Sundaram-Clayton Limited (BOM:544066)
India · Delayed Price · Currency is INR 1,321.95
+4.50 (0.34%)
At close: Jun 4, 2026
BOM:544066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,317.70 | 1,333.50 | 1,317.70 | 1,321.95 | 1,321.95 | 0.34% | 145 |
| Jun 3, 2026 | 1,295.70 | 1,330.00 | 1,288.70 | 1,317.45 | 1,317.45 | 1.70% | 98 |
| Jun 2, 2026 | 1,292.70 | 1,338.45 | 1,292.70 | 1,295.45 | 1,295.45 | -1.93% | 290 |
| Jun 1, 2026 | 1,330.50 | 1,365.00 | 1,298.40 | 1,320.90 | 1,320.90 | 0.21% | 23,891 |
| May 29, 2026 | 1,548.00 | 1,548.00 | 1,305.00 | 1,318.10 | 1,318.10 | -0.23% | 529 |
| May 27, 2026 | 1,332.00 | 1,351.55 | 1,310.25 | 1,321.20 | 1,321.20 | -1.05% | 264 |
| May 26, 2026 | 1,372.70 | 1,382.80 | 1,331.00 | 1,335.25 | 1,335.25 | -3.08% | 158 |
| May 25, 2026 | 1,351.20 | 1,381.50 | 1,326.80 | 1,377.75 | 1,377.75 | 3.35% | 531 |
| May 22, 2026 | 1,342.60 | 1,366.35 | 1,323.40 | 1,333.05 | 1,333.05 | -0.71% | 704 |
| May 21, 2026 | 1,350.50 | 1,391.20 | 1,333.30 | 1,342.60 | 1,342.60 | 0.13% | 411 |
| May 20, 2026 | 1,422.70 | 1,422.70 | 1,335.00 | 1,340.85 | 1,340.85 | -4.39% | 564 |
| May 19, 2026 | 1,429.00 | 1,431.80 | 1,401.80 | 1,402.35 | 1,402.35 | -2.57% | 137 |
| May 18, 2026 | 1,446.85 | 1,457.70 | 1,421.85 | 1,439.40 | 1,439.40 | -0.51% | 102 |
| May 15, 2026 | 1,489.55 | 1,494.60 | 1,443.20 | 1,446.85 | 1,446.85 | -1.08% | 323 |
| May 14, 2026 | 1,457.20 | 1,520.35 | 1,445.10 | 1,462.65 | 1,462.65 | 0.87% | 1,748 |
| May 13, 2026 | 1,451.30 | 1,451.30 | 1,440.20 | 1,450.00 | 1,450.00 | 1.12% | 38 |
| May 12, 2026 | 1,436.05 | 1,462.00 | 1,409.00 | 1,434.00 | 1,434.00 | 0.28% | 52 |
| May 11, 2026 | 1,474.50 | 1,506.80 | 1,430.00 | 1,430.00 | 1,430.00 | -5.12% | 37 |
| May 8, 2026 | 1,518.75 | 1,518.75 | 1,491.15 | 1,507.20 | 1,507.20 | 0.48% | 87 |
| May 7, 2026 | 1,490.00 | 1,515.25 | 1,472.90 | 1,500.05 | 1,500.05 | 1.65% | 385 |
| May 6, 2026 | 1,452.10 | 1,490.50 | 1,450.80 | 1,475.65 | 1,475.65 | 0.87% | 62 |
| May 5, 2026 | 1,440.00 | 1,462.90 | 1,440.00 | 1,462.90 | 1,462.90 | 1.70% | 52 |
| May 4, 2026 | 1,459.30 | 1,464.50 | 1,433.35 | 1,438.40 | 1,438.40 | 0.60% | 285 |
| Apr 30, 2026 | 1,360.00 | 1,436.40 | 1,357.20 | 1,429.80 | 1,429.80 | 4.41% | 361 |
| Apr 29, 2026 | 1,438.00 | 1,438.00 | 1,362.00 | 1,369.40 | 1,369.40 | -2.31% | 363 |
| Apr 28, 2026 | 1,431.00 | 1,440.00 | 1,384.05 | 1,401.80 | 1,401.80 | -2.27% | 663 |
| Apr 27, 2026 | 1,517.75 | 1,517.75 | 1,421.50 | 1,434.40 | 1,434.40 | -4.12% | 703 |
| Apr 24, 2026 | 1,485.15 | 1,514.70 | 1,472.25 | 1,496.00 | 1,496.00 | 0.73% | 449 |
| Apr 23, 2026 | 1,520.00 | 1,523.40 | 1,473.75 | 1,485.15 | 1,485.15 | -3.03% | 885 |
| Apr 22, 2026 | 1,513.00 | 1,573.75 | 1,513.00 | 1,531.55 | 1,531.55 | 0.55% | 442 |
| Apr 21, 2026 | 1,480.45 | 1,536.30 | 1,472.20 | 1,523.15 | 1,523.15 | 4.19% | 190 |
| Apr 20, 2026 | 1,423.00 | 1,519.20 | 1,406.90 | 1,461.90 | 1,461.90 | 1.74% | 1,006 |
| Apr 17, 2026 | 1,420.90 | 1,486.95 | 1,420.90 | 1,436.95 | 1,436.95 | 2.09% | 949 |
| Apr 16, 2026 | 1,285.00 | 1,422.00 | 1,285.00 | 1,407.55 | 1,407.55 | 4.62% | 1,025 |
| Apr 15, 2026 | 1,319.40 | 1,373.45 | 1,315.60 | 1,345.35 | 1,345.35 | 5.41% | 439 |
| Apr 13, 2026 | 1,280.30 | 1,286.70 | 1,261.00 | 1,276.30 | 1,276.30 | -1.22% | 373 |
| Apr 10, 2026 | 1,297.00 | 1,315.10 | 1,290.00 | 1,292.00 | 1,292.00 | -0.05% | 146 |
| Apr 9, 2026 | 1,302.15 | 1,335.20 | 1,282.35 | 1,292.60 | 1,292.60 | -0.30% | 340 |
| Apr 8, 2026 | 1,338.70 | 1,338.70 | 1,285.00 | 1,296.55 | 1,296.55 | 3.90% | 264 |
| Apr 7, 2026 | 1,257.90 | 1,258.00 | 1,245.30 | 1,247.90 | 1,247.90 | -1.27% | 51 |
| Apr 6, 2026 | 1,249.45 | 1,280.00 | 1,238.10 | 1,263.90 | 1,263.90 | 2.55% | 558 |
| Apr 2, 2026 | 1,221.85 | 1,263.00 | 1,201.50 | 1,232.50 | 1,232.50 | 0.32% | 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 |