SSGC share price history Sui Southern Gas Company Limited

Sui Southern Gas Company Limited (SSGC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 23.82. 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 36.88
Last session: 13 Nov 2026close Rs 23.82
Sessions on file: 2,519123 months
Highest close: Rs 49.5230 Dec 2024
Lowest close: Rs 8.3620 Aug 2024

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

SSGC 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	23.82	24.41	22.60	96,789,134	9
Oct 2026	22.53	23.30	22.48	63,894,754	22
Sep 2026	23.81	27.94	22.98	119,008,267	22
Aug 2026	27.66	28.68	25.93	250,491,089	19
Jul 2026	25.28	32.35	24.85	210,409,489	23
Jun 2026	32.08	32.94	26.31	353,203,953	20
May 2026	27.73	28.73	25.22	245,288,672	17
Apr 2026	24.70	29.66	20.07	361,678,503	22
Mar 2026	19.68	24.23	19.43	74,227,464	20
Feb 2026	24.57	33.82	24.57	72,688,986	19
Jan 2026	34.05	36.62	33.71	119,310,468	22
Dec 2025	35.92	42.45	33.59	272,362,066	22
Nov 2025	39.47	39.47	32.36	149,067,041	20
Oct 2025	35.62	42.79	34.97	120,113,088	23
Sep 2025	43.00	45.69	40.78	301,942,332	22
Aug 2025	40.02	45.61	40.02	238,069,558	20
Jul 2025	44.23	46.53	43.07	383,759,814	23
Jun 2025	42.79	44.82	36.01	545,618,548	19
May 2025	36.07	40.25	27.69	372,365,504	20
Apr 2025	37.27	43.37	35.57	457,507,251	20
Mar 2025	36.62	38.02	31.95	226,223,347	19
Feb 2025	32.61	37.46	30.22	223,377,440	19
Jan 2025	37.75	48.11	36.40	473,975,634	23
Dec 2024	48.96	49.52	29.31	787,202,852	21
Nov 2024	28.30	28.30	13.78	638,731,211	21
Oct 2024	12.53	13.38	8.50	156,662,942	23
Sep 2024	8.52	9.39	8.46	34,936,674	20
Aug 2024	8.72	8.99	8.36	25,408,808	21
Jul 2024	8.75	9.95	8.75	17,851,228	21
Jun 2024	9.48	10.16	9.48	9,349,256	17
May 2024	10.11	10.60	10.11	22,910,933	21
Apr 2024	10.69	11.31	10.31	33,792,364	18
Mar 2024	10.49	11.46	10.49	38,346,110	21
Feb 2024	11.40	11.84	10.54	45,519,476	19
Jan 2024	11.12	12.57	11.04	88,580,785	23
Dec 2023	11.33	13.87	11.07	182,530,467	20
Nov 2023	11.89	12.99	9.97	130,979,458	21
Oct 2023	10.28	11.01	9.17	70,647,420	22
Sep 2023	9.19	9.37	8.41	15,106,601	20
Aug 2023	8.48	10.16	8.48	24,827,862	22
Jul 2023	10.15	10.15	9.40	46,524,445	20
Jun 2023	8.59	9.67	8.45	17,607,476	19
May 2023	8.97	10.88	8.74	35,907,043	22
Apr 2023	10.20	10.36	9.63	11,467,824	16
Mar 2023	9.63	11.04	9.63	24,637,349	22
Feb 2023	10.43	12.17	10.43	92,854,261	20
Jan 2023	10.77	11.31	9.34	84,718,000	22
Dec 2022	9.22	10.49	8.62	44,254,500	22
Nov 2022	10.34	11.69	9.31	62,471,000	21
Oct 2022	9.26	10.11	8.94	9,620,000	21
Sep 2022	10.01	10.40	9.83	9,238,000	22
Aug 2022	10.37	11.68	10.08	36,620,000	21
Jul 2022	10.37	10.57	8.81	33,725,000	18
Jun 2022	9.06	9.79	8.69	15,652,500	22
May 2022	9.06	9.30	8.40	8,645,500	18
Apr 2022	8.86	9.60	8.83	5,331,000	20
Mar 2022	9.18	9.60	8.62	21,077,500	22
Feb 2022	9.21	10.41	9.11	16,658,000	20
Jan 2022	9.45	9.68	9.19	6,229,000	21
Dec 2021	9.29	10.06	8.96	9,496,000	23
Nov 2021	10.10	11.36	9.99	6,764,000	22
Oct 2021	10.36	11.24	10.08	8,436,500	20
Sep 2021	10.93	12.63	10.90	13,466,500	22
Aug 2021	12.62	13.40	12.62	9,790,500	20
Jul 2021	13.19	14.54	13.17	21,737,500	19
Jun 2021	13.30	15.30	13.30	52,624,500	22
May 2021	14.66	14.66	11.99	28,524,000	15
Apr 2021	11.94	13.11	11.94	11,730,000	22
Mar 2021	12.84	14.13	12.79	37,782,000	22
Feb 2021	13.61	14.85	13.61	14,745,500	19
Jan 2021	14.80	16.02	14.49	27,661,500	21
Dec 2020	14.52	15.15	14.28	27,986,500	22
Nov 2020	13.93	15.41	13.69	13,427,000	21
Oct 2020	14.79	16.67	14.79	21,584,500	21
Sep 2020	16.90	18.92	15.41	59,934,000	22
Aug 2020	17.33	17.89	14.28	78,946,000	20
Jul 2020	14.28	15.10	13.29	43,698,000	22
Jun 2020	13.34	13.98	12.50	38,831,500	22
May 2020	13.56	14.31	13.56	15,100,500	16
Apr 2020	13.70	13.88	12.13	22,796,500	22
Mar 2020	11.60	16.84	10.25	21,593,500	21
Feb 2020	15.85	19.21	15.85	20,872,500	19
Jan 2020	20.07	22.82	20.07	37,361,000	23
Dec 2019	21.52	24.75	20.88	118,601,000	21
Nov 2019	20.24	21.32	17.44	64,025,500	21
Oct 2019	17.44	18.43	16.33	17,069,500	23
Sep 2019	17.09	17.09	15.35	16,019,000	19
Aug 2019	15.18	18.10	15.18	12,461,500	18
Jul 2019	17.62	21.57	17.23	17,082,500	23
Jun 2019	20.68	20.68	19.48	29,189,500	16
May 2019	20.47	20.47	15.13	33,110,500	21
Apr 2019	19.95	21.45	19.09	21,600,500	22
Mar 2019	21.85	22.83	20.33	30,399,500	21
Feb 2019	21.43	25.72	21.34	23,522,500	19
Jan 2019	25.33	26.61	22.64	64,980,000	23
Dec 2018	23.10	24.04	21.98	40,426,500	20
Nov 2018	24.22	27.00	24.22	31,455,000	21
Oct 2018	25.75	27.22	19.17	37,597,000	23
Sep 2018	27.70	30.14	27.50	20,201,000	18
Aug 2018	28.82	33.08	28.82	33,838,000	19
Jul 2018	32.12	33.57	27.56	51,957,500	21
Jun 2018	32.82	38.30	32.73	57,534,000	18
May 2018	34.94	37.09	33.55	77,735,000	22
Apr 2018	37.40	37.98	36.25	73,655,500	21
Mar 2018	36.46	38.13	35.20	66,185,000	21
Feb 2018	35.70	36.89	33.65	105,942,000	19
Jan 2018	35.56	36.62	31.08	181,815,000	23
Dec 2017	30.49	33.86	24.73	57,459,000	19
Nov 2017	33.45	37.01	31.59	92,608,000	22
Oct 2017	30.09	36.37	28.02	65,847,000	22
Sep 2017	36.23	39.15	36.23	71,230,500	19
Aug 2017	38.26	43.26	33.96	149,054,000	22
Jul 2017	41.25	43.63	34.59	139,447,000	21
Jun 2017	36.41	42.36	34.53	37,909,500	18
May 2017	41.64	44.66	41.64	72,984,500	22
Apr 2017	43.69	46.07	35.94	150,097,000	20
Mar 2017	36.94	45.21	35.94	136,898,000	22
Feb 2017	39.99	42.24	35.67	136,452,500	20
Jan 2017	35.92	39.39	35.75	163,281,000	22
Dec 2016	36.35	38.12	35.46	125,077,500	21
Nov 2016	38.54	48.55	38.54	310,348,500	22
Oct 2016	38.71	41.31	36.35	179,997,500	19
Sep 2016	40.54	40.54	36.19	134,755,000	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	23.82	-0.21%	8,174,270
12 Nov 2026	23.87	-2.21%	5,906,500
11 Nov 2026	24.41	+2.35%	20,988,558
10 Nov 2026	23.85	+5.53%	17,136,892
6 Nov 2026	22.60	-1.48%	3,213,596
5 Nov 2026	22.94	-1.63%	26,920,089
4 Nov 2026	23.32	+2.15%	10,664,700
3 Nov 2026	22.83	-0.13%	1,564,222
2 Nov 2026	22.86	+1.46%	2,220,307
30 Oct 2026	22.53	-2.64%	2,299,265
29 Oct 2026	23.14	+0.87%	10,041,251
28 Oct 2026	22.94	+0.97%	2,544,096
27 Oct 2026	22.72	+0.84%	935,213
26 Oct 2026	22.53	+0.04%	1,710,680
23 Oct 2026	22.52	-0.13%	1,612,194
22 Oct 2026	22.55	-2.84%	2,971,795
21 Oct 2026	23.21	+0.26%	2,662,214
20 Oct 2026	23.15	+1.67%	8,084,786
19 Oct 2026	22.77	-0.61%	861,501
16 Oct 2026	22.91	-0.48%	1,287,916
15 Oct 2026	23.02	+1.77%	3,919,056
14 Oct 2026	22.62	+0.18%	2,177,700
13 Oct 2026	22.58	0.00%	1,617,891
12 Oct 2026	22.58	-2.08%	1,933,092
9 Oct 2026	23.06	+0.09%	1,286,125
8 Oct 2026	23.04	-0.56%	3,650,895
7 Oct 2026	23.17	+0.43%	5,514,685
6 Oct 2026	23.07	+2.62%	1,566,997
5 Oct 2026	22.48	-3.39%	2,794,037
2 Oct 2026	23.27	-0.13%	2,246,325
1 Oct 2026	23.30	-2.14%	2,177,040
30 Sep 2026	23.81	+0.04%	1,843,353
29 Sep 2026	23.80	-1.33%	2,362,797
28 Sep 2026	24.12	-0.66%	2,396,571
25 Sep 2026	24.28	+1.59%	5,262,230
24 Sep 2026	23.90	-2.29%	3,943,118
23 Sep 2026	24.46	+3.51%	14,930,545
22 Sep 2026	23.63	-0.76%	3,072,066
21 Sep 2026	23.81	-0.29%	3,181,762
18 Sep 2026	23.88	+1.14%	5,039,826
17 Sep 2026	23.61	+2.74%	3,704,902
16 Sep 2026	22.98	-2.50%	3,781,069
15 Sep 2026	23.57	+1.07%	4,771,494
14 Sep 2026	23.32	-1.35%	5,635,265
11 Sep 2026	23.64	-1.05%	14,677,183
10 Sep 2026	23.89	-6.53%	6,745,940
9 Sep 2026	25.56	-2.18%	2,678,144
8 Sep 2026	26.13	-2.54%	4,534,340
7 Sep 2026	26.81	-2.33%	3,317,100
4 Sep 2026	27.45	+1.67%	6,539,222
3 Sep 2026	27.00	-1.10%	5,155,776
2 Sep 2026	27.30	-2.29%	5,090,978
1 Sep 2026	27.94	+1.01%	10,344,586
31 Aug 2026	27.66	+0.80%	6,957,697
28 Aug 2026	27.44	-1.96%	8,174,591
27 Aug 2026	27.99	-1.24%	4,198,258
25 Aug 2026	28.34	+0.04%	5,703,454
24 Aug 2026	28.33	+2.91%	19,306,022
21 Aug 2026	27.53	-0.47%	4,888,577
20 Aug 2026	27.66	-2.91%	5,401,944

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

SSGC 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.