Sundaram-Clayton Limited (NSE:SUNCLAY)
India · Delayed Price · Currency is INR 1,432.00
-60.40 (-4.05%)
May 11, 2026, 3:29 PM IST
Sundaram-Clayton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,495.60 | 1,507.60 | 1,490.00 | 1,492.40 | 1,492.40 | -0.21% | 3,202 |
| May 7, 2026 | 1,475.80 | 1,515.00 | 1,475.80 | 1,495.60 | 1,495.60 | 1.34% | 5,655 |
| May 6, 2026 | 1,475.00 | 1,485.00 | 1,446.00 | 1,475.80 | 1,475.80 | 1.74% | 4,285 |
| May 5, 2026 | 1,460.00 | 1,475.00 | 1,438.10 | 1,450.50 | 1,450.50 | 0.58% | 3,580 |
| May 4, 2026 | 1,440.00 | 1,464.40 | 1,428.90 | 1,442.10 | 1,442.10 | 1.31% | 5,049 |
| Apr 30, 2026 | 1,351.10 | 1,435.90 | 1,351.00 | 1,423.40 | 1,423.40 | 4.02% | 15,526 |
| Apr 29, 2026 | 1,409.80 | 1,412.00 | 1,358.30 | 1,368.40 | 1,368.40 | -1.96% | 4,564 |
| Apr 28, 2026 | 1,436.50 | 1,459.40 | 1,385.50 | 1,395.70 | 1,395.70 | -2.45% | 7,697 |
| Apr 27, 2026 | 1,488.70 | 1,519.00 | 1,420.50 | 1,430.70 | 1,430.70 | -3.89% | 34,776 |
| Apr 24, 2026 | 1,484.20 | 1,505.00 | 1,470.10 | 1,488.60 | 1,488.60 | 0.18% | 6,990 |
| Apr 23, 2026 | 1,510.00 | 1,523.00 | 1,469.50 | 1,485.90 | 1,485.90 | -2.60% | 9,234 |
| Apr 22, 2026 | 1,537.00 | 1,573.40 | 1,515.00 | 1,525.50 | 1,525.50 | -0.15% | 11,485 |
| Apr 21, 2026 | 1,470.10 | 1,538.00 | 1,468.10 | 1,527.80 | 1,527.80 | 3.69% | 16,103 |
| Apr 20, 2026 | 1,440.00 | 1,525.00 | 1,405.90 | 1,473.40 | 1,473.40 | 1.49% | 25,964 |
| Apr 17, 2026 | 1,396.10 | 1,481.20 | 1,396.10 | 1,451.80 | 1,451.80 | 2.95% | 25,906 |
| Apr 16, 2026 | 1,347.70 | 1,425.00 | 1,326.10 | 1,410.20 | 1,410.20 | 5.16% | 14,168 |
| Apr 15, 2026 | 1,285.10 | 1,374.00 | 1,285.10 | 1,341.00 | 1,341.00 | 4.72% | 18,247 |
| Apr 13, 2026 | 1,279.80 | 1,298.00 | 1,250.80 | 1,280.60 | 1,280.60 | -0.77% | 8,551 |
| Apr 10, 2026 | 1,311.00 | 1,319.90 | 1,282.20 | 1,290.60 | 1,290.60 | -0.45% | 5,792 |
| Apr 9, 2026 | 1,320.00 | 1,338.50 | 1,285.60 | 1,296.40 | 1,296.40 | 0.05% | 12,810 |
| Apr 8, 2026 | 1,290.50 | 1,332.00 | 1,273.00 | 1,295.80 | 1,295.80 | 3.42% | 8,515 |
| Apr 7, 2026 | 1,260.30 | 1,260.30 | 1,242.10 | 1,252.90 | 1,252.90 | -1.01% | 4,401 |
| Apr 6, 2026 | 1,276.10 | 1,276.10 | 1,226.20 | 1,265.70 | 1,265.70 | 1.23% | 3,892 |
| Apr 2, 2026 | 1,232.00 | 1,262.90 | 1,207.90 | 1,250.30 | 1,250.30 | 0.81% | 15,722 |
| Apr 1, 2026 | 1,240.00 | 1,256.90 | 1,220.60 | 1,240.30 | 1,235.80 | 4.03% | 9,416 |
| Mar 30, 2026 | 1,292.00 | 1,292.00 | 1,182.80 | 1,192.20 | 1,187.87 | -7.09% | 33,347 |
| Mar 27, 2026 | 1,362.00 | 1,385.80 | 1,277.50 | 1,283.20 | 1,278.54 | -7.46% | 32,444 |
| Mar 25, 2026 | 1,306.00 | 1,400.50 | 1,291.00 | 1,386.60 | 1,381.57 | 6.60% | 32,054 |
| Mar 24, 2026 | 1,251.00 | 1,360.50 | 1,245.10 | 1,300.70 | 1,295.98 | 5.20% | 25,483 |
| Mar 23, 2026 | 1,280.00 | 1,280.00 | 1,231.10 | 1,236.40 | 1,231.91 | -4.13% | 9,733 |
| Mar 20, 2026 | 1,311.20 | 1,316.00 | 1,282.00 | 1,289.70 | 1,285.02 | -0.45% | 7,977 |
| Mar 19, 2026 | 1,301.50 | 1,358.90 | 1,290.00 | 1,295.50 | 1,290.80 | -1.95% | 14,984 |
| Mar 18, 2026 | 1,304.00 | 1,344.20 | 1,300.80 | 1,321.20 | 1,316.41 | -0.08% | 29,971 |
| Mar 17, 2026 | 1,321.90 | 1,335.00 | 1,302.60 | 1,322.30 | 1,317.50 | 0.52% | 12,816 |
| Mar 16, 2026 | 1,239.70 | 1,332.00 | 1,218.00 | 1,315.40 | 1,310.63 | 6.63% | 307,441 |
| Mar 13, 2026 | 1,248.80 | 1,285.00 | 1,190.00 | 1,233.60 | 1,229.12 | -2.70% | 35,650 |
| Mar 12, 2026 | 1,293.40 | 1,293.40 | 1,254.00 | 1,267.80 | 1,263.20 | -1.35% | 8,333 |
| Mar 11, 2026 | 1,300.00 | 1,312.00 | 1,265.30 | 1,285.10 | 1,280.44 | -1.15% | 7,162 |
| Mar 10, 2026 | 1,311.40 | 1,328.00 | 1,282.50 | 1,300.10 | 1,295.38 | 1.12% | 14,456 |
| Mar 9, 2026 | 1,307.00 | 1,310.00 | 1,278.10 | 1,285.70 | 1,281.04 | -3.50% | 7,172 |
| Mar 6, 2026 | 1,349.30 | 1,356.90 | 1,320.50 | 1,332.40 | 1,327.57 | -1.42% | 3,907 |
| Mar 5, 2026 | 1,354.00 | 1,361.50 | 1,320.00 | 1,351.60 | 1,346.70 | 1.02% | 5,088 |
| Mar 4, 2026 | 1,384.20 | 1,385.00 | 1,319.10 | 1,337.90 | 1,333.05 | -3.43% | 12,714 |
| Mar 2, 2026 | 1,378.60 | 1,419.80 | 1,376.10 | 1,385.40 | 1,380.37 | -2.55% | 7,261 |
| Feb 27, 2026 | 1,410.00 | 1,478.70 | 1,402.00 | 1,421.70 | 1,416.54 | -0.83% | 17,200 |
| Feb 26, 2026 | 1,374.90 | 1,450.00 | 1,350.10 | 1,433.60 | 1,428.40 | 5.94% | 52,445 |
| Feb 25, 2026 | 1,359.70 | 1,366.80 | 1,341.10 | 1,353.20 | 1,348.29 | 0.06% | 4,207 |
| Feb 24, 2026 | 1,357.00 | 1,360.00 | 1,331.00 | 1,352.40 | 1,347.49 | -0.59% | 6,907 |
| Feb 23, 2026 | 1,357.80 | 1,372.60 | 1,353.70 | 1,360.40 | 1,355.46 | 0.44% | 4,422 |
| Feb 20, 2026 | 1,365.20 | 1,365.20 | 1,321.90 | 1,354.40 | 1,349.49 | -0.40% | 5,877 |