Sundaram Multi Pap Limited (BOM:533166)
India · Delayed Price · Currency is INR 1.250
-0.020 (-1.57%)
At close: Aug 21, 2026
Sundaram Multi Pap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 127,928 |
| Aug 20, 2026 | 1.31 | 1.36 | 1.26 | 1.27 | 1.27 | -2.31% | 114,459 |
| Aug 19, 2026 | 1.24 | 1.37 | 1.23 | 1.30 | 1.30 | 4.84% | 647,494 |
| Aug 18, 2026 | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | 8.77% | 344,682 |
| Aug 17, 2026 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 8.57% | 131,249 |
| Aug 14, 2026 | 1.10 | 1.18 | 1.04 | 1.05 | 1.05 | -5.41% | 655,449 |
| Aug 13, 2026 | 1.18 | 1.24 | 1.08 | 1.11 | 1.11 | -7.50% | 546,700 |
| Aug 12, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 218,293 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 18,344 |
| Aug 10, 2026 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 312,737 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 59,652 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 122,064 |
| Aug 5, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 90,277 |
| Aug 4, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 114,658 |
| Aug 3, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 77,433 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 169,737 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 198,181 |
| Jul 29, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | - | 104,079 |
| Jul 28, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | - | 121,862 |
| Jul 27, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 180,878 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 36,449 |
| Jul 23, 2026 | 1.26 | 1.37 | 1.26 | 1.28 | 1.28 | 1.59% | 186,672 |
| Jul 22, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 135,002 |
| Jul 21, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 84,747 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.11 | 1.27 | 1.27 | -0.78% | 69,389 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | 1.59% | 15,543 |
| Jul 16, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 84,829 |
| Jul 15, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 16,415 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 33,546 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 53,789 |
| Jul 10, 2026 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 99,719 |
| Jul 9, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | - | 134,366 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 52,876 |
| Jul 7, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 43,253 |
| Jul 6, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 139,768 |
| Jul 3, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 73,920 |
| Jul 2, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 48,709 |
| Jul 1, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | - | 43,614 |
| Jun 30, 2026 | 1.33 | 1.39 | 1.30 | 1.32 | 1.32 | -1.49% | 118,952 |
| Jun 29, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 70,003 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 88,186 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | -1.47% | 196,554 |
| Jun 23, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 41,005 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 83,102 |
| Jun 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 85,935 |
| Jun 18, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 141,738 |
| Jun 17, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 134,513 |
| Jun 16, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 89,645 |
| Jun 15, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 181,785 |
| Jun 12, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 38,147 |