Sunita Tools Limited (BOM:544001)
India · Delayed Price · Currency is INR 680.15
-17.10 (-2.45%)
At close: Jan 19, 2026
Sunita Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 621.95 | 634.80 | 593.35 | 599.75 | 599.75 | -3.54% | 23,375 |
| Jan 21, 2026 | 637.00 | 650.95 | 621.75 | 621.75 | 621.75 | -5.00% | 26,500 |
| Jan 20, 2026 | 662.10 | 689.00 | 647.00 | 654.45 | 654.45 | -3.78% | 11,625 |
| Jan 19, 2026 | 714.00 | 714.00 | 676.00 | 680.15 | 680.15 | -2.45% | 7,500 |
| Jan 16, 2026 | 700.00 | 710.00 | 691.55 | 697.25 | 697.25 | -0.20% | 3,875 |
| Jan 14, 2026 | 705.00 | 721.95 | 695.10 | 698.65 | 698.65 | 0.51% | 3,375 |
| Jan 13, 2026 | 700.00 | 709.45 | 695.10 | 695.10 | 695.10 | 0.27% | 2,875 |
| Jan 12, 2026 | 661.70 | 710.00 | 661.70 | 693.25 | 693.25 | -0.47% | 8,250 |
| Jan 9, 2026 | 709.00 | 709.00 | 680.10 | 696.50 | 696.50 | -1.75% | 5,750 |
| Jan 8, 2026 | 720.00 | 720.00 | 690.00 | 708.90 | 708.90 | -1.88% | 9,125 |
| Jan 7, 2026 | 721.00 | 734.95 | 721.00 | 722.50 | 722.50 | 0.55% | 4,375 |
| Jan 6, 2026 | 729.95 | 729.95 | 711.00 | 718.55 | 718.55 | -1.07% | 3,750 |
| Jan 5, 2026 | 738.20 | 738.20 | 724.95 | 726.35 | 726.35 | -1.76% | 7,500 |
| Jan 2, 2026 | 745.20 | 750.00 | 737.25 | 739.40 | 739.40 | -0.78% | 2,500 |
| Jan 1, 2026 | 748.00 | 748.00 | 734.25 | 745.20 | 745.20 | -0.81% | 2,125 |
| Dec 31, 2025 | 745.00 | 757.95 | 731.05 | 751.30 | 751.30 | 0.54% | 3,625 |
| Dec 30, 2025 | 757.20 | 757.20 | 740.10 | 747.25 | 747.25 | 1.23% | 1,625 |
| Dec 29, 2025 | 750.60 | 772.00 | 723.00 | 738.20 | 738.20 | -1.42% | 8,125 |
| Dec 26, 2025 | 781.00 | 781.00 | 746.05 | 748.85 | 748.85 | -4.12% | 2,750 |
| Dec 24, 2025 | 782.25 | 791.50 | 767.00 | 781.00 | 781.00 | -0.16% | 1,625 |
| Dec 23, 2025 | 794.90 | 797.80 | 780.00 | 782.25 | 782.25 | 2.13% | 5,625 |
| Dec 22, 2025 | 743.10 | 765.90 | 743.00 | 765.90 | 765.90 | 5.00% | 5,625 |
| Dec 19, 2025 | 717.05 | 743.00 | 715.00 | 729.45 | 729.45 | -0.39% | 7,875 |
| Dec 18, 2025 | 740.00 | 740.00 | 715.05 | 732.30 | 732.30 | 0.28% | 5,250 |
| Dec 17, 2025 | 745.00 | 753.00 | 725.00 | 730.25 | 730.25 | -2.38% | 5,125 |
| Dec 16, 2025 | 758.00 | 768.00 | 742.00 | 748.05 | 748.05 | -0.54% | 6,875 |
| Dec 15, 2025 | 786.50 | 786.50 | 747.20 | 752.10 | 752.10 | -4.37% | 10,875 |
| Dec 12, 2025 | 795.95 | 799.00 | 785.00 | 786.50 | 786.50 | -0.39% | 1,500 |
| Dec 11, 2025 | 784.10 | 791.25 | 783.90 | 789.60 | 789.60 | 2.25% | 3,125 |
| Dec 10, 2025 | 780.00 | 780.00 | 770.00 | 772.20 | 772.20 | -0.27% | 2,125 |
| Dec 9, 2025 | 742.80 | 800.00 | 742.80 | 774.30 | 774.30 | -0.97% | 46,750 |
| Dec 8, 2025 | 834.00 | 834.00 | 781.85 | 781.85 | 781.85 | -5.00% | 19,000 |
| Dec 5, 2025 | 855.00 | 855.00 | 816.00 | 823.00 | 823.00 | -3.01% | 5,000 |
| Dec 4, 2025 | 845.45 | 866.00 | 845.00 | 848.50 | 848.50 | 0.86% | 4,750 |
| Dec 3, 2025 | 862.00 | 868.05 | 835.00 | 841.25 | 841.25 | -3.64% | 12,375 |
| Dec 2, 2025 | 867.95 | 901.00 | 867.95 | 873.00 | 873.00 | 1.46% | 12,250 |
| Dec 1, 2025 | 885.50 | 885.50 | 858.20 | 860.40 | 860.40 | -4.75% | 11,125 |
| Nov 28, 2025 | 904.90 | 919.90 | 885.00 | 903.35 | 903.35 | 0.01% | 7,500 |
| Nov 27, 2025 | 877.35 | 920.00 | 861.00 | 903.30 | 903.30 | 2.96% | 21,750 |
| Nov 26, 2025 | 849.95 | 886.95 | 849.90 | 877.35 | 877.35 | 3.00% | 8,750 |
| Nov 25, 2025 | 860.35 | 867.00 | 835.05 | 851.80 | 851.80 | -0.99% | 7,125 |
| Nov 24, 2025 | 864.00 | 864.00 | 831.05 | 860.35 | 860.35 | 2.24% | 9,375 |
| Nov 21, 2025 | 846.70 | 858.00 | 820.00 | 841.50 | 841.50 | 1.23% | 16,000 |
| Nov 20, 2025 | 811.55 | 852.10 | 811.55 | 831.25 | 831.25 | 2.43% | 44,000 |
| Nov 19, 2025 | 843.00 | 843.00 | 805.00 | 811.55 | 811.55 | -3.74% | 28,750 |
| Nov 18, 2025 | 805.65 | 845.90 | 805.65 | 843.05 | 843.05 | 4.64% | 25,375 |
| Nov 17, 2025 | 790.05 | 815.00 | 773.30 | 805.65 | 805.65 | 1.92% | 11,625 |
| Nov 14, 2025 | 780.10 | 809.90 | 780.10 | 790.45 | 790.45 | -1.21% | 9,875 |
| Nov 13, 2025 | 780.00 | 816.00 | 779.00 | 800.10 | 800.10 | 1.37% | 11,875 |
| Nov 12, 2025 | 795.00 | 800.00 | 752.00 | 789.25 | 789.25 | -0.27% | 19,375 |