Sunita Tools Limited (BOM:544001)
India · Delayed Price · Currency is INR 940.00
-28.00 (-2.89%)
At close: Mar 27, 2026
Sunita Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 968.00 | 968.00 | 919.60 | 940.00 | 940.00 | -2.89% | 10,000 |
| Mar 25, 2026 | 960.00 | 971.00 | 930.00 | 968.00 | 968.00 | 4.20% | 8,250 |
| Mar 24, 2026 | 958.45 | 958.45 | 903.00 | 929.00 | 929.00 | 1.77% | 2,625 |
| Mar 23, 2026 | 926.00 | 937.90 | 910.00 | 912.85 | 912.85 | -4.24% | 5,000 |
| Mar 20, 2026 | 953.30 | 994.75 | 950.00 | 953.25 | 953.25 | -0.01% | 4,375 |
| Mar 19, 2026 | 970.00 | 970.70 | 922.30 | 953.30 | 953.30 | -1.79% | 5,750 |
| Mar 18, 2026 | 1,015.70 | 1,015.70 | 964.95 | 970.70 | 970.70 | -4.43% | 8,250 |
| Mar 17, 2026 | 993.95 | 1,044.00 | 968.00 | 1,015.70 | 1,015.70 | 1.59% | 11,750 |
| Mar 16, 2026 | 1,038.00 | 1,059.95 | 995.85 | 999.85 | 999.85 | -4.62% | 23,625 |
| Mar 13, 2026 | 1,107.95 | 1,123.85 | 1,021.50 | 1,048.25 | 1,048.25 | -2.51% | 47,375 |
| Mar 12, 2026 | 1,063.30 | 1,075.20 | 1,020.00 | 1,075.20 | 1,075.20 | 5.00% | 65,000 |
| Mar 11, 2026 | 1,024.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,024.00 | 5.00% | 44,125 |
| Mar 10, 2026 | 949.90 | 975.25 | 939.00 | 975.25 | 975.25 | 5.00% | 21,375 |
| Mar 9, 2026 | 891.95 | 939.25 | 890.10 | 928.85 | 928.85 | 3.83% | 29,875 |
| Mar 6, 2026 | 969.00 | 969.00 | 893.15 | 894.55 | 894.55 | -4.85% | 19,125 |
| Mar 5, 2026 | 920.00 | 940.15 | 902.20 | 940.15 | 940.15 | 5.00% | 27,500 |
| Mar 4, 2026 | 840.00 | 895.40 | 816.10 | 895.40 | 895.40 | 5.00% | 28,000 |
| Mar 2, 2026 | 875.00 | 895.00 | 852.50 | 852.80 | 852.80 | -4.96% | 29,750 |
| Feb 27, 2026 | 951.00 | 951.00 | 891.60 | 897.35 | 897.35 | -3.77% | 14,500 |
| Feb 26, 2026 | 969.80 | 970.00 | 907.20 | 932.50 | 932.50 | -2.35% | 62,750 |
| Feb 25, 2026 | 966.20 | 966.20 | 941.20 | 954.90 | 954.90 | 3.77% | 153,375 |
| Feb 24, 2026 | 919.65 | 929.30 | 881.00 | 920.20 | 920.20 | 3.97% | 67,250 |
| Feb 23, 2026 | 870.00 | 889.00 | 870.00 | 885.05 | 885.05 | 3.96% | 31,625 |
| Feb 20, 2026 | 858.00 | 871.00 | 830.00 | 851.35 | 851.35 | 1.00% | 19,750 |
| Feb 19, 2026 | 894.00 | 894.00 | 810.10 | 842.95 | 842.95 | 3.72% | 46,375 |
| Feb 18, 2026 | 754.00 | 812.75 | 754.00 | 812.75 | 812.75 | 9.99% | 34,125 |
| Feb 17, 2026 | 720.00 | 740.00 | 720.00 | 738.90 | 738.90 | 4.33% | 15,375 |
| Feb 16, 2026 | 681.00 | 718.70 | 681.00 | 708.20 | 708.20 | 6.59% | 13,625 |
| Feb 13, 2026 | 680.50 | 681.40 | 662.00 | 664.40 | 664.40 | -3.29% | 3,875 |
| Feb 12, 2026 | 657.00 | 720.00 | 657.00 | 687.00 | 687.00 | -1.86% | 4,375 |
| Feb 11, 2026 | 731.00 | 731.00 | 700.00 | 700.00 | 700.00 | -0.42% | 4,625 |
| Feb 10, 2026 | 688.00 | 704.95 | 683.50 | 702.95 | 702.95 | 6.36% | 3,625 |
| Feb 9, 2026 | 624.00 | 676.00 | 624.00 | 660.90 | 660.90 | 5.91% | 6,125 |
| Feb 6, 2026 | 606.00 | 625.00 | 606.00 | 624.00 | 624.00 | 1.97% | 11,375 |
| Feb 5, 2026 | 621.50 | 625.00 | 611.85 | 611.95 | 611.95 | -2.75% | 3,000 |
| Feb 4, 2026 | 640.40 | 656.00 | 627.05 | 629.25 | 629.25 | -4.34% | 12,875 |
| Feb 3, 2026 | 660.00 | 666.20 | 632.00 | 657.80 | 657.80 | 3.67% | 14,750 |
| Feb 2, 2026 | 644.95 | 650.00 | 627.00 | 634.50 | 634.50 | -0.21% | 8,125 |
| Feb 1, 2026 | 680.00 | 680.05 | 626.10 | 635.85 | 635.85 | -1.83% | 21,750 |
| Jan 30, 2026 | 630.00 | 647.70 | 628.00 | 647.70 | 647.70 | 4.99% | 7,750 |
| Jan 29, 2026 | 616.90 | 616.90 | 616.90 | 616.90 | 616.90 | 5.00% | 750 |
| Jan 28, 2026 | 570.00 | 587.55 | 570.00 | 587.55 | 587.55 | 4.99% | 2,750 |
| Jan 27, 2026 | 565.00 | 574.00 | 553.00 | 559.60 | 559.60 | -1.79% | 8,625 |
| Jan 23, 2026 | 600.00 | 608.00 | 569.80 | 569.80 | 569.80 | -4.99% | 11,000 |
| 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 |