Sundaram-Clayton Limited (BOM:544066)
India · Delayed Price · Currency is INR 1,232.50
+3.90 (0.32%)
At close: Apr 2, 2026
BOM:544066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,221.85 | 1,263.00 | 1,201.50 | 1,232.50 | 1,232.50 | -0.05% | 89 |
| Apr 1, 2026 | 1,244.80 | 1,260.40 | 1,233.10 | 1,233.10 | 1,228.60 | 3.57% | 269 |
| Mar 30, 2026 | 1,261.70 | 1,280.80 | 1,182.40 | 1,190.60 | 1,186.26 | -7.06% | 1,353 |
| Mar 27, 2026 | 1,370.00 | 1,370.00 | 1,277.85 | 1,281.05 | 1,276.38 | -6.65% | 1,130 |
| Mar 25, 2026 | 1,316.70 | 1,399.25 | 1,305.50 | 1,372.25 | 1,367.24 | 5.61% | 1,078 |
| Mar 24, 2026 | 1,258.60 | 1,360.00 | 1,242.40 | 1,299.35 | 1,294.61 | 5.09% | 599 |
| Mar 23, 2026 | 1,257.20 | 1,270.60 | 1,235.05 | 1,236.40 | 1,231.89 | -3.90% | 268 |
| Mar 20, 2026 | 1,294.50 | 1,313.70 | 1,284.10 | 1,286.60 | 1,281.90 | -0.60% | 211 |
| Mar 19, 2026 | 1,298.00 | 1,350.00 | 1,288.75 | 1,294.40 | 1,289.68 | -2.61% | 213 |
| Mar 18, 2026 | 1,325.60 | 1,341.00 | 1,300.00 | 1,329.05 | 1,324.20 | 0.87% | 778 |
| Mar 17, 2026 | 1,328.50 | 1,333.60 | 1,300.00 | 1,317.65 | 1,312.84 | -0.23% | 893 |
| Mar 16, 2026 | 1,234.70 | 1,333.40 | 1,222.40 | 1,320.65 | 1,315.83 | 6.97% | 1,436 |
| Mar 13, 2026 | 1,274.25 | 1,274.60 | 1,185.40 | 1,234.60 | 1,230.09 | -3.11% | 1,215 |
| Mar 12, 2026 | 1,287.00 | 1,287.00 | 1,251.15 | 1,274.25 | 1,269.60 | -0.50% | 383 |
| Mar 11, 2026 | 1,303.00 | 1,303.00 | 1,275.10 | 1,280.60 | 1,275.93 | -0.81% | 204 |
| Mar 10, 2026 | 1,296.10 | 1,327.75 | 1,290.00 | 1,291.00 | 1,286.29 | 0.11% | 510 |
| Mar 9, 2026 | 1,302.05 | 1,307.50 | 1,279.50 | 1,289.60 | 1,284.89 | -3.36% | 233 |
| Mar 6, 2026 | 1,343.30 | 1,354.90 | 1,320.00 | 1,334.40 | 1,329.53 | -2.45% | 214 |
| Mar 5, 2026 | 1,342.00 | 1,367.90 | 1,319.90 | 1,367.90 | 1,362.91 | 2.81% | 108 |
| Mar 4, 2026 | 1,364.60 | 1,364.60 | 1,319.00 | 1,330.50 | 1,325.64 | -4.16% | 157 |
| Mar 2, 2026 | 1,381.50 | 1,413.20 | 1,378.00 | 1,388.25 | 1,383.18 | -2.50% | 162 |
| Feb 27, 2026 | 1,415.70 | 1,475.00 | 1,414.80 | 1,423.90 | 1,418.70 | 0.01% | 220 |
| Feb 26, 2026 | 1,372.20 | 1,445.00 | 1,372.00 | 1,423.70 | 1,418.50 | 6.91% | 3,057 |
| Feb 25, 2026 | 1,354.90 | 1,360.00 | 1,325.20 | 1,331.65 | 1,326.79 | -1.71% | 294 |
| Feb 24, 2026 | 1,355.00 | 1,363.75 | 1,332.60 | 1,354.80 | 1,349.86 | -0.28% | 117 |
| Feb 23, 2026 | 1,350.40 | 1,373.30 | 1,350.40 | 1,358.60 | 1,353.64 | 0.61% | 221 |
| Feb 20, 2026 | 1,326.00 | 1,357.95 | 1,321.50 | 1,350.40 | 1,345.47 | -0.74% | 251 |
| Feb 19, 2026 | 1,337.00 | 1,364.95 | 1,331.05 | 1,360.40 | 1,355.44 | 1.82% | 134 |
| Feb 18, 2026 | 1,305.00 | 1,360.95 | 1,305.00 | 1,336.10 | 1,331.22 | 2.11% | 1,013 |
| Feb 17, 2026 | 1,306.50 | 1,337.15 | 1,298.05 | 1,308.45 | 1,303.68 | 0.65% | 160 |
| Feb 16, 2026 | 1,311.50 | 1,315.00 | 1,283.85 | 1,299.95 | 1,295.21 | -0.36% | 155 |
| Feb 13, 2026 | 1,304.00 | 1,310.00 | 1,291.85 | 1,304.65 | 1,299.89 | -0.54% | 221 |
| Feb 12, 2026 | 1,305.40 | 1,323.95 | 1,275.60 | 1,311.75 | 1,306.96 | 0.49% | 220 |
| Feb 11, 2026 | 1,340.10 | 1,355.95 | 1,301.70 | 1,305.30 | 1,300.54 | -2.59% | 396 |
| Feb 10, 2026 | 1,348.40 | 1,425.00 | 1,323.80 | 1,340.00 | 1,335.11 | -0.62% | 339 |
| Feb 9, 2026 | 1,317.05 | 1,357.90 | 1,290.15 | 1,348.35 | 1,343.43 | 2.68% | 73 |
| Feb 6, 2026 | 1,305.70 | 1,315.70 | 1,303.00 | 1,313.15 | 1,308.36 | -0.64% | 69 |
| Feb 5, 2026 | 1,345.00 | 1,405.00 | 1,312.45 | 1,321.65 | 1,316.83 | 0.98% | 2,119 |
| Feb 4, 2026 | 1,310.40 | 1,317.70 | 1,303.10 | 1,308.85 | 1,304.07 | -0.32% | 126 |
| Feb 3, 2026 | 1,260.80 | 1,330.00 | 1,260.80 | 1,313.05 | 1,308.26 | 5.96% | 613 |
| Feb 2, 2026 | 1,227.20 | 1,248.00 | 1,211.00 | 1,239.20 | 1,234.68 | 0.02% | 471 |
| Feb 1, 2026 | 1,239.50 | 1,240.30 | 1,206.00 | 1,238.90 | 1,234.38 | -0.37% | 205 |
| Jan 30, 2026 | 1,191.40 | 1,247.30 | 1,164.00 | 1,243.55 | 1,239.01 | 1.41% | 1,557 |
| Jan 29, 2026 | 1,160.10 | 1,248.20 | 1,160.10 | 1,226.20 | 1,221.73 | 5.70% | 1,327 |
| Jan 28, 2026 | 1,150.50 | 1,169.25 | 1,129.20 | 1,160.05 | 1,155.82 | 2.28% | 482 |
| Jan 27, 2026 | 1,199.80 | 1,199.80 | 1,110.20 | 1,134.20 | 1,130.06 | -2.00% | 1,039 |
| Jan 23, 2026 | 1,209.30 | 1,234.05 | 1,150.00 | 1,157.35 | 1,153.13 | -5.49% | 869 |
| Jan 22, 2026 | 1,228.90 | 1,229.90 | 1,203.10 | 1,224.60 | 1,220.13 | -0.05% | 744 |
| Jan 21, 2026 | 1,191.30 | 1,227.00 | 1,177.00 | 1,225.25 | 1,220.78 | 2.20% | 273 |
| Jan 20, 2026 | 1,230.00 | 1,232.95 | 1,188.05 | 1,198.85 | 1,194.47 | -3.63% | 304 |