Sundaram-Clayton Limited (BOM:544066)
India · Delayed Price · Currency is INR 1,280.90
+4.70 (0.37%)
At close: Aug 21, 2026
BOM:544066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,275.00 | 1,288.00 | 1,275.00 | 1,280.90 | 1,280.90 | 0.37% | 565 |
| Aug 20, 2026 | 1,281.00 | 1,282.00 | 1,269.50 | 1,276.20 | 1,276.20 | -0.68% | 321 |
| Aug 19, 2026 | 1,289.00 | 1,295.45 | 1,285.00 | 1,285.00 | 1,285.00 | -0.81% | 186 |
| Aug 18, 2026 | 1,290.00 | 1,301.45 | 1,280.00 | 1,295.45 | 1,295.45 | 0.63% | 72 |
| Aug 17, 2026 | 1,275.00 | 1,309.00 | 1,240.00 | 1,287.35 | 1,287.35 | 3.40% | 400 |
| Aug 14, 2026 | 1,244.65 | 1,274.00 | 1,244.30 | 1,245.00 | 1,245.00 | 0.40% | 90 |
| Aug 13, 2026 | 1,199.70 | 1,248.90 | 1,198.00 | 1,240.00 | 1,240.00 | 4.24% | 425 |
| Aug 12, 2026 | 1,235.00 | 1,240.00 | 1,185.00 | 1,189.60 | 1,189.60 | -2.70% | 342 |
| Aug 11, 2026 | 1,220.00 | 1,270.00 | 1,219.00 | 1,222.65 | 1,222.65 | -1.10% | 496 |
| Aug 10, 2026 | 1,237.00 | 1,264.75 | 1,233.00 | 1,236.25 | 1,236.25 | -0.65% | 217 |
| Aug 7, 2026 | 1,280.00 | 1,280.00 | 1,241.65 | 1,244.30 | 1,244.30 | -1.63% | 585 |
| Aug 6, 2026 | 1,280.00 | 1,301.65 | 1,257.80 | 1,264.90 | 1,264.90 | -1.29% | 168 |
| Aug 5, 2026 | 1,260.00 | 1,282.00 | 1,260.00 | 1,281.40 | 1,281.40 | 2.02% | 242 |
| Aug 4, 2026 | 1,265.45 | 1,274.50 | 1,255.00 | 1,256.05 | 1,256.05 | 0.17% | 220 |
| Aug 3, 2026 | 1,270.00 | 1,271.20 | 1,250.20 | 1,253.90 | 1,253.90 | 0.20% | 15,129 |
| Jul 31, 2026 | 1,258.00 | 1,274.55 | 1,250.00 | 1,251.40 | 1,251.40 | 1.65% | 298 |
| Jul 30, 2026 | 1,279.00 | 1,279.00 | 1,230.00 | 1,231.10 | 1,231.10 | -3.58% | 15,215 |
| Jul 29, 2026 | 1,305.80 | 1,306.40 | 1,272.00 | 1,276.75 | 1,276.75 | -2.57% | 554 |
| Jul 28, 2026 | 1,420.00 | 1,461.50 | 1,276.40 | 1,310.40 | 1,310.40 | -5.95% | 4,476 |
| Jul 27, 2026 | 1,383.25 | 1,434.65 | 1,364.80 | 1,393.30 | 1,393.30 | 2.16% | 96 |
| Jul 24, 2026 | 1,350.00 | 1,383.25 | 1,350.00 | 1,363.90 | 1,363.90 | -0.32% | 246 |
| Jul 23, 2026 | 1,352.00 | 1,375.00 | 1,352.00 | 1,368.25 | 1,368.25 | 0.62% | 76 |
| Jul 22, 2026 | 1,353.70 | 1,363.70 | 1,337.40 | 1,359.80 | 1,359.80 | 0.45% | 244 |
| Jul 21, 2026 | 1,380.00 | 1,387.25 | 1,350.00 | 1,353.70 | 1,353.70 | -2.56% | 322 |
| Jul 20, 2026 | 1,388.75 | 1,394.60 | 1,370.00 | 1,389.30 | 1,389.30 | 0.60% | 243 |
| Jul 17, 2026 | 1,389.60 | 1,394.10 | 1,368.35 | 1,381.00 | 1,381.00 | -1.29% | 404 |
| Jul 16, 2026 | 1,380.00 | 1,405.20 | 1,375.90 | 1,399.10 | 1,399.10 | 0.61% | 232 |
| Jul 15, 2026 | 1,450.00 | 1,450.00 | 1,376.30 | 1,390.60 | 1,390.60 | 0.77% | 253 |
| Jul 14, 2026 | 1,389.00 | 1,398.95 | 1,368.05 | 1,380.00 | 1,380.00 | -1.22% | 20,710 |
| Jul 13, 2026 | 1,369.30 | 1,400.00 | 1,327.45 | 1,397.00 | 1,397.00 | 3.55% | 708 |
| Jul 10, 2026 | 1,331.00 | 1,376.95 | 1,320.90 | 1,349.10 | 1,349.10 | 2.29% | 40,267 |
| Jul 9, 2026 | 1,320.00 | 1,332.25 | 1,317.85 | 1,318.95 | 1,318.95 | -0.16% | 9 |
| Jul 8, 2026 | 1,347.90 | 1,347.90 | 1,302.50 | 1,321.10 | 1,321.10 | -3.16% | 87 |
| Jul 7, 2026 | 1,355.40 | 1,390.80 | 1,345.00 | 1,364.20 | 1,364.20 | 1.43% | 435 |
| Jul 6, 2026 | 1,367.00 | 1,367.00 | 1,327.45 | 1,345.00 | 1,345.00 | -1.62% | 27 |
| Jul 3, 2026 | 1,333.00 | 1,370.40 | 1,333.00 | 1,367.15 | 1,367.15 | 0.33% | 60 |
| Jul 2, 2026 | 1,358.50 | 1,365.00 | 1,342.45 | 1,362.65 | 1,362.65 | 0.85% | 645 |
| Jul 1, 2026 | 1,363.70 | 1,376.05 | 1,350.00 | 1,351.20 | 1,351.20 | -1.04% | 95 |
| Jun 30, 2026 | 1,407.70 | 1,407.70 | 1,354.15 | 1,365.35 | 1,365.35 | -1.07% | 402 |
| Jun 29, 2026 | 1,329.70 | 1,380.05 | 1,321.45 | 1,380.05 | 1,380.05 | 3.99% | 315 |
| Jun 25, 2026 | 1,324.00 | 1,340.00 | 1,300.00 | 1,327.10 | 1,327.10 | 1.04% | 503 |
| Jun 24, 2026 | 1,307.05 | 1,327.00 | 1,307.05 | 1,313.40 | 1,313.40 | -0.03% | 323 |
| Jun 23, 2026 | 1,350.00 | 1,350.00 | 1,307.70 | 1,313.80 | 1,313.80 | -1.35% | 109 |
| Jun 22, 2026 | 1,349.10 | 1,385.80 | 1,321.50 | 1,331.80 | 1,331.80 | -0.31% | 222 |
| Jun 19, 2026 | 1,340.00 | 1,349.50 | 1,319.05 | 1,335.90 | 1,335.90 | 0.12% | 604 |
| Jun 18, 2026 | 1,346.50 | 1,350.00 | 1,327.00 | 1,334.25 | 1,334.25 | 0.61% | 32,247 |
| Jun 17, 2026 | 1,341.70 | 1,341.70 | 1,321.50 | 1,326.15 | 1,326.15 | -0.48% | 354 |
| Jun 16, 2026 | 1,370.00 | 1,370.00 | 1,312.95 | 1,332.50 | 1,332.50 | -2.97% | 903 |
| Jun 15, 2026 | 1,366.30 | 1,381.00 | 1,358.00 | 1,373.30 | 1,373.30 | 1.01% | 30,572 |
| Jun 12, 2026 | 1,335.00 | 1,384.50 | 1,332.20 | 1,359.55 | 1,359.55 | 3.10% | 478 |