Sunita Tools Limited (BOM:544001)
India · Delayed Price · Currency is INR 748.00
+31.00 (4.32%)
At close: Jun 1, 2026
Sunita Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 744.80 | 752.85 | 728.00 | 748.00 | 748.00 | 4.32% | 24,875 |
| May 29, 2026 | 682.90 | 717.00 | 682.90 | 717.00 | 717.00 | 4.99% | 15,750 |
| May 27, 2026 | 681.95 | 690.00 | 673.00 | 682.90 | 682.90 | -0.26% | 6,500 |
| May 26, 2026 | 705.00 | 713.95 | 668.35 | 684.70 | 684.70 | -2.67% | 55,750 |
| May 25, 2026 | 727.60 | 727.60 | 702.10 | 703.50 | 703.50 | -3.13% | 17,250 |
| May 22, 2026 | 725.00 | 730.00 | 721.10 | 726.25 | 726.25 | -0.89% | 6,500 |
| May 21, 2026 | 755.20 | 797.45 | 728.15 | 732.80 | 732.80 | -3.57% | 16,375 |
| May 20, 2026 | 691.00 | 760.35 | 691.00 | 759.95 | 759.95 | 4.94% | 28,625 |
| May 19, 2026 | 724.15 | 724.15 | 724.15 | 724.15 | 724.15 | -5.00% | 4,625 |
| May 18, 2026 | 785.10 | 785.10 | 762.25 | 762.25 | 762.25 | -5.00% | 7,375 |
| May 15, 2026 | 790.00 | 812.90 | 780.00 | 802.35 | 802.35 | 3.64% | 39,875 |
| May 14, 2026 | 745.00 | 774.30 | 745.00 | 774.20 | 774.20 | 4.98% | 28,250 |
| May 13, 2026 | 737.20 | 754.90 | 725.05 | 737.45 | 737.45 | -1.50% | 20,625 |
| 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 |