SNGP share price history Sui Northern Gas Pipelines Limited

Sui Northern Gas Pipelines Limited (SNGP) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 93.95. 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 49.04
Last session: 13 Nov 2026close Rs 93.95
Sessions on file: 2,519123 months
Highest close: Rs 181.1031 May 2017
Lowest close: Rs 25.8825 May 2022

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

SNGP 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	93.95	94.73	90.01	31,939,639	9
Oct 2026	90.53	92.43	88.07	20,078,661	22
Sep 2026	91.84	101.71	89.10	27,710,290	22
Aug 2026	101.86	106.80	100.97	61,576,877	19
Jul 2026	102.89	120.55	98.25	57,074,220	23
Jun 2026	120.93	125.66	97.55	102,273,323	20
May 2026	101.85	102.15	95.91	46,604,064	17
Apr 2026	95.46	107.26	88.17	86,220,887	22
Mar 2026	88.61	99.73	88.61	61,137,027	20
Feb 2026	99.05	114.38	91.50	61,021,897	19
Jan 2026	115.75	123.93	114.10	60,027,109	22
Dec 2025	119.52	123.88	116.21	53,637,198	22
Nov 2025	119.70	122.58	115.44	65,533,530	20
Oct 2025	130.54	137.43	121.19	72,968,896	23
Sep 2025	138.17	140.29	114.92	140,272,648	22
Aug 2025	114.59	123.46	114.59	49,904,623	20
Jul 2025	117.96	121.43	113.68	59,353,777	23
Jun 2025	116.71	119.67	108.67	50,053,911	19
May 2025	117.13	125.47	105.79	117,637,559	20
Apr 2025	126.42	126.42	107.21	170,031,019	20
Mar 2025	113.16	114.83	94.78	97,086,157	19
Feb 2025	94.81	94.81	85.91	71,938,685	19
Jan 2025	92.67	112.54	90.53	108,161,489	23
Dec 2024	111.94	112.83	87.53	267,369,458	21
Nov 2024	87.58	92.06	78.23	181,021,238	21
Oct 2024	75.36	78.76	64.18	87,995,688	23
Sep 2024	63.74	67.88	63.29	23,727,614	20
Aug 2024	64.42	71.19	62.13	38,609,804	21
Jul 2024	67.39	74.19	64.14	94,369,609	21
Jun 2024	63.47	66.12	60.76	27,350,649	17
May 2024	66.40	73.02	66.12	63,678,726	21
Apr 2024	67.31	67.31	60.85	38,443,635	18
Mar 2024	62.52	68.77	61.04	25,551,662	21
Feb 2024	68.30	69.55	60.64	60,519,044	19
Jan 2024	65.27	79.07	65.18	83,088,523	23
Dec 2023	73.52	78.47	64.32	138,574,860	20
Nov 2023	63.04	63.41	51.67	152,886,879	21
Oct 2023	52.01	53.93	46.18	103,093,231	22
Sep 2023	46.98	46.98	41.30	61,204,423	20
Aug 2023	41.02	47.64	41.02	66,456,476	22
Jul 2023	47.39	47.39	42.32	103,350,278	20
Jun 2023	39.37	43.38	39.37	61,473,373	19
May 2023	40.79	43.42	40.15	68,393,851	22
Apr 2023	40.72	41.40	38.64	20,834,501	16
Mar 2023	39.09	42.95	39.03	52,774,286	22
Feb 2023	39.59	47.42	39.59	116,247,312	20
Jan 2023	41.75	42.42	35.33	137,517,341	22
Dec 2022	37.55	38.12	35.43	43,273,046	22
Nov 2022	38.22	40.62	34.82	56,929,749	21
Oct 2022	34.37	35.22	31.62	43,281,846	21
Sep 2022	33.62	34.33	31.08	43,539,789	22
Aug 2022	33.88	35.71	30.82	64,480,179	21
Jul 2022	31.50	39.75	30.57	88,376,937	18
Jun 2022	34.21	35.52	27.69	64,513,615	22
May 2022	28.78	29.63	25.88	31,485,294	18
Apr 2022	30.49	33.78	30.49	19,129,332	20
Mar 2022	31.78	34.63	29.70	29,840,817	22
Feb 2022	33.97	37.14	32.90	42,826,417	20
Jan 2022	33.42	35.01	33.20	19,539,279	21
Dec 2021	33.45	41.81	33.27	39,461,404	23
Nov 2021	42.62	43.58	39.73	44,287,096	22
Oct 2021	39.34	48.02	39.34	38,020,193	20
Sep 2021	45.48	47.37	43.17	52,007,910	22
Aug 2021	47.97	52.96	46.59	57,775,802	20
Jul 2021	49.68	56.25	47.73	136,171,195	19
Jun 2021	48.58	50.33	45.91	174,575,669	22
May 2021	47.74	47.74	37.69	87,329,519	15
Apr 2021	38.09	42.07	37.31	59,924,538	22
Mar 2021	39.22	43.42	36.63	94,989,676	22
Feb 2021	38.19	44.77	38.19	66,011,160	19
Jan 2021	43.23	49.04	43.23	68,175,624	21
Dec 2020	44.42	45.74	43.26	88,735,725	22
Nov 2020	41.84	56.50	41.84	66,434,279	21
Oct 2020	55.27	61.68	55.27	28,004,537	21
Sep 2020	61.81	67.94	61.81	90,442,000	22
Aug 2020	63.41	65.54	53.37	150,158,500	20
Jul 2020	55.42	59.68	54.31	85,918,000	22
Jun 2020	54.60	57.48	53.14	32,175,500	22
May 2020	56.06	60.36	53.10	41,130,500	16
Apr 2020	52.93	53.16	38.99	38,479,000	22
Mar 2020	36.90	70.06	34.64	33,130,000	21
Feb 2020	66.33	75.74	66.33	20,290,500	19
Jan 2020	77.93	83.21	75.13	51,268,000	23
Dec 2019	76.17	82.22	72.56	89,485,500	21
Nov 2019	75.17	77.08	66.75	81,390,500	21
Oct 2019	67.04	68.51	61.48	41,747,000	23
Sep 2019	61.60	62.90	53.70	24,819,000	19
Aug 2019	51.30	61.41	51.30	26,961,000	18
Jul 2019	62.58	73.70	61.30	35,378,500	23
Jun 2019	69.49	74.92	69.49	44,352,500	16
May 2019	75.65	75.65	54.94	63,389,000	21
Apr 2019	75.64	77.35	66.89	84,938,500	22
Mar 2019	75.11	76.83	68.15	32,257,000	21
Feb 2019	73.10	88.32	72.24	36,413,000	19
Jan 2019	84.69	86.36	75.38	45,746,000	23
Dec 2018	77.07	81.35	73.85	47,266,500	20
Nov 2018	79.66	93.00	79.66	21,311,000	21
Oct 2018	91.94	93.34	68.80	40,335,500	23
Sep 2018	89.12	98.38	89.12	27,118,000	18
Aug 2018	96.88	105.40	95.90	62,648,000	19
Jul 2018	97.68	102.79	82.82	48,280,500	21
Jun 2018	100.22	110.00	94.41	42,656,400	18
May 2018	97.10	112.26	94.00	45,823,900	22
Apr 2018	113.74	118.31	111.92	42,223,700	21
Mar 2018	112.71	118.17	111.56	30,218,900	21
Feb 2018	115.09	123.65	112.11	38,288,700	19
Jan 2018	118.59	124.05	94.54	67,909,500	23
Dec 2017	94.61	106.48	85.34	65,024,900	19
Nov 2017	102.90	121.59	102.90	81,651,900	22
Oct 2017	114.56	133.37	110.41	99,228,000	22
Sep 2017	133.86	155.50	133.86	52,981,000	19
Aug 2017	146.49	166.54	135.93	97,290,700	22
Jul 2017	154.73	154.73	135.11	87,336,700	21
Jun 2017	148.92	177.99	140.41	66,713,000	18
May 2017	181.10	181.10	149.52	109,180,000	22
Apr 2017	156.26	161.34	133.56	97,526,000	20
Mar 2017	142.77	144.73	125.53	164,922,500	22
Feb 2017	119.56	120.59	102.24	141,389,000	20
Jan 2017	99.16	101.87	79.59	121,333,500	22
Dec 2016	81.57	81.57	62.33	161,759,500	21
Nov 2016	65.14	74.19	64.09	220,164,000	22
Oct 2016	61.04	61.53	50.98	177,159,500	19
Sep 2016	50.12	51.92	47.78	105,907,000	12

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	93.95	+0.29%	2,217,419
12 Nov 2026	93.68	-1.11%	2,776,480
11 Nov 2026	94.73	+0.82%	4,573,771
10 Nov 2026	93.96	+2.17%	4,590,631
6 Nov 2026	91.96	-2.01%	2,750,602
5 Nov 2026	93.85	-0.29%	9,776,929
4 Nov 2026	94.12	+4.54%	3,868,618
3 Nov 2026	90.03	+0.02%	588,953
2 Nov 2026	90.01	-0.57%	796,236
30 Oct 2026	90.53	-1.43%	1,164,662
29 Oct 2026	91.84	+2.43%	3,152,486
28 Oct 2026	89.66	-0.60%	503,079
27 Oct 2026	90.20	+0.52%	523,371
26 Oct 2026	89.73	-0.44%	486,979
23 Oct 2026	90.13	-0.57%	744,144
22 Oct 2026	90.65	-1.28%	222,411
21 Oct 2026	91.83	-0.65%	760,298
20 Oct 2026	92.43	+3.02%	3,037,478
19 Oct 2026	89.72	-0.57%	238,065
16 Oct 2026	90.23	+0.11%	326,007
15 Oct 2026	90.13	+0.23%	911,531
14 Oct 2026	89.92	+0.21%	435,082
13 Oct 2026	89.73	+0.02%	289,040
12 Oct 2026	89.71	-0.71%	509,659
9 Oct 2026	90.35	-0.98%	2,020,958
8 Oct 2026	91.24	+0.27%	1,224,295
7 Oct 2026	90.99	+0.33%	769,865
6 Oct 2026	90.69	+2.97%	947,927
5 Oct 2026	88.07	-2.53%	788,202
2 Oct 2026	90.36	-0.56%	469,916
1 Oct 2026	90.87	-1.06%	553,206
30 Sep 2026	91.84	-0.09%	819,644
29 Sep 2026	91.92	-0.96%	1,239,487
28 Sep 2026	92.81	-0.60%	552,002
25 Sep 2026	93.37	+2.80%	1,901,986
24 Sep 2026	90.83	-2.33%	1,206,096
23 Sep 2026	93.00	+2.24%	2,116,205
22 Sep 2026	90.96	+0.05%	602,670
21 Sep 2026	90.91	-0.74%	512,258
18 Sep 2026	91.59	+0.55%	1,344,400
17 Sep 2026	91.09	+1.43%	1,048,721
16 Sep 2026	89.81	-0.20%	812,618
15 Sep 2026	89.99	+1.00%	1,138,590
14 Sep 2026	89.10	-4.57%	3,211,106
11 Sep 2026	93.37	+1.02%	1,020,058
10 Sep 2026	92.43	-3.06%	1,266,208
9 Sep 2026	95.35	-1.63%	784,330
8 Sep 2026	96.93	-1.10%	1,729,120
7 Sep 2026	98.01	-1.65%	583,947
4 Sep 2026	99.65	+1.52%	1,318,603
3 Sep 2026	98.16	-1.59%	1,484,762
2 Sep 2026	99.75	-1.93%	962,275
1 Sep 2026	101.71	-0.15%	2,055,204
31 Aug 2026	101.86	+0.88%	1,419,880
28 Aug 2026	100.97	-1.05%	1,976,489
27 Aug 2026	102.04	-1.33%	2,931,673
25 Aug 2026	103.42	-0.10%	1,604,178
24 Aug 2026	103.52	+1.00%	4,953,530
21 Aug 2026	102.49	+0.52%	2,962,148
20 Aug 2026	101.96	-0.39%	1,388,766

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

SNGP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.