Sundaram-Clayton Limited (NSE:SUNCLAY)
India · Delayed Price · Currency is INR 1,283.20
-103.40 (-7.46%)
At close: Mar 27, 2026
Sundaram-Clayton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,362.00 | 1,385.80 | 1,277.50 | 1,283.20 | 1,283.20 | -7.46% | 32,444 |
| Mar 25, 2026 | 1,306.00 | 1,400.50 | 1,291.00 | 1,386.60 | 1,386.60 | 6.60% | 32,054 |
| Mar 24, 2026 | 1,251.00 | 1,360.50 | 1,245.10 | 1,300.70 | 1,300.70 | 5.20% | 25,483 |
| Mar 23, 2026 | 1,280.00 | 1,280.00 | 1,231.10 | 1,236.40 | 1,236.40 | -4.13% | 9,733 |
| Mar 20, 2026 | 1,311.20 | 1,316.00 | 1,282.00 | 1,289.70 | 1,289.70 | -0.45% | 7,977 |
| Mar 19, 2026 | 1,301.50 | 1,358.90 | 1,290.00 | 1,295.50 | 1,295.50 | -1.95% | 14,984 |
| Mar 18, 2026 | 1,304.00 | 1,344.20 | 1,300.80 | 1,321.20 | 1,321.20 | -0.08% | 29,971 |
| Mar 17, 2026 | 1,321.90 | 1,335.00 | 1,302.60 | 1,322.30 | 1,322.30 | 0.52% | 12,816 |
| Mar 16, 2026 | 1,239.70 | 1,332.00 | 1,218.00 | 1,315.40 | 1,315.40 | 6.63% | 307,441 |
| Mar 13, 2026 | 1,248.80 | 1,285.00 | 1,190.00 | 1,233.60 | 1,233.60 | -2.70% | 35,650 |
| Mar 12, 2026 | 1,293.40 | 1,293.40 | 1,254.00 | 1,267.80 | 1,267.80 | -1.35% | 8,333 |
| Mar 11, 2026 | 1,300.00 | 1,312.00 | 1,265.30 | 1,285.10 | 1,285.10 | -1.15% | 7,162 |
| Mar 10, 2026 | 1,311.40 | 1,328.00 | 1,282.50 | 1,300.10 | 1,300.10 | 1.12% | 14,456 |
| Mar 9, 2026 | 1,307.00 | 1,310.00 | 1,278.10 | 1,285.70 | 1,285.70 | -3.50% | 7,172 |
| Mar 6, 2026 | 1,349.30 | 1,356.90 | 1,320.50 | 1,332.40 | 1,332.40 | -1.42% | 3,907 |
| Mar 5, 2026 | 1,354.00 | 1,361.50 | 1,320.00 | 1,351.60 | 1,351.60 | 1.02% | 5,088 |
| Mar 4, 2026 | 1,384.20 | 1,385.00 | 1,319.10 | 1,337.90 | 1,337.90 | -3.43% | 12,714 |
| Mar 2, 2026 | 1,378.60 | 1,419.80 | 1,376.10 | 1,385.40 | 1,385.40 | -2.55% | 7,261 |
| Feb 27, 2026 | 1,410.00 | 1,478.70 | 1,402.00 | 1,421.70 | 1,421.70 | -0.83% | 17,200 |
| Feb 26, 2026 | 1,374.90 | 1,450.00 | 1,350.10 | 1,433.60 | 1,433.60 | 5.94% | 52,445 |
| Feb 25, 2026 | 1,359.70 | 1,366.80 | 1,341.10 | 1,353.20 | 1,353.20 | 0.06% | 4,207 |
| Feb 24, 2026 | 1,357.00 | 1,360.00 | 1,331.00 | 1,352.40 | 1,352.40 | -0.59% | 6,907 |
| Feb 23, 2026 | 1,357.80 | 1,372.60 | 1,353.70 | 1,360.40 | 1,360.40 | 0.44% | 4,422 |
| Feb 20, 2026 | 1,365.20 | 1,365.20 | 1,321.90 | 1,354.40 | 1,354.40 | -0.40% | 5,877 |
| Feb 19, 2026 | 1,346.00 | 1,380.00 | 1,327.10 | 1,359.90 | 1,359.90 | 1.03% | 12,846 |
| Feb 18, 2026 | 1,300.00 | 1,359.90 | 1,300.00 | 1,346.00 | 1,346.00 | 2.37% | 14,658 |
| Feb 17, 2026 | 1,300.00 | 1,331.80 | 1,292.80 | 1,314.90 | 1,314.90 | 0.41% | 3,893 |
| Feb 16, 2026 | 1,314.00 | 1,315.10 | 1,289.50 | 1,309.50 | 1,309.50 | -0.61% | 24,834 |
| Feb 13, 2026 | 1,285.10 | 1,329.70 | 1,285.10 | 1,317.60 | 1,317.60 | 0.59% | 8,559 |
| Feb 12, 2026 | 1,317.80 | 1,341.80 | 1,277.50 | 1,309.90 | 1,309.90 | 0.18% | 28,510 |
| Feb 11, 2026 | 1,355.90 | 1,355.90 | 1,300.00 | 1,307.60 | 1,307.60 | -2.65% | 7,784 |
| Feb 10, 2026 | 1,347.90 | 1,432.60 | 1,327.00 | 1,343.20 | 1,343.20 | -0.67% | 19,587 |
| Feb 9, 2026 | 1,345.40 | 1,355.00 | 1,301.20 | 1,352.30 | 1,352.30 | 2.52% | 4,464 |
| Feb 6, 2026 | 1,315.10 | 1,353.00 | 1,301.40 | 1,319.10 | 1,319.10 | -0.73% | 3,948 |
| Feb 5, 2026 | 1,350.00 | 1,414.00 | 1,310.00 | 1,328.80 | 1,328.80 | 1.21% | 33,318 |
| Feb 4, 2026 | 1,313.10 | 1,326.00 | 1,286.00 | 1,312.90 | 1,312.90 | -0.02% | 7,235 |
| Feb 3, 2026 | 1,293.00 | 1,330.00 | 1,258.20 | 1,313.10 | 1,313.10 | 5.88% | 71,120 |
| Feb 2, 2026 | 1,230.50 | 1,248.50 | 1,203.00 | 1,240.20 | 1,240.20 | 0.32% | 4,990 |
| Feb 1, 2026 | 1,238.30 | 1,245.00 | 1,202.00 | 1,236.30 | 1,236.30 | -0.35% | 2,676 |
| Jan 30, 2026 | 1,220.00 | 1,249.00 | 1,160.00 | 1,240.60 | 1,240.60 | 1.24% | 12,241 |
| Jan 29, 2026 | 1,174.90 | 1,249.90 | 1,156.40 | 1,225.40 | 1,225.40 | 4.67% | 30,365 |
| Jan 28, 2026 | 1,125.20 | 1,204.90 | 1,125.20 | 1,170.70 | 1,170.70 | 3.22% | 14,949 |
| Jan 27, 2026 | 1,176.60 | 1,176.60 | 1,112.80 | 1,134.20 | 1,134.20 | -2.16% | 107,468 |
| Jan 23, 2026 | 1,219.40 | 1,233.20 | 1,150.10 | 1,159.20 | 1,159.20 | -4.94% | 69,069 |
| Jan 22, 2026 | 1,225.00 | 1,242.40 | 1,201.00 | 1,219.40 | 1,219.40 | -0.18% | 5,287 |
| Jan 21, 2026 | 1,184.40 | 1,238.00 | 1,175.40 | 1,221.60 | 1,221.60 | 2.18% | 15,624 |
| Jan 20, 2026 | 1,245.00 | 1,245.00 | 1,184.00 | 1,195.50 | 1,195.50 | -3.60% | 15,684 |
| Jan 19, 2026 | 1,239.90 | 1,281.60 | 1,218.30 | 1,240.10 | 1,240.10 | 1.98% | 27,513 |
| Jan 16, 2026 | 1,414.30 | 1,414.30 | 1,210.00 | 1,216.00 | 1,216.00 | -1.58% | 30,257 |
| Jan 14, 2026 | 1,229.00 | 1,259.00 | 1,225.00 | 1,235.50 | 1,235.50 | -0.52% | 6,967 |