Sundaram Brake Linings Limited (BOM:590072)
India · Delayed Price · Currency is INR 759.25
-6.75 (-0.88%)
At close: Sep 15, 2025
Sundaram Brake Linings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 766.00 | 781.00 | 757.00 | 759.25 | 759.25 | -0.88% | 335 |
| Sep 12, 2025 | 771.80 | 771.80 | 756.00 | 766.00 | 766.00 | 0.34% | 31 |
| Sep 11, 2025 | 762.00 | 786.00 | 762.00 | 763.40 | 763.40 | -0.85% | 100 |
| Sep 10, 2025 | 775.05 | 787.35 | 767.00 | 769.95 | 769.95 | -0.66% | 466 |
| Sep 9, 2025 | 789.00 | 791.00 | 763.50 | 775.05 | 775.05 | -0.13% | 652 |
| Sep 8, 2025 | 787.05 | 803.80 | 768.85 | 776.05 | 776.05 | 0.86% | 481 |
| Sep 5, 2025 | 781.55 | 781.55 | 760.00 | 769.40 | 769.40 | -1.55% | 65 |
| Sep 4, 2025 | 780.95 | 789.40 | 772.95 | 781.55 | 781.55 | 1.56% | 106 |
| Sep 3, 2025 | 771.00 | 785.00 | 759.00 | 769.55 | 769.55 | -1.04% | 309 |
| Sep 2, 2025 | 785.70 | 792.75 | 777.00 | 777.65 | 777.65 | -1.02% | 177 |
| Sep 1, 2025 | 789.20 | 793.25 | 770.00 | 785.70 | 785.70 | 0.87% | 84 |
| Aug 29, 2025 | 785.00 | 785.85 | 775.00 | 778.90 | 778.90 | 0.50% | 150 |
| Aug 28, 2025 | 808.95 | 808.95 | 770.20 | 775.00 | 775.00 | -0.95% | 152 |
| Aug 26, 2025 | 807.95 | 807.95 | 782.45 | 782.45 | 782.45 | -1.63% | 125 |
| Aug 25, 2025 | 786.75 | 797.40 | 786.75 | 795.40 | 795.40 | 1.55% | 27 |
| Aug 22, 2025 | 801.00 | 801.00 | 780.05 | 783.25 | 783.25 | -3.17% | 370 |
| Aug 21, 2025 | 805.95 | 808.90 | 800.60 | 808.90 | 808.90 | 1.11% | 419 |
| Aug 20, 2025 | 809.80 | 827.90 | 796.20 | 800.00 | 800.00 | -1.21% | 501 |
| Aug 19, 2025 | 805.40 | 817.70 | 798.55 | 809.80 | 809.80 | 3.52% | 56 |
| Aug 18, 2025 | 799.20 | 799.20 | 778.85 | 782.25 | 782.25 | -0.45% | 154 |
| Aug 14, 2025 | 793.00 | 793.00 | 785.80 | 785.80 | 785.80 | -1.21% | 50 |
| Aug 13, 2025 | 789.00 | 795.40 | 780.65 | 795.40 | 795.40 | 2.03% | 213 |
| Aug 12, 2025 | 777.00 | 782.00 | 767.40 | 779.55 | 779.55 | 3.37% | 88 |
| Aug 11, 2025 | 775.00 | 775.00 | 752.50 | 754.10 | 754.10 | -2.56% | 274 |
| Aug 8, 2025 | 780.65 | 792.00 | 765.00 | 773.95 | 773.95 | -0.51% | 236 |
| Aug 7, 2025 | 778.95 | 780.40 | 767.70 | 777.90 | 777.90 | -0.15% | 578 |
| Aug 6, 2025 | 790.20 | 796.80 | 779.05 | 779.05 | 779.05 | -1.41% | 104 |
| Aug 5, 2025 | 849.00 | 849.00 | 787.05 | 790.20 | 790.20 | -4.69% | 463 |
| Aug 4, 2025 | 880.00 | 930.00 | 776.60 | 829.10 | 829.10 | -5.15% | 2,611 |
| Aug 1, 2025 | 860.00 | 886.15 | 860.00 | 874.15 | 874.15 | 1.43% | 141 |
| Jul 31, 2025 | 890.00 | 890.00 | 860.00 | 861.80 | 861.80 | -3.17% | 384 |
| Jul 30, 2025 | 880.00 | 896.45 | 861.15 | 890.00 | 890.00 | 2.13% | 89 |
| Jul 29, 2025 | 870.80 | 882.95 | 865.70 | 871.40 | 871.40 | 0.07% | 372 |
| Jul 28, 2025 | 896.80 | 907.00 | 865.90 | 870.80 | 870.80 | -2.90% | 81 |
| Jul 25, 2025 | 945.00 | 951.60 | 870.00 | 896.80 | 896.80 | -2.72% | 1,422 |
| Jul 24, 2025 | 935.00 | 974.40 | 888.50 | 921.90 | 921.90 | -0.98% | 1,406 |
| Jul 23, 2025 | 1,020.05 | 1,049.75 | 925.10 | 931.00 | 931.00 | -7.09% | 10,455 |
| Jul 22, 2025 | 839.05 | 1,002.00 | 836.00 | 1,002.00 | 1,002.00 | 20.00% | 20,182 |
| Jul 21, 2025 | 825.95 | 835.00 | 820.00 | 835.00 | 835.00 | 2.54% | 20 |
| Jul 18, 2025 | 817.50 | 819.45 | 811.20 | 814.35 | 814.35 | 1.09% | 73 |
| Jul 17, 2025 | 794.00 | 839.00 | 794.00 | 805.55 | 804.05 | 1.49% | 218 |
| Jul 16, 2025 | 786.00 | 815.00 | 786.00 | 793.75 | 792.27 | 0.50% | 669 |
| Jul 15, 2025 | 775.50 | 791.50 | 765.50 | 789.80 | 788.33 | 1.84% | 95 |
| Jul 14, 2025 | 766.10 | 780.40 | 743.10 | 775.50 | 774.06 | 1.26% | 581 |
| Jul 11, 2025 | 793.05 | 794.85 | 758.00 | 765.85 | 764.42 | -2.48% | 163 |
| Jul 10, 2025 | 803.00 | 810.00 | 785.30 | 785.30 | 783.84 | -0.36% | 39 |
| Jul 9, 2025 | 791.65 | 804.55 | 780.90 | 788.10 | 786.63 | -0.55% | 279 |
| Jul 8, 2025 | 796.15 | 797.30 | 780.85 | 792.45 | 790.97 | -0.16% | 150 |
| Jul 7, 2025 | 780.30 | 800.45 | 780.30 | 793.75 | 792.27 | -0.31% | 123 |
| Jul 4, 2025 | 809.05 | 811.60 | 781.80 | 796.20 | 794.72 | -1.21% | 251 |