, 2026 | 396.00 | 403.00 | 381.40 | 391.90 | 391.90 | -0.38% | 35,600 |
| Apr 27, 2026 | 412.50 | 417.55 | 380.10 | 393.40 | 393.40 | -2.82% | 55,800 |
| Apr 24, 2026 | 410.00 | 411.90 | 403.00 | 404.80 | 404.80 | -1.50% | 20,400 |
| Apr 23, 2026 | 419.85 | 419.85 | 407.20 | 410.95 | 410.95 | -2.36% | 18,000 |
| Apr 22, 2026 | 417.00 | 424.00 | 412.00 | 420.90 | 420.90 | 1.06% | 20,400 |
| Apr 21, 2026 | 403.45 | 424.00 | 403.45 | 416.50 | 416.50 | 2.86% | 62,800 |
| Apr 20, 2026 | 397.80 | 412.00 | 396.00 | 404.90 | 404.90 | 1.78% | 28,800 |
| Apr 17, 2026 | 411.80 | 416.00 | 394.40 | 397.80 | 397.80 | -3.40% | 52,400 |
| Apr 16, 2026 | 410.00 | 424.85 | 407.05 | 411.80 | 411.80 | 0.99% | 26,000 |
| Apr 15, 2026 | 396.00 | 409.95 | 396.00 | 407.75 | 407.75 | 4.02% | 27,800 |
| Apr 13, 2026 | 390.00 | 394.00 | 379.05 | 392.00 | 392.00 | -1.52% | 43,800 |
| Apr 10, 2026 | 385.10 | 403.00 | 384.50 | 398.05 | 398.05 | 4.58% | 46,400 |
| Apr 9, 2026 | 395.80 | 395.80 | 377.00 | 380.60 | 380.60 | -3.84% | 40,200 |
| Apr 8, 2026 | 382.00 | 400.05 | 382.00 | 395.80 | 395.80 | 6.46% | 53,000 |
| Apr 7, 2026 | 355.00 | 378.00 | 354.65 | 371.80 | 371.80 | 4.20% | 38,200 |
| Apr 6, 2026 | 351.00 | 368.55 | 351.00 | 356.80 | 356.80 | 4.56% | 71,400 |
| Apr 2, 2026 | 309.05 | 344.85 | 309.05 | 341.25 | 341.25 | 10.26% | 84,400 |
| Apr 1, 2026 | 303.40 | 314.85 | 298.00 | 309.50 | 309.50 | 7.86% | 41,200 |
| Mar 30, 2026 | 301.80 | 310.00 | 283.00 | 286.95 | 286.95 | -5.84% | 85,600 |
| Mar 27, 2026 | 325.60 | 325.60 | 303.00 | 304.75 | 304.75 | -6.39% | 213,200 |
| Mar 25, 2026 | 333.00 | 338.65 | 324.10 | 325.55 | 325.55 | -0.97% | 55,200 |
| Mar 24, 2026 | 330.00 | 336.00 | 325.05 | 328.75 | 328.75 | 2.00% | 29,800 |
| Mar 23, 2026 | 332.60 | 338.40 | 320.00 | 322.30 | 322.30 | -5.26% | 46,400 |
| Mar 20, 2026 | 328.10 | 344.80 | 328.10 | 340.20 | 340.20 | 3.00% | 32,200 |
| Mar 19, 2026 | 336.85 | 337.50 | 329.00 | 330.30 | 330.30 | -2.41% | 47,600 |
| Mar 18, 2026 | 334.35 | 345.05 | 334.35 | 338.45 | 338.45 | 0.73% | 43,000 |
| Mar 17, 2026 | 331.00 | 341.90 | 326.35 | 336.00 | 336.00 | 1.46% | 89,200 |
| Mar 16, 2026 | 339.00 | 339.00 | 320.00 | 331.15 | 331.15 | -2.27% | 55,600 |
| Mar 13, 2026 | 344.00 | 356.95 | 333.00 | 338.85 | 338.85 | -1.78% | 49,600 |
| Mar 12, 2026 | 350.35 | 351.00 | 340.00 | 345.00 | 345.00 | -1.05% | 35,400 |
| Mar 11, 2026 | 356.60 | 362.00 | 345.00 | 348.65 | 348.65 | -2.82% | 51,200 |
| Mar 10, 2026 | 360.05 | 369.75 | 357.05 | 358.75 | 358.75 | 1.54% | 18,400 |
| Mar 9, 2026 | 353.00 | 360.05 | 341.00 | 353.30 | 353.30 | -0.79% | 24,800 |
| Mar 6, 2026 | 355.50 | 359.50 | 351.00 | 356.10 | 356.10 | 2.52% | 33,200 |
| Mar 5, 2026 | 351.30 | 353.90 | 344.00 | 347.35 | 347.35 | 1.42% | 46,600 |
| Mar 4, 2026 | 354.95 | 356.75 | 341.00 | 342.50 | 342.50 | -3.52% | 51,800 |
| Mar 2, 2026 | 353.40 | 367.95 | 350.00 | 355.00 | 355.00 | -2.93% | 39,600 |
| Feb 27, 2026 | 368.00 | 368.00 | 357.00 | 365.70 | 365.70 | -1.00% | 13,600 |
| Feb 26, 2026 | 370.05 | 374.00 | 355.00 | 369.40 | 369.40 | 1.71% | 18,000 |
| Feb 25, 2026 | 372.95 | 380.85 | 360.55 | 363.20 | 363.20 | -2.25% | 23,000 |
| Feb 24, 2026 | 366.05 | 377.55 | 366.00 | 371.55 | 371.55 | -0.75% | 11,400 |
| Feb 23, 2026 | 375.00 | 384.45 | 370.00 | 374.35 | 374.35 | -0.08% | 12,800 |
| Feb 20, 2026 | 375.05 | 380.00 | 370.00 | 374.65 | 374.65 | -0.61% | 13,200 |
| Feb 19, 2026 | 386.95 | 386.95 | 376.00 | 376.95 | 376.95 | -1.87% | 20,400 |
| Feb 18, 2026 | 384.00 | 384.75 | 379.00 | 384.15 | 384.15 | 0.88% | 10,600 |
| Feb 17, 2026 | 384.90 | 388.50 | 380.10 | 380.80 | 380.80 | 1.01% | 15,800 |
| Feb 16, 2026 | 376.60 | 384.50 | 375.00 | 377.00 | 377.00 | 1.05% | 14,400 |
| Feb 13, 2026 | 371.05 | 393.50 | 356.20 | 373.10 | 373.10 | -2.24% | 64,400 |
| Feb 12, 2026 | 411.95 | 411.95 | 377.50 | 381.65 | 381.65 | -4.91% | 50,600 |
| Feb 11, 2026 | 409.25 | 410.00 | 400.05 | 401.35 | 401.35 | -1.93% | 23,000 |
| Feb 10, 2026 | 424.00 | 424.00 | 407.55 | 409.25 | 409.25 | -3.24% | 27,400 |
| Feb 9, 2026 | 424.00 | 438.00 | 408.00 | 422.95 | 422.95 | 6.42% | 68,400 |
| Feb 6, 2026 | 402.00 | 413.35 | 390.50 | 397.45 | 397.45 | 0.45% | 33,800 |
| Feb 5, 2026 | 404.00 | 418.50 | 388.25 | 395.65 | 395.65 | -1.40% | 49,200 |
| Feb 4, 2026 | 399.00 | 405.00 | 386.00 | 401.25 | 401.25 | 3.30% | 17,200 |
| Feb 3, 2026 | 395.00 | 400.05 | 369.50 | 388.45 | 388.45 | 5.13% | 43,400 |
| Feb 2, 2026 | 379.00 | 384.60 | 360.00 | 369.50 | 369.50 | -4.25% | 22,400 |
| Feb 1, 2026 | 385.05 | 393.00 | 374.05 | 385.90 | 385.90 | -0.21% | 13,600 |
| Jan 30, 2026 | 367.60 | 390.00 | 367.00 | 386.70 | 386.70 | 4.20% | 25,400 |
| Jan 29, 2026 | 366.85 | 373.75 | 364.95 | 371.10 | 371.10 | 2.36% | 36,400 |
| Jan 28, 2026 | 353.20 | 367.00 | 348.00 | 362.55 | 362.55 | 3.50% | 29,400 |
| Jan 27, 2026 | 369.95 | 369.95 | 345.05 | 350.30 | 350.30 | -1.90% | 31,600 |
| Jan 23, 2026 | 361.65 | 363.00 | 351.50 | 357.10 | 357.10 | 0.10% | 20,600 |
| Jan 22, 2026 | 369.00 | 371.90 | 353.00 | 356.75 | 356.75 | -0.38% | 56,000 |
| Jan 21, 2026 | 379.00 | 380.00 | 351.00 | 358.10 | 358.10 | -3.66% | 56,000 |
| Jan 20, 2026 | 390.85 | 390.85 | 368.00 | 371.70 | 371.70 | -5.58% | 79,000 |
| Jan 19, 2026 | 406.45 | 406.45 | 388.10 | 393.65 | 393.65 | -2.11% | 28,400 |
| Jan 16, 2026 | 408.00 | 420.00 | 396.00 | 402.15 | 402.15 | 0.85% | 45,000 |
| Jan 14, 2026 | 417.00 | 417.00 | 395.00 | 398.75 | 398.75 | -3.36% | 39,200 |
| Jan 13, 2026 | 418.00 | 424.45 | 408.05 | 412.60 | 412.60 | -2.05% | 42,400 |
| Jan 12, 2026 | 427.00 | 438.10 | 416.05 | 421.25 | 421.25 | -3.94% | 39,000 |
| Jan 9, 2026 | 442.55 | 446.75 | 431.20 | 438.55 | 438.55 | -2.10% | 16,800 |
| Jan 8, 2026 | 455.00 | 455.00 | 444.00 | 447.95 | 447.95 | -1.38% | 15,000 |
| Jan 7, 2026 | 460.00 | 460.00 | 452.00 | 454.20 | 454.20 | -0.61% | 12,400 |
| Jan 6, 2026 | 468.80 | 469.00 | 457.00 | 457.00 | 457.00 | -1.37% | 26,800 |
| Jan 5, 2026 | 470.00 | 479.00 | 462.55 | 463.35 | 463.35 | 0.88% | 26,200 |
| Jan 2, 2026 | 461.50 | 467.15 | 453.50 | 459.30 | 459.30 | -0.48% | 21,000 |
| Jan 1, 2026 | 461.65 | 471.30 | 461.50 | 461.50 | 461.50 | 0.01% | 4,200 |
| Dec 31, 2025 | 451.50 | 479.90 | 451.50 | 461.45 | 461.45 | 0.91% | 18,000 |
| Dec 30, 2025 | 446.95 | 465.05 | 442.00 | 457.30 | 457.30 | 2.34% | 25,000 |
| Dec 29, 2025 | 450.00 | 452.95 | 440.00 | 446.85 | 446.85 | -0.96% | 26,200 |
| Dec 26, 2025 | 454.25 | 456.70 | 449.00 | 451.20 | 451.20 | -1.60% | 37,200 |
| Dec 24, 2025 | 458.40 | 462.10 | 455.00 | 458.55 | 458.55 | 0.03% | 18,800 |
| Dec 23, 2025 | 463.85 | 464.50 | 453.00 | 458.40 | 458.40 | -0.49% | 30,400 |
| Dec 22, 2025 | 470.00 | 472.95 | 460.00 | 460.65 | 460.65 | -0.87% | 18,600 |
| Dec 19, 2025 | 465.40 | 471.20 | 464.00 | 464.70 | 464.70 | -0.76% | 15,800 |
| Dec 18, 2025 | 471.00 | 471.00 | 466.55 | 468.25 | 468.25 | -0.66% | 10,400 |
| Dec 17, 2025 | 471.55 | 474.40 | 465.50 | 471.35 | 471.35 | 0.02% | 21,600 |
| Dec 16, 2025 | 469.30 | 477.50 | 465.35 | 471.25 | 471.25 | -0.17% | 40,200 |
| Dec 15, 2025 | 478.00 | 478.00 | 468.10 | 472.05 | 472.05 | 0.21% | 11,400 |
| Dec 12, 2025 | 465.15 | 475.95 | 465.15 | 471.05 | 471.05 | 0.45% | 29,400 |
| Dec 11, 2025 | 474.95 | 475.00 | 461.00 | 468.95 | 468.95 | 0.51% | 26,600 |
| Dec 10, 2025 | 480.00 | 487.50 | 460.00 | 466.55 | 466.55 | -1.89% | 21,200 |
| Dec 9, 2025 | 457.05 | 477.00 | 444.40 | 475.55 | 475.55 | 3.01% | 48,000 |
| Dec 8, 2025 | 474.10 | 484.00 | 453.00 | 461.65 | 461.65 | -3.49% | 46,400 |
| Dec 5, 2025 | 489.90 | 490.50 | 476.20 | 478.35 | 478.35 | -2.53% | 30,600 |
| Dec 4, 2025 | 482.50 | 501.00 | 482.50 | 490.75 | 490.75 | 1.10% | 22,600 |
| Dec 3, 2025 | 479.25 | 488.35 | 475.00 | 485.40 | 485.40 | -0.30% | 21,600 |
| Dec 2, 2025 | 491.00 | 494.00 | 480.50 | 486.85 | 486.85 | -1.59% | 35,200 |