Sundaram-Clayton Limited (BOM:544066)
India · Delayed Price · Currency is INR 1,227.25
-17.05 (-1.37%)
At close: Dec 5, 2025
Sundaram-Clayton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,238.00 | 1,242.30 | 1,225.10 | 1,227.25 | 1,227.25 | -1.37% | 500 |
| Dec 4, 2025 | 1,235.00 | 1,256.45 | 1,235.00 | 1,244.30 | 1,244.30 | -0.51% | 166 |
| Dec 3, 2025 | 1,239.60 | 1,252.80 | 1,229.60 | 1,250.65 | 1,250.65 | 0.43% | 387 |
| Dec 2, 2025 | 1,235.20 | 1,249.80 | 1,230.20 | 1,245.35 | 1,245.35 | -0.19% | 386 |
| Dec 1, 2025 | 1,307.70 | 1,318.95 | 1,239.15 | 1,247.75 | 1,247.75 | -5.19% | 3,164 |
| Nov 28, 2025 | 1,260.85 | 1,366.00 | 1,256.00 | 1,316.05 | 1,316.05 | 4.21% | 3,699 |
| Nov 27, 2025 | 1,252.70 | 1,272.55 | 1,229.30 | 1,262.85 | 1,262.85 | 0.89% | 910 |
| Nov 26, 2025 | 1,241.10 | 1,255.70 | 1,238.00 | 1,251.65 | 1,251.65 | 0.28% | 730 |
| Nov 25, 2025 | 1,225.45 | 1,268.00 | 1,225.45 | 1,248.10 | 1,248.10 | 1.84% | 1,357 |
| Nov 24, 2025 | 1,195.00 | 1,245.00 | 1,188.50 | 1,225.50 | 1,225.50 | 0.64% | 1,614 |
| Nov 21, 2025 | 1,242.95 | 1,242.95 | 1,203.65 | 1,217.75 | 1,217.75 | -2.12% | 1,583 |
| Nov 20, 2025 | 1,271.15 | 1,292.15 | 1,241.00 | 1,244.10 | 1,244.10 | -1.57% | 881 |
| Nov 19, 2025 | 1,309.50 | 1,310.75 | 1,260.00 | 1,263.95 | 1,263.95 | -4.77% | 797 |
| Nov 18, 2025 | 1,370.95 | 1,370.95 | 1,297.40 | 1,327.20 | 1,327.20 | 1.30% | 1,779 |
| Nov 17, 2025 | 1,280.00 | 1,371.00 | 1,265.40 | 1,310.20 | 1,310.20 | 4.25% | 2,607 |
| Nov 14, 2025 | 1,291.00 | 1,291.00 | 1,233.00 | 1,256.75 | 1,256.75 | -3.27% | 4,465 |
| Nov 13, 2025 | 1,337.65 | 1,340.00 | 1,291.00 | 1,299.25 | 1,299.25 | -2.67% | 1,994 |
| Nov 12, 2025 | 1,362.40 | 1,379.40 | 1,330.00 | 1,334.95 | 1,334.95 | -1.79% | 1,080 |
| Nov 11, 2025 | 1,422.00 | 1,422.00 | 1,352.20 | 1,359.25 | 1,359.25 | -5.33% | 876 |
| Nov 10, 2025 | 1,472.00 | 1,472.00 | 1,408.00 | 1,435.80 | 1,435.80 | -3.18% | 683 |
| Nov 7, 2025 | 1,485.05 | 1,495.20 | 1,418.25 | 1,483.00 | 1,483.00 | -2.43% | 1,432 |
| Nov 6, 2025 | 1,568.00 | 1,570.80 | 1,510.00 | 1,520.00 | 1,520.00 | -2.75% | 573 |
| Nov 4, 2025 | 1,529.00 | 1,568.00 | 1,523.10 | 1,563.00 | 1,563.00 | 2.62% | 132 |
| Nov 3, 2025 | 1,495.00 | 1,529.00 | 1,495.00 | 1,523.15 | 1,523.15 | 1.89% | 271 |
| Oct 31, 2025 | 1,516.50 | 1,522.70 | 1,491.90 | 1,494.85 | 1,494.85 | -0.66% | 107 |
| Oct 30, 2025 | 1,521.85 | 1,525.60 | 1,498.40 | 1,504.80 | 1,504.80 | -1.31% | 183 |
| Oct 29, 2025 | 1,535.90 | 1,547.20 | 1,501.60 | 1,524.80 | 1,524.80 | 0.39% | 369 |
| Oct 28, 2025 | 1,549.95 | 1,549.95 | 1,506.00 | 1,518.85 | 1,518.85 | 0.02% | 1,457 |
| Oct 27, 2025 | 1,514.40 | 1,538.90 | 1,494.00 | 1,518.50 | 1,518.50 | 0.38% | 333 |
| Oct 24, 2025 | 1,550.00 | 1,551.50 | 1,505.00 | 1,512.80 | 1,512.80 | -2.24% | 219 |
| Oct 23, 2025 | 1,519.20 | 1,556.95 | 1,517.90 | 1,547.45 | 1,547.45 | 0.82% | 397 |
| Oct 21, 2025 | 1,531.60 | 1,538.90 | 1,530.00 | 1,534.85 | 1,534.85 | 0.99% | 176 |
| Oct 20, 2025 | 1,519.35 | 1,531.15 | 1,500.85 | 1,519.85 | 1,519.85 | 0.53% | 728 |
| Oct 17, 2025 | 1,510.00 | 1,526.10 | 1,493.80 | 1,511.80 | 1,511.80 | -0.45% | 287 |
| Oct 16, 2025 | 1,535.90 | 1,561.35 | 1,513.40 | 1,518.70 | 1,518.70 | -0.39% | 936 |
| Oct 15, 2025 | 1,516.90 | 1,529.00 | 1,506.00 | 1,524.65 | 1,524.65 | 0.86% | 582 |
| Oct 14, 2025 | 1,524.00 | 1,526.60 | 1,472.00 | 1,511.65 | 1,511.65 | 0.31% | 1,484 |
| Oct 13, 2025 | 1,581.00 | 1,581.00 | 1,498.05 | 1,507.00 | 1,507.00 | -4.33% | 1,309 |
| Oct 10, 2025 | 1,638.80 | 1,640.20 | 1,539.95 | 1,575.15 | 1,575.15 | -3.48% | 104,501 |
| Oct 9, 2025 | 1,627.45 | 1,640.70 | 1,618.80 | 1,632.00 | 1,632.00 | 0.39% | 539 |
| Oct 8, 2025 | 1,649.00 | 1,657.75 | 1,617.75 | 1,625.60 | 1,625.60 | -1.49% | 770 |
| Oct 7, 2025 | 1,672.75 | 1,676.95 | 1,644.05 | 1,650.20 | 1,650.20 | -1.23% | 210 |
| Oct 6, 2025 | 1,714.20 | 1,721.90 | 1,636.50 | 1,670.70 | 1,670.70 | -2.01% | 2,122 |
| Oct 3, 2025 | 1,697.10 | 1,716.10 | 1,690.55 | 1,704.95 | 1,704.95 | 1.14% | 79 |
| Oct 1, 2025 | 1,691.75 | 1,695.15 | 1,667.55 | 1,685.70 | 1,685.70 | -0.01% | 85 |
| Sep 30, 2025 | 1,628.80 | 1,692.80 | 1,628.80 | 1,685.95 | 1,685.95 | 2.83% | 45 |
| Sep 29, 2025 | 1,670.00 | 1,675.90 | 1,635.10 | 1,639.50 | 1,639.50 | -1.89% | 251 |
| Sep 26, 2025 | 1,694.45 | 1,704.30 | 1,661.20 | 1,671.10 | 1,671.10 | -1.35% | 713 |
| Sep 25, 2025 | 1,743.15 | 1,762.30 | 1,688.20 | 1,694.00 | 1,694.00 | -2.37% | 1,429 |
| Sep 24, 2025 | 1,759.95 | 1,759.95 | 1,728.10 | 1,735.10 | 1,735.10 | -0.14% | 367 |