Sundaram Brake Linings Limited (BOM:590072)
India · Delayed Price · Currency is INR 640.00
+18.50 (2.98%)
At close: May 22, 2026
BOM:590072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 533.00 | 533.00 | 515.00 | 526.00 | 526.00 | 3.16% | 444 |
| Mar 23, 2026 | 540.00 | 540.00 | 508.00 | 509.90 | 509.90 | -3.84% | 157 |
| Mar 20, 2026 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | -0.91% | 2 |
| Mar 19, 2026 | 553.00 | 553.00 | 534.00 | 535.10 | 535.10 | -1.27% | 41 |
| Mar 18, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 1.33% | 37 |
| Mar 17, 2026 | 550.00 | 550.00 | 530.00 | 534.90 | 534.90 | -2.03% | 807 |
| Mar 16, 2026 | 546.00 | 557.85 | 541.40 | 546.00 | 546.00 | 0.34% | 25 |
| Mar 13, 2026 | 560.05 | 560.05 | 544.00 | 544.15 | 544.15 | -5.26% | 271 |
| Mar 12, 2026 | 571.00 | 576.00 | 571.00 | 574.35 | 574.35 | 1.32% | 6 |
| Mar 11, 2026 | 571.00 | 571.00 | 566.00 | 566.85 | 566.85 | -0.31% | 5 |
| Mar 10, 2026 | 562.00 | 568.65 | 562.00 | 568.60 | 568.60 | 2.08% | 20 |
| Mar 9, 2026 | 553.00 | 566.05 | 553.00 | 557.00 | 557.00 | -3.97% | 10 |
| Mar 6, 2026 | 589.00 | 589.00 | 580.00 | 580.00 | 580.00 | 2.55% | 146 |
| Mar 5, 2026 | 558.50 | 591.20 | 558.50 | 565.60 | 565.60 | -0.25% | 88 |
| Mar 4, 2026 | 580.00 | 580.00 | 557.00 | 567.00 | 567.00 | -1.73% | 117 |
| Mar 2, 2026 | 606.00 | 619.20 | 577.00 | 577.00 | 577.00 | -4.70% | 142 |
| Feb 27, 2026 | 645.85 | 645.85 | 604.10 | 605.45 | 605.45 | -8.27% | 66 |
| Feb 25, 2026 | 663.00 | 663.00 | 660.00 | 660.00 | 660.00 | -0.09% | 15 |
| Feb 24, 2026 | 725.95 | 725.95 | 660.60 | 660.60 | 660.60 | -2.34% | 3 |