Sundaram-Clayton Limited (BOM:544066)
India · Delayed Price · Currency is INR 1,389.30
+8.30 (0.60%)
At close: Jul 20, 2026
BOM:544066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,305.20 | 1,323.00 | 1,305.20 | 1,318.65 | 1,318.65 | 2.18% | 117 |
| Jun 10, 2026 | 1,310.00 | 1,339.55 | 1,290.50 | 1,290.55 | 1,290.55 | -2.51% | 525 |
| Jun 9, 2026 | 1,329.90 | 1,329.90 | 1,304.75 | 1,323.80 | 1,323.80 | -0.74% | 20 |
| Jun 8, 2026 | 1,330.60 | 1,345.00 | 1,311.00 | 1,333.70 | 1,333.70 | -0.18% | 67 |
| Jun 5, 2026 | 1,317.00 | 1,342.80 | 1,317.00 | 1,336.10 | 1,336.10 | 1.07% | 176 |
| 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 |