Sundaram-Clayton Limited (NSE:SUNCLAY)
India · Delayed Price · Currency is INR 1,636.10
-15.40 (-0.93%)
Aug 28, 2025, 3:29 PM IST
Sundaram-Clayton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,800.00 | 1,800.00 | 1,636.10 | 1,636.10 | 1,636.10 | -0.93% | 37,794 |
| Aug 26, 2025 | 1,668.20 | 1,684.90 | 1,632.20 | 1,651.50 | 1,651.50 | -1.00% | 9,339 |
| Aug 25, 2025 | 1,683.50 | 1,683.60 | 1,649.70 | 1,668.20 | 1,668.20 | 0.17% | 11,087 |
| Aug 22, 2025 | 1,670.00 | 1,699.60 | 1,660.00 | 1,665.30 | 1,665.30 | -1.23% | 9,111 |
| Aug 21, 2025 | 1,707.90 | 1,845.00 | 1,674.00 | 1,686.10 | 1,686.10 | -1.23% | 33,327 |
| Aug 20, 2025 | 1,721.30 | 1,736.80 | 1,670.00 | 1,707.10 | 1,707.10 | 0.66% | 38,389 |
| Aug 19, 2025 | 1,701.00 | 1,738.00 | 1,690.00 | 1,695.90 | 1,695.90 | 0.38% | 23,705 |
| Aug 18, 2025 | 1,685.00 | 1,749.90 | 1,676.10 | 1,689.50 | 1,689.50 | 1.90% | 110,873 |
| Aug 14, 2025 | 1,662.00 | 1,690.90 | 1,649.70 | 1,658.00 | 1,658.00 | -0.38% | 7,941 |
| Aug 13, 2025 | 1,720.00 | 1,720.00 | 1,657.80 | 1,664.40 | 1,664.40 | -1.97% | 8,259 |
| Aug 12, 2025 | 1,714.20 | 1,736.80 | 1,676.50 | 1,697.90 | 1,697.90 | -0.53% | 8,842 |
| Aug 11, 2025 | 1,707.50 | 1,717.30 | 1,676.10 | 1,707.00 | 1,707.00 | -0.53% | 6,397 |
| Aug 8, 2025 | 1,735.10 | 1,744.40 | 1,682.00 | 1,716.10 | 1,716.10 | -1.07% | 32,750 |
| Aug 7, 2025 | 1,832.00 | 1,832.00 | 1,710.10 | 1,734.60 | 1,734.60 | -3.09% | 43,230 |
| Aug 6, 2025 | 1,911.00 | 2,000.00 | 1,716.00 | 1,789.90 | 1,789.90 | -5.79% | 127,349 |
| Aug 5, 2025 | 1,900.00 | 1,910.40 | 1,890.00 | 1,900.00 | 1,900.00 | 0.67% | 2,179 |
| Aug 4, 2025 | 1,940.70 | 1,940.80 | 1,876.70 | 1,887.40 | 1,887.40 | -2.75% | 4,406 |
| Aug 1, 2025 | 1,925.00 | 1,984.40 | 1,920.00 | 1,940.70 | 1,940.70 | -0.55% | 2,604 |
| Jul 31, 2025 | 1,950.50 | 1,959.80 | 1,925.00 | 1,951.50 | 1,951.50 | -0.39% | 3,502 |
| Jul 30, 2025 | 1,919.00 | 1,968.90 | 1,919.00 | 1,959.10 | 1,959.10 | 2.09% | 2,626 |
| Jul 29, 2025 | 1,945.00 | 1,979.90 | 1,894.20 | 1,919.00 | 1,919.00 | -1.19% | 6,063 |
| Jul 28, 2025 | 1,952.20 | 1,970.90 | 1,927.00 | 1,942.20 | 1,942.20 | -0.51% | 3,768 |
| Jul 25, 2025 | 1,977.90 | 1,977.90 | 1,925.10 | 1,952.20 | 1,952.20 | -1.30% | 3,994 |
| Jul 24, 2025 | 1,985.00 | 1,993.90 | 1,966.50 | 1,978.00 | 1,978.00 | 0.18% | 2,208 |
| Jul 23, 2025 | 1,979.80 | 1,996.80 | 1,959.30 | 1,974.40 | 1,974.40 | 0.52% | 3,470 |
| Jul 22, 2025 | 2,005.10 | 2,021.60 | 1,960.00 | 1,964.10 | 1,964.10 | -1.22% | 13,465 |
| Jul 21, 2025 | 2,001.60 | 2,001.60 | 1,953.10 | 1,988.40 | 1,988.40 | 0.31% | 7,169 |
| Jul 18, 2025 | 2,024.90 | 2,035.10 | 1,979.30 | 1,982.20 | 1,982.20 | -1.14% | 25,592 |
| Jul 17, 2025 | 2,013.10 | 2,049.40 | 1,993.20 | 2,005.00 | 2,005.00 | 0.59% | 24,775 |
| Jul 16, 2025 | 2,027.50 | 2,032.80 | 1,985.00 | 1,993.20 | 1,993.20 | -0.95% | 3,856 |
| Jul 15, 2025 | 2,024.00 | 2,035.00 | 2,007.40 | 2,012.40 | 2,012.40 | -0.14% | 4,638 |
| Jul 14, 2025 | 2,000.70 | 2,029.90 | 1,995.20 | 2,015.30 | 2,015.30 | -0.02% | 2,654 |
| Jul 11, 2025 | 2,058.00 | 2,058.00 | 2,012.10 | 2,015.70 | 2,015.70 | -1.12% | 2,415 |
| Jul 10, 2025 | 2,035.00 | 2,059.10 | 2,020.80 | 2,038.50 | 2,038.50 | -0.28% | 4,179 |
| Jul 9, 2025 | 2,077.70 | 2,077.70 | 2,031.10 | 2,044.30 | 2,044.30 | -0.78% | 8,511 |
| Jul 8, 2025 | 2,098.00 | 2,098.00 | 2,025.50 | 2,060.30 | 2,060.30 | 0.12% | 3,464 |
| Jul 7, 2025 | 2,090.00 | 2,107.90 | 2,050.00 | 2,057.80 | 2,057.80 | -0.70% | 3,336 |
| Jul 4, 2025 | 2,072.00 | 2,082.70 | 2,051.20 | 2,072.40 | 2,072.40 | 0.77% | 2,739 |
| Jul 3, 2025 | 2,075.00 | 2,075.00 | 2,049.40 | 2,056.50 | 2,056.50 | -0.51% | 1,589 |
| Jul 2, 2025 | 2,085.40 | 2,091.80 | 2,051.00 | 2,067.00 | 2,067.00 | 0.11% | 3,791 |
| Jul 1, 2025 | 2,090.00 | 2,110.00 | 2,050.00 | 2,064.80 | 2,064.80 | -0.32% | 12,472 |
| Jun 30, 2025 | 2,090.00 | 2,108.90 | 2,036.20 | 2,071.40 | 2,071.40 | 0.43% | 21,527 |
| Jun 27, 2025 | 2,111.30 | 2,113.80 | 2,052.40 | 2,062.60 | 2,062.60 | -0.84% | 25,257 |
| Jun 26, 2025 | 2,121.40 | 2,124.00 | 2,068.80 | 2,080.10 | 2,080.10 | -1.85% | 5,615 |
| Jun 25, 2025 | 2,125.00 | 2,125.00 | 2,090.60 | 2,119.20 | 2,119.20 | 0.90% | 2,453 |
| Jun 24, 2025 | 2,120.00 | 2,120.00 | 2,068.10 | 2,100.40 | 2,100.40 | 0.74% | 3,716 |
| Jun 23, 2025 | 2,084.90 | 2,104.00 | 2,045.40 | 2,085.00 | 2,085.00 | 0.32% | 7,061 |
| Jun 20, 2025 | 2,060.00 | 2,085.10 | 2,035.20 | 2,078.40 | 2,078.40 | 0.91% | 3,678 |
| Jun 19, 2025 | 2,134.30 | 2,140.90 | 2,052.00 | 2,059.60 | 2,059.60 | -3.01% | 4,278 |
| Jun 18, 2025 | 2,163.90 | 2,193.70 | 2,105.00 | 2,123.60 | 2,123.60 | -1.42% | 3,310 |