Sundaram Brake Linings Limited (BOM:590072)
India · Delayed Price · Currency is INR 758.60
+0.45 (0.06%)
At close: Oct 17, 2025
Sundaram Brake Linings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 760.00 | 760.00 | 748.00 | 758.60 | 758.60 | 0.06% | 13 |
| Oct 15, 2025 | 767.25 | 767.25 | 758.15 | 758.15 | 758.15 | -0.88% | 2 |
| Oct 14, 2025 | 786.00 | 789.00 | 750.00 | 764.90 | 764.90 | -0.70% | 1,460 |
| Oct 13, 2025 | 785.00 | 785.00 | 770.25 | 770.30 | 770.30 | -0.82% | 91 |
| Oct 10, 2025 | 759.80 | 778.55 | 759.80 | 776.65 | 776.65 | 1.87% | 352 |
| Oct 9, 2025 | 768.00 | 768.00 | 762.00 | 762.40 | 762.40 | 0.69% | 60 |
| Oct 6, 2025 | 769.90 | 770.85 | 749.95 | 757.15 | 757.15 | 0.07% | 255 |
| Oct 3, 2025 | 754.85 | 756.60 | 754.85 | 756.60 | 756.60 | 0.41% | 10 |
| Oct 1, 2025 | 758.00 | 758.00 | 750.00 | 753.50 | 753.50 | -0.59% | 265 |
| Sep 30, 2025 | 768.00 | 768.00 | 755.00 | 758.00 | 758.00 | -1.81% | 49 |
| Sep 29, 2025 | 760.00 | 771.95 | 760.00 | 771.95 | 771.95 | 2.22% | 27 |
| Sep 26, 2025 | 760.20 | 760.20 | 748.85 | 755.20 | 755.20 | -1.72% | 92 |
| Sep 25, 2025 | 772.10 | 777.25 | 762.85 | 768.40 | 768.40 | -0.43% | 92 |
| Sep 24, 2025 | 774.00 | 777.60 | 771.70 | 771.70 | 771.70 | -0.30% | 52 |
| Sep 23, 2025 | 782.95 | 782.95 | 770.45 | 774.00 | 774.00 | -1.02% | 1,480 |
| Sep 22, 2025 | 786.50 | 786.50 | 772.40 | 782.00 | 782.00 | -0.03% | 1,507 |
| Sep 19, 2025 | 776.95 | 790.00 | 776.95 | 782.20 | 782.20 | 0.94% | 742 |
| Sep 18, 2025 | 774.90 | 774.95 | 774.90 | 774.90 | 774.90 | 1.04% | 9 |
| Sep 17, 2025 | 770.05 | 772.25 | 757.35 | 766.95 | 766.95 | 0.24% | 245 |
| Sep 16, 2025 | 771.00 | 780.50 | 763.00 | 765.15 | 765.15 | 0.78% | 138 |
| 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 |