Sunita Tools Limited (BOM:544001)
India · Delayed Price · Currency is INR 748.70
-37.00 (-4.71%)
At close: May 12, 2026
Sunita Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 770.00 | 778.00 | 746.50 | 748.70 | 748.70 | -4.71% | 11,500 |
| May 11, 2026 | 826.00 | 826.00 | 778.70 | 785.70 | 785.70 | -4.12% | 25,750 |
| May 8, 2026 | 834.10 | 834.10 | 805.00 | 819.50 | 819.50 | -1.75% | 9,125 |
| May 7, 2026 | 872.00 | 872.00 | 828.40 | 834.10 | 834.10 | -4.35% | 21,500 |
| May 6, 2026 | 863.25 | 885.00 | 860.00 | 872.00 | 872.00 | -0.82% | 16,875 |
| May 5, 2026 | 865.00 | 889.00 | 865.00 | 879.25 | 879.25 | 0.38% | 12,250 |
| May 4, 2026 | 870.05 | 894.55 | 855.50 | 875.95 | 875.95 | -0.46% | 14,375 |
| Apr 30, 2026 | 870.60 | 880.00 | 855.25 | 880.00 | 880.00 | 1.64% | 4,375 |
| Apr 29, 2026 | 856.00 | 868.00 | 856.00 | 865.80 | 865.80 | 1.24% | 8,125 |
| Apr 28, 2026 | 856.10 | 865.90 | 854.00 | 855.20 | 855.20 | -1.38% | 6,750 |
| Apr 27, 2026 | 866.80 | 878.90 | 857.20 | 867.20 | 867.20 | 0.05% | 9,250 |
| Apr 24, 2026 | 878.80 | 880.00 | 856.05 | 866.80 | 866.80 | -1.01% | 6,625 |
| Apr 23, 2026 | 889.90 | 891.70 | 856.00 | 875.60 | 875.60 | -1.84% | 8,500 |
| Apr 22, 2026 | 885.90 | 892.00 | 876.10 | 892.00 | 892.00 | 0.16% | 3,125 |
| Apr 21, 2026 | 870.90 | 895.00 | 865.00 | 890.55 | 890.55 | 2.54% | 8,375 |
| Apr 20, 2026 | 883.90 | 883.90 | 859.00 | 868.50 | 868.50 | -1.47% | 7,375 |
| Apr 17, 2026 | 900.00 | 908.95 | 865.00 | 881.50 | 881.50 | -1.94% | 15,375 |
| Apr 16, 2026 | 914.95 | 918.00 | 893.70 | 898.95 | 898.95 | -0.53% | 4,500 |
| Apr 15, 2026 | 906.35 | 923.00 | 880.00 | 903.70 | 903.70 | -0.36% | 10,125 |
| Apr 13, 2026 | 900.10 | 934.90 | 893.00 | 907.00 | 907.00 | -3.51% | 13,000 |
| Apr 10, 2026 | 970.00 | 979.90 | 930.00 | 940.00 | 940.00 | -1.57% | 13,250 |
| Apr 9, 2026 | 955.00 | 955.00 | 910.25 | 955.00 | 955.00 | 5.00% | 17,750 |
| Apr 8, 2026 | 862.00 | 909.55 | 862.00 | 909.55 | 909.55 | 5.00% | 20,250 |
| Apr 7, 2026 | 850.00 | 882.00 | 844.70 | 866.25 | 866.25 | -2.58% | 25,125 |
| Apr 6, 2026 | 908.00 | 911.00 | 885.15 | 889.15 | 889.15 | -4.57% | 22,750 |
| Apr 2, 2026 | 869.05 | 950.00 | 869.05 | 931.70 | 931.70 | 2.23% | 7,875 |
| Apr 1, 2026 | 934.95 | 937.65 | 906.00 | 911.35 | 911.35 | 2.05% | 9,250 |
| Mar 30, 2026 | 893.00 | 930.00 | 893.00 | 893.00 | 893.00 | -5.00% | 20,500 |
| 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 |