Sunlite Recycling Industries Limited (NSE:SUNLITE)
India
· Delayed Price · Currency is INR 532.70
-33.15 (-5.86%)
At close: Apr 28, 2026
NSE:SUNLITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 487.00 | 583.55 | 487.00 | 565.85 | 565.85 | 16.36% | 283,800 |
| Apr 24, 2026 | 511.00 | 511.00 | 478.00 | 486.30 | 486.30 | -1.85% | 43,200 |
| Apr 23, 2026 | 529.00 | 529.00 | 480.00 | 495.45 | 495.45 | -1.18% | 42,600 |
| Apr 22, 2026 | 488.70 | 507.00 | 482.15 | 501.35 | 501.35 | 2.59% | 64,800 |
| Apr 21, 2026 | 464.00 | 490.00 | 464.00 | 488.70 | 488.70 | 7.88% | 49,200 |
| Apr 20, 2026 | 492.00 | 492.00 | 451.00 | 453.00 | 453.00 | -2.76% | 24,600 |
| Apr 17, 2026 | 445.00 | 475.00 | 443.15 | 465.85 | 465.85 | 5.12% | 85,200 |
| Apr 16, 2026 | 420.00 | 446.00 | 414.95 | 443.15 | 443.15 | 8.72% | 72,600 |
| Apr 15, 2026 | 405.00 | 409.95 | 388.00 | 407.60 | 407.60 | 8.22% | 46,800 |
| Apr 13, 2026 | 393.95 | 393.95 | 373.00 | 376.65 | 376.65 | -5.66% | 22,200 |
| Apr 10, 2026 | 398.10 | 401.00 | 395.65 | 399.25 | 399.25 | 1.13% | 11,400 |
| Apr 9, 2026 | 385.00 | 396.25 | 385.00 | 394.80 | 394.80 | 2.97% | 30,600 |
| Apr 8, 2026 | 380.00 | 398.75 | 376.00 | 383.40 | 383.40 | 5.10% | 67,800 |
| Apr 7, 2026 | 360.00 | 368.00 | 359.95 | 364.80 | 364.80 | 1.40% | 30,000 |
| Apr 6, 2026 | 370.00 | 370.00 | 352.00 | 359.75 | 359.75 | -2.51% | 58,200 |
| Apr 2, 2026 | 364.50 | 374.50 | 346.00 | 369.00 | 369.00 | -2.10% | 45,600 |
| Apr 1, 2026 | 372.00 | 399.00 | 372.00 | 376.90 | 376.90 | 3.83% | 12,600 |
| Mar 30, 2026 | 357.00 | 372.00 | 325.50 | 363.00 | 363.00 | 6.55% | 24,000 |
| Mar 27, 2026 | 393.95 | 393.95 | 320.10 | 340.70 | 340.70 | -10.81% | 52,200 |
| Mar 25, 2026 | 385.00 | 400.50 | 382.00 | 382.00 | 382.00 | -0.86% | 16,800 |
| Mar 24, 2026 | 330.00 | 397.00 | 330.00 | 385.30 | 385.30 | 16.46% | 85,800 |
| Mar 23, 2026 | 346.00 | 349.95 | 325.10 | 330.85 | 330.85 | -4.36% | 28,800 |
| Mar 20, 2026 | 345.00 | 348.00 | 342.00 | 345.95 | 345.95 | 3.27% | 19,200 |
| Mar 19, 2026 | 322.00 | 341.00 | 322.00 | 335.00 | 335.00 | 3.14% | 16,800 |
| Mar 18, 2026 | 322.90 | 324.80 | 322.90 | 324.80 | 324.80 | 4.99% | 12,600 |
| Mar 17, 2026 | 307.00 | 309.35 | 299.95 | 309.35 | 309.35 | 4.99% | 13,200 |
| Mar 16, 2026 | 313.90 | 313.90 | 292.25 | 294.65 | 294.65 | -4.21% | 35,400 |
| Mar 13, 2026 | 320.95 | 323.90 | 299.25 | 307.60 | 307.60 | -2.35% | 34,200 |
| Mar 12, 2026 | 312.55 | 329.00 | 312.20 | 315.00 | 315.00 | -2.85% | 31,800 |
| Mar 11, 2026 | 339.00 | 339.00 | 323.00 | 324.25 | 324.25 | -4.00% | 27,000 |
| Mar 10, 2026 | 346.50 | 346.50 | 315.85 | 337.75 | 337.75 | 1.59% | 54,600 |
| Mar 9, 2026 | 331.35 | 344.00 | 330.60 | 332.45 | 332.45 | -4.19% | 16,200 |
| Mar 6, 2026 | 337.50 | 348.95 | 337.35 | 347.00 | 347.00 | 1.46% | 10,200 |
| Mar 5, 2026 | 345.50 | 345.50 | 337.50 | 342.00 | 342.00 | 1.44% | 7,200 |
| Mar 4, 2026 | 340.05 | 358.95 | 336.55 | 337.15 | 337.15 | -3.81% | 12,000 |
| Mar 2, 2026 | 329.00 | 358.80 | 326.80 | 350.50 | 350.50 | 1.89% | 26,400 |
| Feb 27, 2026 | 354.50 | 354.50 | 342.50 | 344.00 | 344.00 | 1.18% | 8,400 |
| Feb 26, 2026 | 344.90 | 345.00 | 340.00 | 340.00 | 340.00 | 0.01% | 5,400 |
| Feb 25, 2026 | 339.45 | 343.00 | 335.00 | 339.95 | 339.95 | 2.23% | 7,800 |
| Feb 24, 2026 | 345.00 | 346.45 | 332.55 | 332.55 | 332.55 | -5.00% | 25,800 |
| Feb 23, 2026 | 360.95 | 360.95 | 350.05 | 350.05 | 350.05 | 1.61% | 6,000 |
| Feb 20, 2026 | 341.60 | 345.00 | 337.00 | 344.50 | 344.50 | 0.75% | 6,600 |
| Feb 19, 2026 | 325.10 | 343.95 | 325.10 | 341.95 | 341.95 | 0.57% | 13,800 |
| Feb 18, 2026 | 351.50 | 351.50 | 340.00 | 340.00 | 340.00 | -4.49% | 30,600 |
| Feb 17, 2026 | 342.20 | 359.50 | 342.10 | 356.00 | 356.00 | 0.28% | 6,000 |
| Feb 16, 2026 | 347.55 | 355.00 | 346.05 | 355.00 | 355.00 | -0.91% | 9,600 |
| Feb 13, 2026 | 355.00 | 365.95 | 346.00 | 358.25 | 358.25 | -1.13% | 9,000 |
| Feb 12, 2026 | 355.00 | 369.00 | 355.00 | 362.35 | 362.35 | 1.05% | 15,600 |
| Feb 11, 2026 | 360.00 | 372.95 | 355.00 | 358.60 | 358.60 | -0.10% | 21,000 |
| Feb 10, 2026 | 377.00 | 377.00 | 358.90 | 358.95 | 358.95 | -4.98% | 31,200 |
| Feb 9, 2026 | 380.00 | 385.00 | 370.00 | 377.75 | 377.75 | 1.29% | 15,600 |
| Feb 6, 2026 | 369.05 | 379.95 | 367.00 | 372.95 | 372.95 | -1.84% | 8,400 |
| Feb 5, 2026 | 355.35 | 379.95 | 353.55 | 379.95 | 379.95 | 4.17% | 16,800 |
| Feb 4, 2026 | 377.90 | 377.90 | 362.05 | 364.75 | 364.75 | -3.40% | 13,200 |
| Feb 3, 2026 | 375.00 | 379.05 | 373.60 | 377.60 | 377.60 | 4.60% | 32,400 |
| Feb 2, 2026 | 380.00 | 380.00 | 354.20 | 361.00 | 361.00 | -2.96% | 18,000 |
| Feb 1, 2026 | 380.00 | 394.50 | 371.55 | 372.00 | 372.00 | -4.88% | 39,000 |
| Jan 30, 2026 | 399.95 | 406.90 | 382.50 | 391.10 | 391.10 | 0.92% | 49,200 |
| Jan 29, 2026 | 385.70 | 387.55 | 373.00 | 387.55 | 387.55 | 5.00% | 29,400 |
| Jan 28, 2026 | 368.95 | 369.10 | 353.00 | 369.10 | 369.10 | 4.99% | 38,400 |
| Jan 27, 2026 | 330.00 | 351.55 | 330.00 | 351.55 | 351.55 | 4.99% | 20,400 |
| Jan 23, 2026 | 344.75 | 350.00 | 334.00 | 334.85 | 334.85 | -2.39% | 28,800 |
| Jan 22, 2026 | 342.65 | 349.95 | 329.05 | 343.05 | 343.05 | 0.12% | 18,000 |
| Jan 21, 2026 | 338.00 | 357.50 | 333.05 | 342.65 | 342.65 | -2.25% | 60,600 |
| Jan 20, 2026 | 358.50 | 365.50 | 350.55 | 350.55 | 350.55 | -5.00% | 31,200 |
| Jan 19, 2026 | 358.00 | 375.90 | 357.20 | 369.00 | 369.00 | -1.86% | 53,400 |
| Jan 16, 2026 | 415.50 | 415.50 | 376.00 | 376.00 | 376.00 | -4.99% | 87,000 |
| Jan 14, 2026 | 389.00 | 395.75 | 389.00 | 395.75 | 395.75 | 4.99% | 63,000 |
| Jan 13, 2026 | 353.60 | 384.70 | 353.25 | 376.95 | 376.95 | 1.89% | 16,800 |
| Jan 12, 2026 | 349.00 | 370.00 | 349.00 | 369.95 | 369.95 | 4.73% | 37,800 |
| Jan 9, 2026 | 353.65 | 371.50 | 353.25 | 353.25 | 353.25 | -4.99% | 64,200 |
| Jan 8, 2026 | 391.00 | 391.00 | 371.80 | 371.80 | 371.80 | -5.00% | 16,800 |
| Jan 7, 2026 | 393.85 | 393.85 | 380.00 | 391.35 | 391.35 | 4.33% | 81,600 |
| Jan 6, 2026 | 374.85 | 375.10 | 369.00 | 375.10 | 375.10 | 5.00% | 48,600 |
| Jan 5, 2026 | 357.25 | 357.25 | 351.05 | 357.25 | 357.25 | 5.00% | 51,000 |
| Jan 2, 2026 | 325.35 | 341.60 | 325.35 | 340.25 | 340.25 | 4.58% | 78,000 |
| Jan 1, 2026 | 315.95 | 325.40 | 314.90 | 325.35 | 325.35 | 4.97% | 44,400 |
| Dec 31, 2025 | 314.00 | 321.00 | 305.00 | 309.95 | 309.95 | -0.97% | 23,400 |
| Dec 30, 2025 | 314.80 | 314.80 | 304.00 | 313.00 | 313.00 | 4.39% | 54,600 |
| Dec 29, 2025 | 289.00 | 299.85 | 289.00 | 299.85 | 299.85 | 4.99% | 57,000 |
| Dec 26, 2025 | 278.05 | 290.00 | 277.00 | 285.60 | 285.60 | -0.09% | 19,800 |
| Dec 24, 2025 | 285.00 | 297.90 | 281.15 | 285.85 | 285.85 | -1.24% | 25,800 |
| Dec 23, 2025 | 304.65 | 307.95 | 289.45 | 289.45 | 289.45 | -4.99% | 31,200 |
| Dec 22, 2025 | 305.80 | 308.00 | 300.00 | 304.65 | 304.65 | 2.96% | 8,400 |
| Dec 19, 2025 | 294.95 | 296.00 | 294.00 | 295.90 | 295.90 | 3.72% | 10,200 |
| Dec 18, 2025 | 271.75 | 285.30 | 271.75 | 285.30 | 285.30 | 4.99% | 39,600 |
| Dec 17, 2025 | 284.20 | 284.20 | 271.15 | 271.75 | 271.75 | -4.38% | 12,000 |
| Dec 16, 2025 | 276.00 | 293.00 | 276.00 | 284.20 | 284.20 | 1.00% | 27,600 |
| Dec 15, 2025 | 290.00 | 290.00 | 280.45 | 281.40 | 281.40 | -4.67% | 32,400 |
| Dec 12, 2025 | 300.10 | 306.95 | 285.10 | 295.20 | 295.20 | -1.63% | 32,400 |
| Dec 11, 2025 | 317.00 | 320.00 | 294.30 | 300.10 | 300.10 | -3.12% | 30,000 |
| Dec 10, 2025 | 310.00 | 313.60 | 300.00 | 309.75 | 309.75 | 3.70% | 75,600 |
| Dec 9, 2025 | 272.05 | 298.70 | 270.30 | 298.70 | 298.70 | 4.99% | 69,000 |
| Dec 8, 2025 | 284.65 | 296.95 | 284.50 | 284.50 | 284.50 | -4.99% | 61,200 |
| Dec 5, 2025 | 318.50 | 328.00 | 299.45 | 299.45 | 299.45 | -5.00% | 61,200 |
| Dec 4, 2025 | 318.25 | 322.25 | 309.05 | 315.20 | 315.20 | 2.69% | 73,800 |
| Dec 3, 2025 | 306.90 | 312.95 | 300.00 | 306.95 | 306.95 | 2.76% | 64,800 |
| Dec 2, 2025 | 273.50 | 302.15 | 273.50 | 298.70 | 298.70 | 3.79% | 85,200 |
| Dec 1, 2025 | 303.90 | 303.90 | 281.00 | 287.80 | 287.80 | -0.57% | 111,600 |
| Nov 28, 2025 | 287.70 | 289.45 | 271.05 | 289.45 | 289.45 | 4.99% | 48,600 |