BSE · SUNLOC · stock
Sunil Healthcare Limited (SUNLOC) stock price history
Every BSE trading session of Sunil Healthcare Limited from Jan 23, 2014 to Sep 25, 2026: 3,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUNLOC adjusted close, 2014 to 2026
- ₹168.40
- All time high, 2022
- ₹82.84
- 52 week high, ₹56.35 low
- 3,124
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SUNLOC key facts
- Sunil Healthcare Limited (SUNLOC) closed at ₹70.50 on Sep 25, 2026 on BSE.
- SUNLOC's all time high close is ₹168.40, set on Sep 2, 2022; its all time low close is ₹14.45 on Mar 25, 2020.
- SUNLOC's 52 week range is ₹56.35 to ₹82.84.
- SUNLOC returned -13.0% over the year to Sep 25, 2026 and +94.2% over five years.
- Over ten years SUNLOC returned -21%, -2.3% a year compounded.
- SUNLOC's deepest drawdown was -90.3% from Jan 5, 2016 to Mar 25, 2020.
- DataCedar holds 3,124 daily sessions of SUNLOC history from Jan 23, 2014 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SUNLOC price chart, 2014 to 2026
SUNLOC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +5.2% |
| 6 months | +16.9% |
| Year to date | +0.7% |
| 1 year | -13.0% |
| 3 years | +33.8% |
| 5 years | +94.2% |
| 10 years | -20.7% |
| Since Jan 23, 2014 | +131.5% |
| Compound annual growth, 12.7 years | +6.9% |
SUNLOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹168.40 on Sep 2, 2022
- All time low close
- ₹14.45 on Mar 25, 2020
- 52 week high
- ₹82.84 on Sep 30, 2025
- 52 week low
- ₹56.35 on Apr 7, 2026
- Deepest drawdown
- -90.3% from Jan 5, 2016 to Mar 25, 2020, recovered Aug 30, 2022
- Best single session
- +20.0% on Jan 1, 2024
- Worst single session
- -13.8% on Aug 14, 2018
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2014
- 2.3×
- Best calendar year
- 2015, +289%
- Worst calendar year
- 2019, -56%
SUNLOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 23, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹70.11 | ₹82.31 | ₹56.35 | ₹70.50 | -2.8% | 105.6K | 184 |
| 2025 | ₹78.11 | ₹88.70 | ₹60.55 | ₹72.55 | -7.1% | 207.8K | 248 |
| 2024 | ₹56.00 | ₹104.00 | ₹55.99 | ₹78.11 | +42.5% | 1.3M | 245 |
| 2023 | ₹76.55 | ₹91.90 | ₹45.65 | ₹54.81 | -29.8% | 1.3M | 245 |
| 2022 | ₹43.70 | ₹172.70 | ₹37.30 | ₹78.10 | +87.3% | 2.6M | 248 |
| 2021 | ₹25.45 | ₹54.70 | ₹22.00 | ₹41.70 | +70.9% | 798.2K | 248 |
| 2020 | ₹21.85 | ₹34.80 | ₹13.80 | ₹24.40 | +6.3% | 245K | 250 |
| 2019 | ₹52.20 | ₹60.00 | ₹14.55 | ₹22.95 | -55.9% | 244.2K | 242 |
| 2018 | ₹73.95 | ₹99.00 | ₹37.10 | ₹52.00 | -30.5% | 843.7K | 246 |
| 2017 | ₹87.90 | ₹108.00 | ₹65.50 | ₹74.85 | -11.5% | 995K | 248 |
| 2016 | ₹130.00 | ₹154.80 | ₹70.75 | ₹84.60 | -29.8% | 1.7M | 246 |
| 2015 | ₹31.90 | ₹126.45 | ₹30.10 | ₹120.45 | +288.5% | 2.4M | 246 |
| 2014 | ₹32.00 | ₹35.00 | ₹15.15 | ₹31.00 | n/a | 524.7K | 228 |
SUNLOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹70.50 | -12.6% |
| August 2026 | ₹80.69 | +19.5% |
| July 2026 | ₹67.55 | +0.4% |
| June 2026 | ₹67.27 | +5.9% |
| May 2026 | ₹63.50 | -1.1% |
| April 2026 | ₹64.20 | +3.6% |
| March 2026 | ₹61.97 | -6.1% |
| February 2026 | ₹66.00 | +1.5% |
| January 2026 | ₹65.00 | -10.4% |
| December 2025 | ₹72.55 | +0.1% |
| November 2025 | ₹72.50 | +0.7% |
| October 2025 | ₹72.00 | -9.3% |
About the SUNLOC data
Daily bars. 3,124 sessions from Jan 23, 2014 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUNLOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SUNGOLD Sungold Capital Limited
- SUNILAGR Sunil Agro Foods Limited
- SUNILTX Sunil Industries Limited
- SUNITATOOL Sunita Tools Limited
- SUNPHARMA Sun Pharmaceutical Industries Limited
- SUNRAJDI Sunraj Diamond Exports Limited
- SUNRAKSHAK Sunrakshakk Industries India Limited
- SUNRETAIL Sun Retail Limited
Common questions
SUNLOC share price history
