Sundaram Brake Linings Limited (BOM:590072)
India · Delayed Price · Currency is INR 811.95
+70.85 (9.56%)
At close: Jun 19, 2026
BOM:590072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 776.00 | 869.40 | 776.00 | 811.95 | 811.95 | 9.56% | 606 |
| Jun 18, 2026 | 710.10 | 743.00 | 710.10 | 741.10 | 741.10 | 2.59% | 24 |
| Jun 17, 2026 | 730.00 | 745.00 | 720.00 | 722.40 | 722.40 | -3.25% | 13 |
| Jun 16, 2026 | 747.60 | 747.60 | 726.60 | 746.70 | 746.70 | -0.11% | 53 |
| Jun 15, 2026 | 729.20 | 748.00 | 729.20 | 747.55 | 747.55 | 2.52% | 147 |
| Jun 12, 2026 | 715.05 | 737.00 | 715.00 | 729.20 | 729.20 | 3.04% | 65 |
| Jun 11, 2026 | 733.80 | 733.80 | 707.70 | 707.70 | 707.70 | -3.56% | 2 |
| Jun 10, 2026 | 735.40 | 743.05 | 731.70 | 733.80 | 733.80 | -0.22% | 30 |
| Jun 9, 2026 | 737.00 | 737.00 | 735.40 | 735.40 | 735.40 | -0.32% | 24 |
| Jun 8, 2026 | 737.75 | 738.25 | 737.75 | 737.75 | 737.75 | 1.35% | 17 |
| Jun 5, 2026 | 717.40 | 762.30 | 713.00 | 727.95 | 727.95 | 6.74% | 314 |
| Jun 4, 2026 | 688.10 | 688.10 | 682.00 | 682.00 | 682.00 | -1.01% | 22 |
| Jun 3, 2026 | 685.00 | 691.30 | 685.00 | 688.95 | 688.95 | -0.38% | 125 |
| Jun 2, 2026 | 681.00 | 703.50 | 679.90 | 691.60 | 691.60 | -0.64% | 669 |
| Jun 1, 2026 | 732.50 | 732.50 | 691.00 | 696.05 | 696.05 | -5.36% | 552 |
| May 29, 2026 | 752.00 | 769.45 | 714.60 | 735.45 | 735.45 | -2.36% | 698 |
| May 27, 2026 | 751.00 | 771.75 | 741.30 | 753.25 | 753.25 | 3.41% | 949 |
| May 26, 2026 | 840.05 | 842.00 | 716.60 | 728.40 | 728.40 | -5.16% | 6,615 |
| May 25, 2026 | 659.00 | 768.00 | 659.00 | 768.00 | 768.00 | 20.00% | 10,417 |
| May 22, 2026 | 631.50 | 642.00 | 631.50 | 640.00 | 640.00 | 2.98% | 170 |
| May 21, 2026 | 624.60 | 624.60 | 617.45 | 621.50 | 621.50 | -6.96% | 9 |
| May 20, 2026 | 621.95 | 668.00 | 621.95 | 668.00 | 668.00 | 11.15% | 2 |
| May 18, 2026 | 650.00 | 650.00 | 597.45 | 601.00 | 601.00 | -7.54% | 105 |
| May 15, 2026 | 637.35 | 650.00 | 637.35 | 650.00 | 650.00 | 1.56% | 2 |
| May 13, 2026 | 630.00 | 640.00 | 610.00 | 640.00 | 640.00 | -0.16% | 66 |
| May 12, 2026 | 637.30 | 641.80 | 637.30 | 641.00 | 641.00 | -1.67% | 21 |
| May 11, 2026 | 650.00 | 651.90 | 640.00 | 651.90 | 651.90 | -2.48% | 15 |
| May 8, 2026 | 661.00 | 668.45 | 661.00 | 668.45 | 668.45 | 1.13% | 20 |
| May 7, 2026 | 654.90 | 668.00 | 654.90 | 661.00 | 661.00 | 7.87% | 33 |
| May 6, 2026 | 618.05 | 618.05 | 611.45 | 612.75 | 612.75 | -3.51% | 50 |
| May 4, 2026 | 635.05 | 635.05 | 635.05 | 635.05 | 635.05 | 4.47% | 2 |
| Apr 29, 2026 | 604.00 | 625.35 | 599.05 | 607.85 | 607.85 | 0.89% | 116 |
| Apr 28, 2026 | 602.55 | 602.55 | 602.50 | 602.50 | 602.50 | -0.24% | 12 |
| Apr 27, 2026 | 610.00 | 610.00 | 603.95 | 603.95 | 603.95 | -4.44% | 22 |
| Apr 23, 2026 | 605.00 | 632.00 | 605.00 | 632.00 | 632.00 | 0.20% | 126 |
| Apr 22, 2026 | 619.00 | 630.75 | 619.00 | 630.75 | 630.75 | 1.90% | 28 |
| Apr 21, 2026 | 639.80 | 639.80 | 619.00 | 619.00 | 619.00 | 0.45% | 18 |
| Apr 17, 2026 | 626.55 | 627.00 | 616.10 | 616.25 | 616.25 | -0.84% | 48 |
| Apr 16, 2026 | 622.00 | 636.90 | 614.75 | 621.45 | 621.45 | -1.54% | 347 |
| Apr 15, 2026 | 618.00 | 631.15 | 618.00 | 631.15 | 631.15 | 3.47% | 641 |
| Apr 13, 2026 | 669.00 | 669.00 | 590.10 | 610.00 | 610.00 | -1.20% | 212 |
| Apr 10, 2026 | 679.00 | 679.00 | 617.25 | 617.40 | 617.40 | -1.07% | 20 |
| Apr 9, 2026 | 561.00 | 632.00 | 561.00 | 624.05 | 624.05 | 12.07% | 547 |
| Apr 8, 2026 | 556.00 | 569.00 | 552.05 | 556.85 | 556.85 | 6.98% | 691 |
| Apr 6, 2026 | 520.50 | 520.50 | 515.00 | 520.50 | 520.50 | 5.79% | 112 |
| Apr 2, 2026 | 496.00 | 496.50 | 485.00 | 492.00 | 492.00 | -0.91% | 346 |
| Apr 1, 2026 | 497.00 | 500.00 | 496.50 | 496.50 | 496.50 | 4.75% | 19 |
| Mar 30, 2026 | 485.50 | 486.05 | 458.30 | 474.00 | 474.00 | -2.27% | 803 |
| Mar 27, 2026 | 521.00 | 521.00 | 474.45 | 485.00 | 485.00 | -6.63% | 463 |
| Mar 25, 2026 | 505.00 | 531.10 | 505.00 | 519.45 | 519.45 | -1.25% | 199 |