Sundaram Multi Pap Limited (BOM:533166)
India · Delayed Price · Currency is INR 1.420
-0.010 (-0.70%)
At close: May 11, 2026
Sundaram Multi Pap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 40,332 |
| May 8, 2026 | 1.40 | 1.60 | 1.39 | 1.43 | 1.43 | 2.88% | 823,108 |
| May 7, 2026 | 1.36 | 1.50 | 1.36 | 1.39 | 1.39 | -2.11% | 232,536 |
| May 6, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 60,497 |
| May 5, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | - | 56,428 |
| May 4, 2026 | 1.42 | 1.48 | 1.37 | 1.40 | 1.40 | -5.41% | 161,387 |
| Apr 30, 2026 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | 2.78% | 35,610 |
| Apr 29, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | 0.70% | 21,106 |
| Apr 28, 2026 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 105,815 |
| Apr 27, 2026 | 1.44 | 1.56 | 1.44 | 1.45 | 1.45 | 0.69% | 48,392 |
| Apr 24, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 35,498 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.37 | 1.42 | 1.42 | -2.07% | 102,088 |
| Apr 22, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 57,398 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -0.68% | 97,303 |
| Apr 20, 2026 | 1.49 | 1.53 | 1.40 | 1.48 | 1.48 | 2.07% | 323,912 |
| Apr 17, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 0.69% | 60,595 |
| Apr 16, 2026 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 80,455 |
| Apr 15, 2026 | 1.42 | 1.47 | 1.31 | 1.45 | 1.45 | 3.57% | 90,421 |
| Apr 13, 2026 | 1.21 | 1.45 | 1.21 | 1.40 | 1.40 | -0.71% | 109,582 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 138,189 |
| Apr 9, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 4.38% | 81,634 |
| Apr 8, 2026 | 1.29 | 1.41 | 1.29 | 1.37 | 1.37 | 4.58% | 235,672 |
| Apr 7, 2026 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 1.55% | 156,055 |
| Apr 6, 2026 | 1.20 | 1.35 | 1.20 | 1.29 | 1.29 | 5.74% | 175,745 |
| Apr 2, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | - | 20,661 |
| Apr 1, 2026 | 1.18 | 1.23 | 1.06 | 1.22 | 1.22 | 8.93% | 84,050 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 66,571 |
| Mar 27, 2026 | 1.22 | 1.27 | 1.12 | 1.14 | 1.14 | -8.06% | 619,986 |
| Mar 25, 2026 | 1.25 | 1.44 | 1.20 | 1.24 | 1.24 | 3.33% | 1,372,724 |
| Mar 24, 2026 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | 4.35% | 117,921 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -4.96% | 87,792 |
| Mar 20, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 110,546 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -7.58% | 249,056 |
| Mar 18, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 354,684 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 86,859 |
| Mar 16, 2026 | 1.25 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 134,693 |
| Mar 13, 2026 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | - | 128,995 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 37,645 |
| Mar 11, 2026 | 1.36 | 1.43 | 1.26 | 1.28 | 1.28 | -5.88% | 123,637 |
| Mar 10, 2026 | 1.35 | 1.43 | 1.31 | 1.36 | 1.36 | -2.16% | 94,953 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.25 | 1.39 | 1.39 | -0.71% | 209,200 |
| Mar 6, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 2.19% | 103,066 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 3.79% | 64,029 |
| Mar 4, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -5.04% | 129,963 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.35 | 1.39 | 1.39 | -8.55% | 195,223 |
| Feb 27, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 33,422 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 18,997 |
| Feb 25, 2026 | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 48,170 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -2.50% | 34,665 |
| Feb 23, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 70,394 |