BSE - Delayed Quote INR
Sunil Agro Foods Limited (SUNILAGR.BO)
90.87
-4.13
(-4.35%)
At close: June 2 at 3:04:45 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 95.00 | 95.00 | 90.06 | 90.87 | 90.87 | 372 |
| May 30, 2025 | 99.00 | 99.00 | 94.50 | 95.00 | 95.00 | 277 |
| May 28, 2025 | 98.17 | 101.25 | 91.01 | 95.65 | 95.65 | 564 |
| May 27, 2025 | 93.85 | 99.00 | 93.85 | 98.17 | 98.17 | 616 |
| May 26, 2025 | 94.00 | 94.00 | 92.00 | 93.80 | 93.80 | 230 |
| May 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 7 |
| May 22, 2025 | 95.99 | 96.46 | 95.99 | 96.46 | 96.46 | 512 |
| May 21, 2025 | 91.00 | 93.00 | 88.00 | 93.00 | 93.00 | 436 |
| May 20, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 62 |
| May 19, 2025 | 94.96 | 98.70 | 92.00 | 92.93 | 92.93 | 872 |
| May 16, 2025 | 90.25 | 99.00 | 90.25 | 96.90 | 96.90 | 621 |
| May 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 11 |
| May 14, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 142 |
| May 13, 2025 | 94.00 | 94.90 | 91.36 | 92.00 | 92.00 | 529 |
| May 12, 2025 | 97.70 | 100.00 | 91.11 | 91.36 | 91.36 | 1,589 |
| May 9, 2025 | 90.10 | 97.70 | 90.00 | 97.34 | 97.34 | 790 |
| May 8, 2025 | 92.00 | 94.95 | 90.01 | 92.40 | 92.40 | 452 |
| May 7, 2025 | 95.00 | 96.00 | 90.10 | 96.00 | 96.00 | 22 |
| May 6, 2025 | 95.00 | 98.00 | 95.00 | 97.99 | 97.99 | 12 |
| May 5, 2025 | 90.31 | 100.00 | 90.00 | 98.00 | 98.00 | 330 |
| May 2, 2025 | 93.51 | 93.51 | 93.00 | 93.00 | 93.00 | 101 |
| Apr 30, 2025 | 105.00 | 105.00 | 87.50 | 93.05 | 93.05 | 1,099 |
| Apr 29, 2025 | 98.99 | 100.00 | 98.99 | 99.00 | 99.00 | 202 |
| Apr 25, 2025 | 99.00 | 99.00 | 91.55 | 92.48 | 92.48 | 45 |
| Apr 24, 2025 | 100.80 | 101.80 | 98.00 | 99.00 | 99.00 | 479 |
| Apr 22, 2025 | 104.00 | 104.00 | 101.00 | 103.91 | 103.91 | 416 |
| Apr 21, 2025 | 101.00 | 105.00 | 95.92 | 104.78 | 104.78 | 331 |
| Apr 17, 2025 | 104.99 | 105.00 | 104.70 | 104.75 | 104.75 | 17 |
| Apr 16, 2025 | 108.00 | 108.00 | 100.00 | 104.99 | 104.99 | 179 |
| Apr 15, 2025 | 99.95 | 99.95 | 99.00 | 99.00 | 99.00 | 180 |
| Apr 11, 2025 | 93.15 | 93.15 | 86.00 | 90.03 | 90.03 | 1,088 |
| Apr 9, 2025 | 99.62 | 99.62 | 88.05 | 93.15 | 93.15 | 144 |
| Apr 8, 2025 | 109.90 | 109.90 | 99.35 | 99.62 | 99.62 | 51 |
| Apr 7, 2025 | 92.24 | 92.24 | 91.78 | 91.78 | 91.78 | 10 |
| Apr 4, 2025 | 94.01 | 98.90 | 86.10 | 92.24 | 92.24 | 1,303 |
| Apr 3, 2025 | 99.60 | 102.00 | 98.00 | 100.00 | 100.00 | 361 |
| Apr 2, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 7 |
| Mar 28, 2025 | 87.00 | 96.70 | 87.00 | 93.50 | 93.50 | 488 |
| Mar 27, 2025 | 95.70 | 95.75 | 85.05 | 87.05 | 87.05 | 3,319 |
| Mar 26, 2025 | 108.90 | 108.90 | 91.50 | 94.10 | 94.10 | 5,698 |
| Mar 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4 |
| Mar 24, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 203 |
| Mar 21, 2025 | 108.00 | 108.00 | 101.50 | 102.75 | 102.75 | 67 |
| Mar 20, 2025 | 106.00 | 108.00 | 100.05 | 108.00 | 108.00 | 651 |
| Mar 19, 2025 | 104.45 | 108.90 | 104.45 | 107.00 | 107.00 | 59 |
| Mar 18, 2025 | 101.50 | 104.50 | 101.50 | 104.45 | 104.45 | 52 |
| Mar 17, 2025 | 102.00 | 104.95 | 99.90 | 100.80 | 100.80 | 494 |
| Mar 13, 2025 | 110.05 | 115.00 | 110.05 | 110.05 | 110.05 | 144 |
| Mar 11, 2025 | 117.70 | 117.70 | 117.00 | 117.00 | 117.00 | 10 |
| Mar 10, 2025 | 113.30 | 117.70 | 113.30 | 117.65 | 117.65 | 8 |
| Mar 7, 2025 | 110.00 | 118.00 | 106.20 | 113.30 | 113.30 | 402 |
| Mar 6, 2025 | 118.65 | 118.65 | 115.00 | 115.00 | 115.00 | 273 |
| Mar 5, 2025 | 110.95 | 118.70 | 110.95 | 112.35 | 112.35 | 1,521 |
| Mar 4, 2025 | 112.95 | 113.00 | 111.00 | 111.00 | 111.00 | 358 |
| Mar 3, 2025 | 116.00 | 116.00 | 100.00 | 113.00 | 113.00 | 925 |
| Feb 28, 2025 | 117.70 | 117.70 | 111.00 | 116.70 | 116.70 | 75 |
| Feb 27, 2025 | 111.05 | 114.00 | 111.05 | 111.05 | 111.05 | 1,441 |
| Feb 25, 2025 | 114.90 | 115.00 | 111.05 | 115.00 | 115.00 | 210 |
| Feb 24, 2025 | 118.20 | 118.50 | 115.00 | 115.00 | 115.00 | 37 |
| Feb 21, 2025 | 118.00 | 120.00 | 114.05 | 118.15 | 118.15 | 616 |
| Feb 20, 2025 | 124.00 | 124.00 | 116.00 | 119.10 | 119.10 | 74 |
| Feb 19, 2025 | 124.60 | 124.60 | 114.05 | 121.50 | 121.50 | 175 |
| Feb 18, 2025 | 120.00 | 124.95 | 120.00 | 124.60 | 124.60 | 37 |
| Feb 17, 2025 | 115.05 | 124.90 | 103.55 | 119.85 | 119.85 | 1,064 |
| Feb 14, 2025 | 120.00 | 120.00 | 115.00 | 117.95 | 117.95 | 103 |
| Feb 11, 2025 | 125.00 | 127.95 | 125.00 | 127.95 | 127.95 | 13 |
| Feb 10, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 75 |
| Feb 7, 2025 | 126.00 | 129.90 | 120.10 | 128.00 | 128.00 | 61 |
| Feb 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 14 |
| Feb 5, 2025 | 127.10 | 127.10 | 125.95 | 125.95 | 125.95 | 406 |
| Feb 4, 2025 | 128.70 | 128.70 | 124.80 | 126.55 | 126.55 | 15 |
| Feb 3, 2025 | 126.80 | 129.00 | 125.10 | 125.10 | 125.10 | 20 |
| Feb 1, 2025 | 125.00 | 126.90 | 125.00 | 126.90 | 126.90 | 17 |
| Jan 31, 2025 | 122.00 | 126.85 | 121.55 | 121.60 | 121.60 | 410 |
| Jan 30, 2025 | 125.00 | 127.90 | 120.00 | 121.05 | 121.05 | 1,511 |
| Jan 29, 2025 | 113.00 | 125.00 | 113.00 | 125.00 | 125.00 | 162 |
| Jan 28, 2025 | 119.00 | 119.90 | 106.30 | 111.65 | 111.65 | 458 |
| Jan 27, 2025 | 120.00 | 120.00 | 115.00 | 115.85 | 115.85 | 87 |
| Jan 24, 2025 | 119.00 | 123.95 | 116.60 | 119.85 | 119.85 | 1,651 |
| Jan 23, 2025 | 120.00 | 127.00 | 119.35 | 125.55 | 125.55 | 121 |
| Jan 22, 2025 | 129.00 | 129.00 | 110.00 | 115.70 | 115.70 | 622 |
| Jan 21, 2025 | 123.60 | 124.95 | 120.30 | 120.35 | 120.35 | 4,070 |
| Jan 20, 2025 | 130.75 | 130.75 | 120.10 | 123.60 | 123.60 | 1,637 |
| Jan 17, 2025 | 125.00 | 130.00 | 123.00 | 128.15 | 128.15 | 410 |
| Jan 16, 2025 | 123.90 | 123.90 | 120.00 | 120.10 | 120.10 | 935 |
| Jan 15, 2025 | 130.00 | 133.50 | 122.40 | 125.15 | 125.15 | 349 |
| Jan 14, 2025 | 128.05 | 134.20 | 119.55 | 131.95 | 131.95 | 1,776 |
| Jan 13, 2025 | 132.00 | 137.00 | 128.00 | 133.50 | 133.50 | 1,256 |
| Jan 10, 2025 | 136.65 | 136.80 | 136.65 | 136.70 | 136.70 | 153 |
| Jan 9, 2025 | 137.00 | 137.00 | 136.95 | 137.00 | 137.00 | 3 |
| Jan 8, 2025 | 134.10 | 137.75 | 134.00 | 137.00 | 137.00 | 252 |
| Jan 6, 2025 | 133.00 | 138.90 | 132.40 | 138.65 | 138.65 | 244 |
| Jan 3, 2025 | 140.00 | 140.00 | 137.05 | 140.00 | 140.00 | 156 |
| Jan 2, 2025 | 144.90 | 144.90 | 136.00 | 138.95 | 138.95 | 86 |
| Jan 1, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 2 |
| Dec 31, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 2 |
| Dec 30, 2024 | 140.00 | 140.00 | 136.80 | 136.85 | 136.85 | 60 |