Sundaram-Clayton Limited (BOM:544066)
India · Delayed Price · Currency is INR 1,154.05
-20.10 (-1.71%)
At close: Oct 6, 2026
BOM:544066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,162.40 | 1,165.00 | 1,152.85 | 1,154.05 | 1,154.05 | -1.71% | 30,242 |
| Oct 5, 2026 | 1,189.70 | 1,192.00 | 1,171.90 | 1,174.15 | 1,174.15 | -0.55% | 121 |
| Oct 1, 2026 | 1,228.00 | 1,228.00 | 1,175.00 | 1,180.60 | 1,180.60 | -3.87% | 239 |
| Sep 30, 2026 | 1,242.00 | 1,246.80 | 1,228.15 | 1,228.15 | 1,228.15 | -0.26% | 240 |
| Sep 29, 2026 | 1,249.00 | 1,267.10 | 1,231.35 | 1,231.35 | 1,231.35 | -0.48% | 269 |
| Sep 28, 2026 | 1,231.00 | 1,237.60 | 1,225.25 | 1,237.25 | 1,237.25 | -0.14% | 522 |
| Sep 25, 2026 | 1,280.00 | 1,301.55 | 1,235.00 | 1,238.95 | 1,238.95 | 0.42% | 252 |
| Sep 24, 2026 | 1,247.10 | 1,255.75 | 1,233.80 | 1,233.80 | 1,233.80 | -2.85% | 66 |
| Sep 23, 2026 | 1,251.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.42% | 10 |
| Sep 22, 2026 | 1,268.40 | 1,268.40 | 1,224.30 | 1,264.70 | 1,264.70 | 0.72% | 315 |
| Sep 21, 2026 | 1,247.60 | 1,267.30 | 1,247.60 | 1,255.70 | 1,255.70 | 0.69% | 59 |
| Sep 18, 2026 | 1,268.00 | 1,274.90 | 1,246.00 | 1,247.05 | 1,247.05 | -0.80% | 693 |
| Sep 17, 2026 | 1,240.05 | 1,267.00 | 1,240.05 | 1,257.05 | 1,257.05 | -0.67% | 165 |
| Sep 16, 2026 | 1,229.50 | 1,270.00 | 1,197.70 | 1,265.50 | 1,265.50 | -0.46% | 756 |
| Sep 15, 2026 | 1,295.05 | 1,295.05 | 1,237.10 | 1,271.35 | 1,271.35 | -1.78% | 258 |
| Sep 11, 2026 | 1,348.00 | 1,348.00 | 1,282.10 | 1,294.35 | 1,294.35 | 0.02% | 128 |
| Sep 10, 2026 | 1,285.00 | 1,310.90 | 1,285.00 | 1,294.05 | 1,294.05 | 0.66% | 29,096 |
| Sep 9, 2026 | 1,295.60 | 1,302.10 | 1,285.00 | 1,285.55 | 1,285.55 | -0.34% | 438 |
| Sep 8, 2026 | 1,295.30 | 1,313.40 | 1,290.00 | 1,290.00 | 1,290.00 | -0.55% | 83 |
| Sep 7, 2026 | 1,323.85 | 1,323.85 | 1,277.75 | 1,297.10 | 1,297.10 | -0.06% | 311 |
| Sep 4, 2026 | 1,297.85 | 1,297.85 | 1,297.85 | 1,297.85 | 1,297.85 | - | 11 |
| Sep 3, 2026 | 1,280.00 | 1,300.00 | 1,271.05 | 1,297.85 | 1,297.85 | 1.71% | 516 |
| Sep 2, 2026 | 1,266.00 | 1,290.20 | 1,265.50 | 1,276.00 | 1,276.00 | -1.99% | 91 |
| Sep 1, 2026 | 1,298.00 | 1,303.65 | 1,298.00 | 1,301.90 | 1,301.90 | 0.31% | 14 |
| Aug 31, 2026 | 1,274.00 | 1,343.65 | 1,250.40 | 1,297.85 | 1,297.85 | 1.00% | 1,122 |
| Aug 28, 2026 | 1,289.00 | 1,314.40 | 1,282.00 | 1,285.00 | 1,285.00 | 1.02% | 540 |
| Aug 27, 2026 | 1,185.15 | 1,281.90 | 1,185.15 | 1,272.00 | 1,272.00 | 0.57% | 97 |
| Aug 26, 2026 | 1,269.55 | 1,280.30 | 1,260.00 | 1,264.75 | 1,264.75 | -1.19% | 40 |
| Aug 25, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.99% | 1 |
| Aug 24, 2026 | 1,295.95 | 1,295.95 | 1,255.00 | 1,255.00 | 1,255.00 | -2.02% | 110 |
| 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 |