Sundaram Brake Linings Limited (BOM:590072)
India · Delayed Price · Currency is INR 819.50
-43.10 (-5.00%)
At close: Aug 21, 2026
BOM:590072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | -5.00% | 37 |
| Aug 20, 2026 | 888.00 | 888.00 | 862.60 | 862.60 | 862.60 | -5.00% | 39 |
| Aug 19, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 4.97% | 65 |
| Aug 18, 2026 | 885.80 | 885.80 | 865.00 | 865.00 | 865.00 | 1.39% | 10 |
| Aug 17, 2026 | 891.00 | 891.00 | 850.00 | 853.10 | 853.10 | -0.22% | 96 |
| Aug 14, 2026 | 852.00 | 878.85 | 852.00 | 855.00 | 855.00 | 2.15% | 2,195 |
| Aug 13, 2026 | 804.90 | 837.00 | 804.90 | 837.00 | 837.00 | 4.63% | 169 |
| Aug 11, 2026 | 804.90 | 804.90 | 800.00 | 800.00 | 800.00 | - | 2 |
| Aug 10, 2026 | 782.45 | 800.00 | 782.45 | 800.00 | 800.00 | 4.29% | 113 |
| Aug 6, 2026 | 789.00 | 789.00 | 767.10 | 767.10 | 767.10 | -1.02% | 3 |
| Aug 3, 2026 | 737.00 | 775.00 | 737.00 | 775.00 | 775.00 | -0.01% | 57 |
| Jul 30, 2026 | 780.00 | 780.00 | 775.10 | 775.10 | 775.10 | -0.64% | 50 |
| Jul 29, 2026 | 780.10 | 780.10 | 780.10 | 780.10 | 780.10 | -0.12% | 20 |
| Jul 28, 2026 | 789.00 | 792.90 | 781.05 | 781.05 | 781.05 | -2.96% | 17 |
| Jul 27, 2026 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | 3.19% | 6 |
| Jul 24, 2026 | 799.00 | 800.00 | 780.00 | 780.00 | 780.00 | -3.53% | 45 |
| Jul 23, 2026 | 799.80 | 808.50 | 799.80 | 808.50 | 808.50 | 5.00% | 12 |
| Jul 22, 2026 | 816.00 | 816.00 | 770.00 | 770.00 | 770.00 | -4.87% | 157 |
| Jul 16, 2026 | 781.00 | 810.10 | 781.00 | 810.10 | 809.45 | -1.35% | 10 |
| Jul 15, 2026 | 840.00 | 840.00 | 821.20 | 821.20 | 820.54 | -3.10% | 325 |
| Jul 14, 2026 | 819.00 | 849.00 | 819.00 | 847.45 | 846.77 | 3.92% | 209 |
| Jul 13, 2026 | 792.90 | 821.00 | 792.90 | 815.45 | 814.80 | 2.60% | 145 |
| Jul 10, 2026 | 771.10 | 794.80 | 750.05 | 794.80 | 794.16 | 2.43% | 33 |
| Jul 9, 2026 | 795.10 | 795.10 | 771.10 | 775.95 | 775.33 | -2.52% | 103 |
| Jul 8, 2026 | 810.05 | 810.25 | 779.00 | 796.00 | 795.36 | -1.73% | 98 |
| Jul 7, 2026 | 810.05 | 810.05 | 810.05 | 810.05 | 809.40 | 0.01% | 8 |
| Jul 6, 2026 | 815.00 | 839.00 | 810.00 | 810.00 | 809.35 | -0.61% | 92 |
| Jul 3, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 814.35 | -1.01% | 10 |
| Jul 2, 2026 | 826.10 | 826.10 | 809.60 | 823.35 | 822.69 | -3.02% | 401 |
| Jul 1, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 848.32 | -0.12% | 1 |
| Jun 30, 2026 | 795.10 | 850.00 | 795.10 | 850.00 | 849.32 | 1.92% | 97 |
| Jun 29, 2026 | 782.00 | 834.00 | 782.00 | 834.00 | 833.33 | 2.33% | 7 |
| Jun 25, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 814.35 | 0.93% | 100 |
| Jun 24, 2026 | 799.10 | 830.00 | 799.10 | 807.50 | 806.85 | -3.87% | 113 |
| Jun 23, 2026 | 855.05 | 859.20 | 825.05 | 840.00 | 839.33 | -1.06% | 527 |
| Jun 22, 2026 | 802.05 | 859.65 | 802.05 | 849.00 | 848.32 | 4.56% | 1,472 |
| Jun 19, 2026 | 776.00 | 869.40 | 776.00 | 811.95 | 811.30 | 9.56% | 606 |
| Jun 18, 2026 | 710.10 | 743.00 | 710.10 | 741.10 | 740.51 | 2.59% | 24 |
| Jun 17, 2026 | 730.00 | 745.00 | 720.00 | 722.40 | 721.82 | -3.25% | 13 |
| Jun 16, 2026 | 747.60 | 747.60 | 726.60 | 746.70 | 746.10 | -0.11% | 53 |
| Jun 15, 2026 | 729.20 | 748.00 | 729.20 | 747.55 | 746.95 | 2.52% | 147 |
| Jun 12, 2026 | 715.05 | 737.00 | 715.00 | 729.20 | 728.61 | 3.04% | 65 |
| Jun 11, 2026 | 733.80 | 733.80 | 707.70 | 707.70 | 707.13 | -3.56% | 2 |
| Jun 10, 2026 | 735.40 | 743.05 | 731.70 | 733.80 | 733.21 | -0.22% | 30 |
| Jun 9, 2026 | 737.00 | 737.00 | 735.40 | 735.40 | 734.81 | -0.32% | 24 |
| Jun 8, 2026 | 737.75 | 738.25 | 737.75 | 737.75 | 737.16 | 1.35% | 17 |
| Jun 5, 2026 | 717.40 | 762.30 | 713.00 | 727.95 | 727.37 | 6.74% | 314 |
| Jun 4, 2026 | 688.10 | 688.10 | 682.00 | 682.00 | 681.45 | -1.01% | 22 |
| Jun 3, 2026 | 685.00 | 691.30 | 685.00 | 688.95 | 688.40 | -0.38% | 125 |
| Jun 2, 2026 | 681.00 | 703.50 | 679.90 | 691.60 | 691.05 | -0.64% | 669 |