Sunita Tools Limited (BOM:544001)
India · Delayed Price · Currency is INR 1,107.05
-50.95 (-4.40%)
At close: Oct 1, 2026
Sunita Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,158.00 | 1,158.35 | 1,100.10 | 1,107.05 | 1,107.05 | -4.40% | 14,125 |
| Sep 30, 2026 | 1,163.95 | 1,164.10 | 1,126.00 | 1,158.00 | 1,158.00 | -0.52% | 7,875 |
| Sep 29, 2026 | 1,149.00 | 1,169.00 | 1,102.70 | 1,164.10 | 1,164.10 | 0.29% | 11,000 |
| Sep 28, 2026 | 1,132.40 | 1,170.50 | 1,123.00 | 1,160.70 | 1,160.70 | 2.52% | 17,500 |
| Sep 25, 2026 | 1,159.45 | 1,159.50 | 1,116.50 | 1,132.15 | 1,132.15 | -0.77% | 17,750 |
| Sep 24, 2026 | 1,148.00 | 1,200.00 | 1,140.95 | 1,140.95 | 1,140.95 | -5.00% | 22,125 |
| Sep 23, 2026 | 1,150.00 | 1,222.00 | 1,106.20 | 1,201.00 | 1,201.00 | 3.14% | 24,875 |
| Sep 22, 2026 | 1,175.55 | 1,175.55 | 1,135.00 | 1,164.40 | 1,164.40 | 4.00% | 37,750 |
| Sep 21, 2026 | 1,119.60 | 1,119.60 | 1,100.00 | 1,119.60 | 1,119.60 | 5.00% | 16,125 |
| Sep 18, 2026 | 1,020.65 | 1,066.30 | 1,020.65 | 1,066.30 | 1,066.30 | 5.00% | 22,750 |
| Sep 17, 2026 | 972.20 | 1,015.65 | 972.15 | 1,015.55 | 1,015.55 | 4.99% | 19,500 |
| Sep 16, 2026 | 983.35 | 985.00 | 950.00 | 967.30 | 967.30 | -1.63% | 9,500 |
| Sep 15, 2026 | 965.05 | 1,005.00 | 957.10 | 983.35 | 983.35 | 1.90% | 10,000 |
| Sep 11, 2026 | 951.00 | 972.00 | 950.00 | 965.05 | 965.05 | -1.31% | 4,875 |
| Sep 10, 2026 | 983.00 | 1,000.00 | 954.20 | 977.90 | 977.90 | -0.52% | 7,625 |
| Sep 9, 2026 | 990.00 | 1,012.00 | 963.00 | 983.00 | 983.00 | -1.56% | 8,125 |
| Sep 8, 2026 | 1,016.00 | 1,025.00 | 993.00 | 998.55 | 998.55 | -2.54% | 8,375 |
| Sep 7, 2026 | 1,008.50 | 1,044.95 | 1,008.50 | 1,024.60 | 1,024.60 | 1.61% | 7,500 |
| Sep 4, 2026 | 982.50 | 1,014.00 | 972.00 | 1,008.40 | 1,008.40 | -1.29% | 14,500 |
| Sep 3, 2026 | 1,080.80 | 1,080.80 | 1,019.35 | 1,021.55 | 1,021.55 | -4.79% | 14,000 |
| Sep 2, 2026 | 1,055.00 | 1,076.00 | 1,025.00 | 1,073.00 | 1,073.00 | 1.20% | 6,125 |
| Sep 1, 2026 | 1,120.00 | 1,120.00 | 1,055.00 | 1,060.25 | 1,060.25 | -2.27% | 12,250 |
| Aug 31, 2026 | 1,095.00 | 1,095.00 | 1,025.00 | 1,084.85 | 1,084.85 | 1.65% | 15,250 |
| Aug 28, 2026 | 1,150.00 | 1,150.00 | 1,046.85 | 1,067.25 | 1,067.25 | -3.14% | 11,125 |
| Aug 27, 2026 | 1,130.15 | 1,130.15 | 1,070.00 | 1,101.90 | 1,101.90 | 2.37% | 36,750 |
| Aug 26, 2026 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | 5.00% | 5,250 |
| Aug 25, 2026 | 994.00 | 1,025.10 | 994.00 | 1,025.10 | 1,025.10 | 5.00% | 6,625 |
| Aug 24, 2026 | 948.40 | 976.30 | 884.00 | 976.30 | 976.30 | 5.00% | 21,625 |
| Aug 21, 2026 | 929.85 | 929.85 | 929.00 | 929.85 | 929.85 | 2.00% | 8,500 |
| Aug 20, 2026 | 911.65 | 911.65 | 911.65 | 911.65 | 911.65 | -2.00% | 5,375 |
| Aug 19, 2026 | 930.25 | 930.25 | 930.25 | 930.25 | 930.25 | -2.00% | 1,875 |
| Aug 18, 2026 | 949.20 | 949.20 | 949.20 | 949.20 | 949.20 | -2.00% | 2,250 |
| Aug 17, 2026 | 988.25 | 988.25 | 968.55 | 968.55 | 968.55 | -2.00% | 5,125 |
| Aug 14, 2026 | 990.00 | 990.00 | 988.30 | 988.30 | 988.30 | -2.00% | 3,500 |
| Aug 13, 2026 | 1,029.00 | 1,029.00 | 1,008.45 | 1,008.45 | 1,008.45 | -2.00% | 3,750 |
| Aug 12, 2026 | 1,012.10 | 1,030.00 | 1,012.10 | 1,029.00 | 1,029.00 | 1.67% | 11,625 |
| Aug 11, 2026 | 1,012.10 | 1,012.10 | 1,012.10 | 1,012.10 | 1,012.10 | 2.00% | 5,375 |
| Aug 10, 2026 | 992.30 | 992.30 | 992.30 | 992.30 | 992.30 | 2.00% | 7,250 |
| Aug 7, 2026 | 965.00 | 972.85 | 965.00 | 972.85 | 972.85 | 2.00% | 4,250 |
| Aug 6, 2026 | 953.85 | 954.05 | 953.80 | 953.80 | 953.80 | -2.00% | 29,625 |
| Aug 5, 2026 | 973.25 | 977.00 | 973.25 | 973.25 | 973.25 | -2.00% | 16,375 |
| Aug 4, 2026 | 993.10 | 993.10 | 993.10 | 993.10 | 993.10 | -2.00% | 5,500 |
| Aug 3, 2026 | 1,013.35 | 1,014.00 | 1,013.35 | 1,013.35 | 1,013.35 | -2.00% | 22,000 |
| Jul 31, 2026 | 1,056.95 | 1,056.95 | 1,034.00 | 1,034.00 | 1,034.00 | -0.23% | 43,375 |
| Jul 30, 2026 | 995.80 | 1,036.40 | 995.80 | 1,036.40 | 1,036.40 | 2.00% | 41,500 |
| Jul 29, 2026 | 1,016.10 | 1,016.10 | 1,016.10 | 1,016.10 | 1,016.10 | 2.00% | 36,625 |
| Jul 28, 2026 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 2.00% | 5,250 |
| Jul 27, 2026 | 976.70 | 976.70 | 976.70 | 976.70 | 976.70 | 2.00% | 8,750 |
| Jul 24, 2026 | 957.50 | 957.55 | 957.00 | 957.55 | 957.55 | 2.00% | 22,000 |
| Jul 23, 2026 | 938.80 | 938.80 | 938.75 | 938.80 | 938.80 | 2.00% | 3,750 |