SEL share price history Sitara Energy Limited

Sitara Energy Limited (SEL) has 1,167 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 23.50. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 40.88
Last session: 13 Nov 2026close Rs 23.50
Sessions on file: 1,167120 months
Highest close: Rs 58.576 Oct 2016
Lowest close: Rs 6.003 May 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SEL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	23.50	24.17	23.00	55,871	9
Oct 2026	23.80	26.06	23.54	143,484	22
Sep 2026	26.00	28.38	25.14	108,306	22
Aug 2026	27.19	29.84	27.19	236,663	19
Jul 2026	29.11	34.00	28.39	1,131,405	23
Jun 2026	31.01	33.94	30.73	823,874	20
May 2026	34.68	37.35	25.30	2,370,397	17
Apr 2026	26.02	29.34	24.49	362,215	22
Mar 2026	24.06	26.67	22.79	244,199	20
Feb 2026	27.41	30.98	27.01	420,368	19
Jan 2026	29.95	38.00	29.32	1,179,048	22
Dec 2025	38.49	41.46	23.38	7,480,714	22
Nov 2025	21.25	26.37	15.95	7,010,349	20
Oct 2025	16.43	20.42	15.61	10,380,734	23
Sep 2025	17.01	18.09	14.61	791,770	22
Aug 2025	14.92	17.80	11.41	450,664	18
Jul 2025	11.90	12.50	11.09	120,684	20
Jun 2025	11.09	11.09	10.01	35,636	15
May 2025	10.84	10.84	10.55	910	10
Apr 2025	10.55	11.00	10.50	152,174	10
Mar 2025	11.00	11.40	11.00	2,995	7
Feb 2025	11.40	12.00	11.02	33,050	10
Jan 2025	11.90	12.02	11.30	69,062	15
Dec 2024	11.40	12.01	11.40	65,185	14
Nov 2024	11.00	11.99	11.00	62,482	15
Oct 2024	11.98	13.09	11.40	89,266	16
Sep 2024	12.00	12.00	11.31	84,040	11
Aug 2024	11.50	12.10	11.50	66,378	12
Jul 2024	12.10	12.10	10.54	46,088	18
Jun 2024	10.90	11.78	10.88	19,763	8
May 2024	11.02	11.19	10.80	40,952	10
Apr 2024	10.80	11.25	10.50	10,500	6
Mar 2024	10.50	11.00	10.50	23,500	8
Feb 2024	11.30	12.08	10.51	26,500	10
Jan 2024	11.40	11.79	10.76	20,000	12
Dec 2023	11.65	13.00	11.49	150,500	13
Nov 2023	11.09	14.75	11.09	270,500	17
Oct 2023	14.75	16.06	6.35	1,021,000	19
Sep 2023	6.15	6.50	6.10	12,500	6
Aug 2023	6.49	6.70	6.44	12,500	6
Jul 2023	6.47	6.50	6.02	26,500	10
Jun 2023	6.64	6.64	6.30	7,000	4
May 2023	6.70	6.70	6.00	19,500	8
Apr 2023	6.63	7.40	6.63	4,500	3
Mar 2023	7.00	7.49	7.00	5,500	3
Jan 2023	7.79	7.80	7.70	46,000	6
Dec 2022	7.29	7.65	7.21	15,000	5
Nov 2022	7.65	8.40	7.65	33,500	6
Oct 2022	8.40	8.40	8.00	16,500	8
Sep 2022	8.39	8.69	8.29	32,500	6
Aug 2022	9.39	9.50	8.26	77,000	14
Jul 2022	8.10	9.05	8.10	115,500	11
Jun 2022	9.15	10.30	8.97	162,000	9
May 2022	11.30	12.00	10.80	120,500	9
Apr 2022	12.65	12.65	11.35	68,500	12
Mar 2022	11.75	13.18	11.01	131,500	9
Feb 2022	14.00	16.36	13.10	123,000	8
Jan 2022	16.75	16.75	14.93	28,500	4
Dec 2021	15.00	16.12	15.00	40,000	7
Nov 2021	15.03	16.25	15.03	123,500	7
Oct 2021	15.50	16.98	15.34	117,500	9
Sep 2021	15.44	16.49	14.01	81,000	13
Aug 2021	15.00	15.00	13.10	71,500	11
Jul 2021	13.50	14.83	13.50	72,500	15
Jun 2021	15.13	15.90	15.13	26,000	8
May 2021	15.35	15.98	14.71	10,500	5
Apr 2021	15.89	15.93	15.87	5,500	5
Mar 2021	14.88	15.00	14.88	9,500	3
Feb 2021	15.70	16.95	15.70	13,000	5
Jan 2021	17.00	18.99	16.21	57,500	13
Dec 2020	17.75	17.99	16.28	44,000	9
Nov 2020	17.98	19.09	17.15	8,500	7
Oct 2020	19.35	20.19	19.35	27,500	4
Sep 2020	20.19	21.30	20.00	20,500	7
Aug 2020	21.52	21.52	21.52	0	1
Jul 2020	21.81	21.89	20.50	3,000	3
Jun 2020	21.60	21.60	20.17	2,000	2
May 2020	21.80	21.99	21.10	7,500	5
Apr 2020	21.76	22.00	20.87	500	6
Mar 2020	21.07	21.80	20.75	6,000	7
Feb 2020	21.35	21.35	21.35	2,000	2
Jan 2020	21.35	21.35	21.35	1,000	1
Dec 2019	21.35	22.50	21.35	7,000	5
Nov 2019	23.30	23.80	22.61	5,000	3
Aug 2019	23.99	23.99	23.00	7,000	4
Jul 2019	25.00	25.90	25.00	1,000	2
Jun 2019	25.90	26.53	25.90	0	5
May 2019	27.27	27.27	25.99	1,500	2
Apr 2019	26.00	27.00	25.37	17,000	5
Mar 2019	26.45	26.72	24.51	6,500	6
Feb 2019	25.80	26.00	24.95	4,000	5
Jan 2019	25.19	25.19	23.99	4,000	4
Dec 2018	23.50	23.50	23.50	1,500	1
Nov 2018	23.50	25.50	22.50	16,500	7
Oct 2018	26.75	26.75	23.47	67,000	6
Sep 2018	23.80	23.80	22.75	5,500	3
Aug 2018	23.40	23.40	23.40	5,500	1
Jul 2018	23.13	23.67	23.13	500	2
Jun 2018	22.79	24.95	21.75	16,000	7
May 2018	24.95	25.70	24.00	154,000	8
Apr 2018	26.45	26.49	26.00	2,000	4
Mar 2018	26.15	26.89	25.85	15,000	7
Feb 2018	26.49	27.70	26.49	4,500	5
Jan 2018	27.40	27.95	27.40	3,500	4
Dec 2017	27.70	27.70	26.80	4,000	4
Nov 2017	28.90	28.90	26.62	9,500	4
Oct 2017	28.02	29.49	28.02	12,500	5
Sep 2017	29.45	32.89	29.45	16,500	9
Aug 2017	30.75	31.00	29.00	114,000	9
Jul 2017	30.10	30.35	26.99	41,500	13
Jun 2017	28.90	30.00	27.12	37,500	11
May 2017	28.99	30.37	28.50	45,500	11
Apr 2017	29.90	35.17	28.52	394,500	16
Mar 2017	37.00	38.25	37.00	21,500	8
Feb 2017	37.82	40.40	37.82	87,500	13
Jan 2017	40.05	43.05	40.05	185,500	15
Dec 2016	42.10	44.10	41.05	94,500	15
Nov 2016	43.00	46.99	43.00	320,500	13
Oct 2016	48.45	58.57	48.45	1,351,500	18
Sep 2016	50.63	50.63	40.14	364,500	9

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	23.50	-2.77%	3,958
12 Nov 2026	24.17	+2.89%	1,801
11 Nov 2026	23.49	-1.80%	8,283
10 Nov 2026	23.92	+1.70%	6,443
6 Nov 2026	23.52	+2.17%	3,049
5 Nov 2026	23.02	+0.09%	2,894
4 Nov 2026	23.00	0.00%	24,670
3 Nov 2026	23.00	-0.86%	4,002
2 Nov 2026	23.20	-2.52%	771
30 Oct 2026	23.80	0.00%	176
29 Oct 2026	23.80	+1.10%	2,107
28 Oct 2026	23.54	-1.26%	968
27 Oct 2026	23.84	+0.25%	4,253
26 Oct 2026	23.78	+0.81%	1,065
23 Oct 2026	23.59	-0.04%	4,322
22 Oct 2026	23.60	-2.07%	6,062
21 Oct 2026	24.10	-0.08%	1,340
20 Oct 2026	24.12	-2.82%	4,375
19 Oct 2026	24.82	-0.04%	4,677
16 Oct 2026	24.83	-0.56%	2,324
15 Oct 2026	24.97	-0.91%	10,323
14 Oct 2026	25.20	+1.16%	12,464
13 Oct 2026	24.91	-0.80%	11,173
12 Oct 2026	25.11	-3.65%	16,900
9 Oct 2026	26.06	+2.24%	16,956
8 Oct 2026	25.49	+3.70%	10,941
7 Oct 2026	24.58	-1.09%	3,464
6 Oct 2026	24.85	-0.08%	11,977
5 Oct 2026	24.87	-3.53%	8,444
2 Oct 2026	25.78	+2.34%	4,269
1 Oct 2026	25.19	-3.12%	4,904
30 Sep 2026	26.00	+3.42%	10,125
29 Sep 2026	25.14	-0.98%	5,839
28 Sep 2026	25.39	-3.13%	2,181
25 Sep 2026	26.21	0.00%	474
24 Sep 2026	26.21	+0.15%	1,512
23 Sep 2026	26.17	-1.84%	7,937
22 Sep 2026	26.66	-0.45%	7,544
21 Sep 2026	26.78	+2.57%	952
18 Sep 2026	26.11	+0.04%	2,177
17 Sep 2026	26.10	0.00%	436
16 Sep 2026	26.10	-1.29%	3,958
15 Sep 2026	26.44	+3.73%	4,919
14 Sep 2026	25.49	-5.42%	8,606
11 Sep 2026	26.95	+1.35%	10,189
10 Sep 2026	26.59	-1.34%	802
9 Sep 2026	26.95	+1.81%	3,219
8 Sep 2026	26.47	-2.47%	8,307
7 Sep 2026	27.14	-1.77%	3,632
4 Sep 2026	27.63	-2.37%	4,412
3 Sep 2026	28.30	-0.28%	3,412
2 Sep 2026	28.38	+4.34%	8,515
1 Sep 2026	27.20	+0.04%	9,158
31 Aug 2026	27.19	-2.30%	6,362
28 Aug 2026	27.83	-2.69%	4,135
27 Aug 2026	28.60	-1.38%	6,762
25 Aug 2026	29.00	+1.83%	10,393
24 Aug 2026	28.48	+3.00%	6,409
21 Aug 2026	27.65	-1.25%	5,077
20 Aug 2026	28.00	-0.64%	6,129

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SEL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,167 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.