Sundaram Brake Linings Limited (BOM:590072)
India · Delayed Price · Currency is INR 656.00
-9.10 (-1.37%)
At close: Dec 17, 2025
Sundaram Brake Linings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 637.00 | 679.00 | 637.00 | 672.20 | 672.20 | 2.47% | 264 |
| Dec 17, 2025 | 689.00 | 689.00 | 656.00 | 656.00 | 656.00 | -1.37% | 725 |
| Dec 16, 2025 | 670.30 | 670.30 | 665.05 | 665.10 | 665.10 | -0.79% | 68 |
| Dec 15, 2025 | 675.00 | 678.65 | 670.40 | 670.40 | 670.40 | -0.60% | 9 |
| Dec 12, 2025 | 699.00 | 700.00 | 672.00 | 674.45 | 674.45 | -0.01% | 525 |
| Dec 11, 2025 | 675.00 | 675.00 | 670.25 | 674.55 | 674.55 | -0.07% | 11 |
| Dec 10, 2025 | 689.35 | 689.35 | 665.90 | 675.00 | 675.00 | 0.45% | 258 |
| Dec 9, 2025 | 686.60 | 686.60 | 672.00 | 672.00 | 672.00 | -2.32% | 32 |
| Dec 8, 2025 | 704.00 | 704.00 | 677.05 | 687.95 | 687.95 | -2.28% | 29 |
| Dec 5, 2025 | 725.00 | 725.00 | 704.00 | 704.00 | 704.00 | -2.22% | 71 |
| Dec 4, 2025 | 744.30 | 744.30 | 720.00 | 720.00 | 720.00 | 0.15% | 16 |
| Dec 3, 2025 | 731.15 | 731.15 | 718.25 | 718.90 | 718.90 | -2.85% | 71 |
| Dec 2, 2025 | 737.10 | 740.00 | 737.10 | 740.00 | 740.00 | 0.27% | 5 |
| Dec 1, 2025 | 747.00 | 747.00 | 736.15 | 738.00 | 738.00 | -0.72% | 78 |
| Nov 28, 2025 | 756.05 | 756.05 | 736.00 | 743.35 | 743.35 | -1.54% | 758 |
| Nov 27, 2025 | 740.00 | 755.00 | 730.00 | 755.00 | 755.00 | 1.88% | 147 |
| Nov 26, 2025 | 737.70 | 750.00 | 737.70 | 741.05 | 741.05 | 0.82% | 24 |
| Nov 24, 2025 | 677.05 | 735.00 | 677.05 | 735.00 | 735.00 | 0.43% | 25 |
| Nov 21, 2025 | 750.00 | 750.00 | 730.70 | 731.85 | 731.85 | -0.52% | 54 |
| Nov 20, 2025 | 736.15 | 736.15 | 735.45 | 735.65 | 735.65 | -1.31% | 19 |
| Nov 19, 2025 | 747.00 | 757.25 | 732.15 | 745.40 | 745.40 | -0.22% | 21 |
| Nov 18, 2025 | 746.00 | 764.45 | 742.50 | 747.05 | 747.05 | 0.61% | 228 |
| Nov 17, 2025 | 749.30 | 749.30 | 740.35 | 742.55 | 742.55 | -0.73% | 28 |
| Nov 14, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.33% | 6 |
| Nov 13, 2025 | 760.00 | 771.00 | 748.00 | 750.50 | 750.50 | -1.25% | 92 |
| Nov 12, 2025 | 764.00 | 771.00 | 759.00 | 760.00 | 760.00 | -0.83% | 33 |
| Nov 11, 2025 | 770.95 | 780.00 | 736.90 | 766.35 | 766.35 | -1.31% | 261 |
| Nov 10, 2025 | 800.00 | 828.00 | 770.15 | 776.50 | 776.50 | -2.94% | 450 |
| Nov 7, 2025 | 799.90 | 800.00 | 799.90 | 800.00 | 800.00 | 1.21% | 5 |
| Nov 6, 2025 | 799.00 | 799.00 | 790.40 | 790.40 | 790.40 | -1.08% | 57 |
| Nov 4, 2025 | 787.00 | 805.00 | 785.50 | 799.05 | 799.05 | 2.44% | 51 |
| Nov 3, 2025 | 781.05 | 783.00 | 778.00 | 780.00 | 780.00 | -0.13% | 461 |
| Oct 30, 2025 | 781.05 | 781.05 | 781.05 | 781.05 | 781.05 | -1.75% | 10 |
| Oct 29, 2025 | 784.85 | 795.00 | 767.00 | 795.00 | 795.00 | 1.46% | 114 |
| Oct 28, 2025 | 775.00 | 784.00 | 765.75 | 783.55 | 783.55 | 1.10% | 36 |
| Oct 27, 2025 | 766.00 | 775.00 | 766.00 | 775.00 | 775.00 | 2.65% | 51 |
| Oct 24, 2025 | 777.00 | 777.00 | 755.00 | 755.00 | 755.00 | -1.45% | 137 |
| Oct 23, 2025 | 771.00 | 772.00 | 766.10 | 766.10 | 766.10 | -1.02% | 21 |
| Oct 21, 2025 | 758.20 | 787.00 | 747.00 | 774.00 | 774.00 | 2.10% | 464 |
| Oct 20, 2025 | 758.05 | 758.05 | 758.05 | 758.05 | 758.05 | -0.07% | 3 |
| 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 |