UK markets open in 6 hours 52 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,334.80 +3.60 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,364.68 -651.16 (-1.28%)
Sunil Agro Foods Limited (SUNILAGR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:16PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 163.40 | 163.40 | 162.45 | 162.50 | 162.50 | 21 |
| 03 May 2024 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | 293 |
| 02 May 2024 | 157.10 | 164.00 | 157.10 | 157.50 | 157.50 | 165 |
| 30 Apr 2024 | 169.00 | 169.00 | 156.80 | 157.10 | 157.10 | 277 |
| 29 Apr 2024 | 166.75 | 167.00 | 164.00 | 164.00 | 164.00 | 225 |
| 26 Apr 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
| 25 Apr 2024 | 167.00 | 167.90 | 159.05 | 166.75 | 166.75 | 226 |
| 24 Apr 2024 | 161.60 | 166.00 | 159.05 | 161.65 | 161.65 | 603 |
| 23 Apr 2024 | 161.55 | 167.95 | 155.00 | 166.60 | 166.60 | 3,801 |
| 22 Apr 2024 | 161.50 | 178.00 | 161.50 | 161.55 | 161.55 | 1,055 |
| 19 Apr 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| 18 Apr 2024 | 164.35 | 171.95 | 164.35 | 170.05 | 170.05 | 1,029 |
| 16 Apr 2024 | 159.60 | 173.85 | 159.60 | 172.95 | 172.95 | 325 |
| 15 Apr 2024 | 168.00 | 168.00 | 167.95 | 167.95 | 167.95 | 2 |
| 12 Apr 2024 | 161.20 | 168.90 | 154.00 | 160.00 | 160.00 | 751 |
| 10 Apr 2024 | 168.00 | 174.90 | 161.00 | 161.00 | 161.00 | 149 |
| 09 Apr 2024 | 168.00 | 170.00 | 168.00 | 168.15 | 168.15 | 382 |
| 08 Apr 2024 | 160.00 | 168.00 | 160.00 | 167.35 | 167.35 | 1,061 |
| 05 Apr 2024 | 159.95 | 160.00 | 159.95 | 160.00 | 160.00 | 237 |
| 04 Apr 2024 | 155.90 | 160.00 | 155.90 | 159.95 | 159.95 | 322 |
| 03 Apr 2024 | 156.65 | 156.65 | 146.75 | 155.95 | 155.95 | 149 |
| 02 Apr 2024 | 146.95 | 150.00 | 146.95 | 149.20 | 149.20 | 670 |
| 01 Apr 2024 | 148.95 | 148.95 | 146.95 | 147.00 | 147.00 | 690 |
| 28 Mar 2024 | 149.95 | 149.95 | 143.10 | 143.90 | 143.90 | 1,009 |
| 27 Mar 2024 | 153.00 | 155.00 | 144.05 | 147.10 | 147.10 | 11,026 |
| 26 Mar 2024 | 152.00 | 159.00 | 151.55 | 151.60 | 151.60 | 1,392 |
| 22 Mar 2024 | 156.00 | 161.70 | 156.00 | 159.50 | 159.50 | 129 |
| 21 Mar 2024 | 154.50 | 161.15 | 153.20 | 155.55 | 155.55 | 848 |
| 20 Mar 2024 | 154.60 | 154.60 | 153.00 | 154.50 | 154.50 | 1,387 |
| 19 Mar 2024 | 153.70 | 153.70 | 147.25 | 147.25 | 147.25 | 181 |
| 18 Mar 2024 | 154.00 | 154.80 | 153.70 | 153.70 | 153.70 | 577 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 149.95 | 149.95 | 136.10 | 147.50 | 147.50 | 738 |
| 13 Mar 2024 | 150.00 | 153.00 | 143.00 | 143.25 | 143.25 | 496 |
| 12 Mar 2024 | 147.90 | 151.75 | 144.55 | 150.00 | 150.00 | 757 |
| 11 Mar 2024 | 154.90 | 154.90 | 143.70 | 144.55 | 144.55 | 1,111 |
| 07 Mar 2024 | 158.90 | 159.30 | 150.00 | 150.55 | 150.55 | 1,098 |
| 06 Mar 2024 | 164.95 | 164.95 | 153.20 | 154.50 | 154.50 | 1,951 |
| 05 Mar 2024 | 158.45 | 161.30 | 156.00 | 161.25 | 161.25 | 2,643 |
| 04 Mar 2024 | 159.00 | 159.00 | 151.40 | 153.70 | 153.70 | 2,396 |
| 01 Mar 2024 | 162.00 | 164.00 | 158.05 | 160.00 | 160.00 | 1,379 |
| 29 Feb 2024 | 169.85 | 169.85 | 160.15 | 161.25 | 161.25 | 412 |
| 28 Feb 2024 | 161.50 | 169.95 | 156.90 | 168.45 | 168.45 | 3,122 |
| 27 Feb 2024 | 173.80 | 173.80 | 163.55 | 165.15 | 165.15 | 1,972 |
| 26 Feb 2024 | 174.95 | 174.95 | 165.15 | 171.45 | 171.45 | 3,556 |
| 23 Feb 2024 | 169.05 | 174.00 | 162.00 | 173.80 | 173.80 | 688 |
| 22 Feb 2024 | 167.35 | 175.85 | 167.00 | 168.15 | 168.15 | 1,696 |
| 21 Feb 2024 | 183.85 | 183.85 | 175.00 | 175.00 | 175.00 | 1,218 |
| 20 Feb 2024 | 176.35 | 183.85 | 168.25 | 183.85 | 183.85 | 836 |
| 19 Feb 2024 | 170.20 | 176.40 | 164.00 | 176.35 | 176.35 | 4,454 |
| 16 Feb 2024 | 172.00 | 179.85 | 168.00 | 168.00 | 168.00 | 2,747 |
| 15 Feb 2024 | 172.95 | 172.95 | 170.00 | 172.00 | 172.00 | 1,215 |
| 14 Feb 2024 | 171.00 | 171.00 | 166.60 | 168.40 | 168.40 | 5,523 |
| 13 Feb 2024 | 172.40 | 185.00 | 172.40 | 175.35 | 175.35 | 1,576 |
| 12 Feb 2024 | 189.80 | 193.75 | 177.00 | 181.45 | 181.45 | 2,577 |
| 09 Feb 2024 | 195.00 | 195.00 | 185.25 | 185.25 | 185.25 | 2,303 |
| 08 Feb 2024 | 193.90 | 197.85 | 190.10 | 195.00 | 195.00 | 1,155 |
| 07 Feb 2024 | 199.00 | 199.00 | 190.70 | 197.85 | 197.85 | 1,756 |
| 06 Feb 2024 | 197.95 | 199.90 | 195.40 | 199.90 | 199.90 | 309 |
| 05 Feb 2024 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 1,288 |
| 02 Feb 2024 | 204.00 | 204.00 | 193.10 | 199.50 | 199.50 | 602 |
| 01 Feb 2024 | 203.10 | 205.95 | 200.00 | 202.50 | 202.50 | 696 |
| 31 Jan 2024 | 210.00 | 210.00 | 199.95 | 203.05 | 203.05 | 4,605 |
| 30 Jan 2024 | 220.00 | 222.00 | 208.00 | 209.70 | 209.70 | 3,830 |
| 29 Jan 2024 | 221.05 | 260.00 | 221.05 | 221.65 | 221.65 | 6,941 |
| 25 Jan 2024 | 234.00 | 234.00 | 220.00 | 223.70 | 223.70 | 486 |
| 24 Jan 2024 | 218.00 | 221.00 | 212.20 | 219.40 | 219.40 | 1,746 |
| 23 Jan 2024 | 237.50 | 237.50 | 220.05 | 225.65 | 225.65 | 2,606 |
| 19 Jan 2024 | 214.00 | 249.70 | 208.00 | 249.70 | 249.70 | 46,090 |
| 18 Jan 2024 | 206.00 | 212.00 | 194.00 | 208.10 | 208.10 | 546 |
| 17 Jan 2024 | 209.00 | 209.00 | 200.00 | 206.00 | 206.00 | 878 |
| 16 Jan 2024 | 200.00 | 217.00 | 200.00 | 205.10 | 205.10 | 1,552 |
| 15 Jan 2024 | 219.50 | 219.50 | 198.10 | 204.05 | 204.05 | 1,697 |
| 12 Jan 2024 | 219.80 | 219.80 | 210.00 | 215.00 | 215.00 | 2,288 |
| 11 Jan 2024 | 193.30 | 220.05 | 192.10 | 218.50 | 218.50 | 19,798 |
| 10 Jan 2024 | 189.75 | 207.90 | 180.00 | 196.85 | 196.85 | 5,825 |
| 09 Jan 2024 | 188.20 | 195.00 | 184.60 | 185.65 | 185.65 | 296 |
| 08 Jan 2024 | 185.15 | 185.15 | 180.15 | 184.40 | 184.40 | 308 |
| 05 Jan 2024 | 185.35 | 189.95 | 180.00 | 185.10 | 185.10 | 3,230 |
| 04 Jan 2024 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | 789 |
| 03 Jan 2024 | 187.90 | 190.50 | 183.00 | 184.15 | 184.15 | 451 |
| 02 Jan 2024 | 191.50 | 191.50 | 185.50 | 188.20 | 188.20 | 121 |
| 01 Jan 2024 | 192.70 | 199.00 | 187.00 | 188.20 | 188.20 | 2,838 |
| 29 Dec 2023 | 194.55 | 194.55 | 187.50 | 192.70 | 192.70 | 661 |
| 28 Dec 2023 | 199.90 | 199.90 | 185.50 | 194.55 | 194.55 | 375 |
| 27 Dec 2023 | 183.60 | 200.00 | 183.60 | 194.95 | 194.95 | 335 |
| 26 Dec 2023 | 188.60 | 193.90 | 182.05 | 183.60 | 183.60 | 976 |
| 22 Dec 2023 | 187.70 | 193.90 | 184.00 | 188.60 | 188.60 | 524 |
| 21 Dec 2023 | 193.90 | 193.90 | 178.00 | 187.70 | 187.70 | 828 |
| 20 Dec 2023 | 195.95 | 197.50 | 184.80 | 187.50 | 187.50 | 1,915 |
| 19 Dec 2023 | 198.00 | 198.00 | 180.40 | 187.95 | 187.95 | 2,074 |
| 18 Dec 2023 | 198.90 | 198.90 | 188.80 | 195.85 | 195.85 | 136 |
| 15 Dec 2023 | 205.50 | 205.50 | 180.00 | 188.80 | 188.80 | 505 |
| 14 Dec 2023 | 207.90 | 207.90 | 199.00 | 203.90 | 203.90 | 726 |
| 13 Dec 2023 | 209.85 | 209.85 | 200.00 | 203.35 | 203.35 | 285 |
| 12 Dec 2023 | 209.45 | 209.45 | 200.00 | 200.00 | 200.00 | 983 |
| 11 Dec 2023 | 220.00 | 220.00 | 196.30 | 202.85 | 202.85 | 1,844 |
| 08 Dec 2023 | 213.15 | 213.15 | 195.10 | 206.25 | 206.25 | 3,722 |
| 07 Dec 2023 | 205.60 | 206.00 | 200.00 | 203.00 | 203.00 | 13,041 |
| 06 Dec 2023 | 200.00 | 202.80 | 188.00 | 196.70 | 196.70 | 6,334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.