Sundaram-Clayton Limited (NSE:SUNCLAY)
India · Delayed Price · Currency is INR 1,284.10
+8.20 (0.64%)
Aug 21, 2026, 3:29 PM IST
Sundaram-Clayton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,286.00 | 1,289.60 | 1,268.10 | 1,284.10 | 1,284.10 | 0.64% | 13,107 |
| Aug 20, 2026 | 1,288.80 | 1,290.00 | 1,270.60 | 1,275.90 | 1,275.90 | -0.41% | 3,320 |
| Aug 19, 2026 | 1,290.00 | 1,293.10 | 1,275.00 | 1,281.10 | 1,281.10 | -0.85% | 7,586 |
| Aug 18, 2026 | 1,288.00 | 1,297.10 | 1,270.10 | 1,292.10 | 1,292.10 | 0.18% | 1,984 |
| Aug 17, 2026 | 1,250.00 | 1,310.00 | 1,243.40 | 1,289.80 | 1,289.80 | 3.19% | 10,831 |
| Aug 14, 2026 | 1,245.00 | 1,277.00 | 1,236.20 | 1,249.90 | 1,249.90 | 0.49% | 5,022 |
| Aug 13, 2026 | 1,190.60 | 1,249.90 | 1,190.60 | 1,243.80 | 1,243.80 | 4.66% | 10,167 |
| Aug 12, 2026 | 1,226.70 | 1,249.90 | 1,184.60 | 1,188.40 | 1,188.40 | -2.70% | 11,020 |
| Aug 11, 2026 | 1,240.40 | 1,275.00 | 1,216.00 | 1,221.40 | 1,221.40 | -1.06% | 13,087 |
| Aug 10, 2026 | 1,242.10 | 1,262.90 | 1,230.00 | 1,234.50 | 1,234.50 | -0.57% | 4,183 |
| Aug 7, 2026 | 1,270.10 | 1,293.20 | 1,232.20 | 1,241.60 | 1,241.60 | -2.19% | 8,764 |
| Aug 6, 2026 | 1,264.00 | 1,301.50 | 1,259.30 | 1,269.40 | 1,269.40 | -0.20% | 4,177 |
| Aug 5, 2026 | 1,254.50 | 1,300.00 | 1,254.10 | 1,272.00 | 1,272.00 | 1.39% | 4,605 |
| Aug 4, 2026 | 1,265.50 | 1,269.00 | 1,246.50 | 1,254.60 | 1,254.60 | 0.13% | 2,922 |
| Aug 3, 2026 | 1,284.00 | 1,284.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.05% | 2,582 |
| Jul 31, 2026 | 1,269.90 | 1,279.90 | 1,248.60 | 1,253.60 | 1,253.60 | 1.43% | 4,380 |
| Jul 30, 2026 | 1,270.00 | 1,282.30 | 1,229.40 | 1,235.90 | 1,235.90 | -3.28% | 8,866 |
| Jul 29, 2026 | 1,308.00 | 1,308.00 | 1,251.00 | 1,277.80 | 1,277.80 | -2.14% | 10,295 |
| Jul 28, 2026 | 1,418.00 | 1,454.00 | 1,262.00 | 1,305.80 | 1,305.80 | -6.72% | 130,074 |
| Jul 27, 2026 | 1,367.80 | 1,455.40 | 1,351.40 | 1,399.80 | 1,399.80 | 2.68% | 3,698 |
| Jul 24, 2026 | 1,374.50 | 1,404.00 | 1,350.60 | 1,363.20 | 1,363.20 | -0.06% | 2,150 |
| Jul 23, 2026 | 1,334.60 | 1,375.80 | 1,331.00 | 1,364.00 | 1,364.00 | 0.69% | 3,238 |
| Jul 22, 2026 | 1,340.50 | 1,374.90 | 1,340.50 | 1,354.60 | 1,354.60 | 0.16% | 1,657 |
| Jul 21, 2026 | 1,375.30 | 1,390.00 | 1,349.10 | 1,352.50 | 1,352.50 | -2.52% | 2,101 |
| Jul 20, 2026 | 1,399.00 | 1,399.00 | 1,370.10 | 1,387.40 | 1,387.40 | 0.52% | 6,692 |
| Jul 17, 2026 | 1,390.00 | 1,396.60 | 1,368.00 | 1,380.20 | 1,380.20 | -0.65% | 7,703 |
| Jul 16, 2026 | 1,375.00 | 1,414.90 | 1,361.10 | 1,389.20 | 1,389.20 | -0.24% | 3,239 |
| Jul 15, 2026 | 1,370.00 | 1,404.60 | 1,369.50 | 1,392.50 | 1,392.50 | 0.75% | 3,682 |
| Jul 14, 2026 | 1,373.30 | 1,398.50 | 1,371.40 | 1,382.20 | 1,382.20 | -0.80% | 3,196 |
| Jul 13, 2026 | 1,333.80 | 1,404.90 | 1,324.00 | 1,393.30 | 1,393.30 | 3.51% | 11,587 |
| Jul 10, 2026 | 1,326.50 | 1,375.80 | 1,320.10 | 1,346.00 | 1,346.00 | 1.99% | 5,365 |
| Jul 9, 2026 | 1,316.00 | 1,337.80 | 1,309.00 | 1,319.70 | 1,319.70 | 0.30% | 2,907 |
| Jul 8, 2026 | 1,342.00 | 1,361.90 | 1,302.00 | 1,315.80 | 1,315.80 | -3.69% | 2,752 |
| Jul 7, 2026 | 1,344.50 | 1,420.00 | 1,334.10 | 1,366.20 | 1,366.20 | 1.56% | 7,354 |
| Jul 6, 2026 | 1,375.00 | 1,375.00 | 1,328.00 | 1,345.20 | 1,345.20 | -1.32% | 4,214 |
| Jul 3, 2026 | 1,380.50 | 1,380.50 | 1,339.30 | 1,363.20 | 1,363.20 | 0.23% | 2,231 |
| Jul 2, 2026 | 1,353.00 | 1,376.00 | 1,339.60 | 1,360.10 | 1,360.10 | 0.58% | 3,662 |
| Jul 1, 2026 | 1,351.50 | 1,369.90 | 1,349.90 | 1,352.20 | 1,352.20 | -0.38% | 4,434 |
| Jun 30, 2026 | 1,387.90 | 1,408.50 | 1,355.00 | 1,357.40 | 1,357.40 | -2.12% | 4,897 |
| Jun 29, 2026 | 1,329.80 | 1,399.90 | 1,319.00 | 1,386.80 | 1,386.80 | 4.34% | 37,847 |
| Jun 25, 2026 | 1,307.60 | 1,346.40 | 1,295.60 | 1,329.10 | 1,329.10 | 1.19% | 8,122 |
| Jun 24, 2026 | 1,317.30 | 1,329.90 | 1,304.10 | 1,313.50 | 1,313.50 | -0.30% | 3,231 |
| Jun 23, 2026 | 1,350.00 | 1,354.70 | 1,306.30 | 1,317.50 | 1,317.50 | -1.38% | 3,418 |
| Jun 22, 2026 | 1,356.30 | 1,383.30 | 1,322.50 | 1,336.00 | 1,336.00 | -0.26% | 9,592 |
| Jun 19, 2026 | 1,333.50 | 1,350.00 | 1,318.60 | 1,339.50 | 1,339.50 | 0.45% | 3,794 |
| Jun 18, 2026 | 1,329.80 | 1,348.80 | 1,323.20 | 1,333.50 | 1,333.50 | 0.61% | 7,008 |
| Jun 17, 2026 | 1,335.40 | 1,369.00 | 1,318.30 | 1,325.40 | 1,325.40 | -0.75% | 5,834 |
| Jun 16, 2026 | 1,386.00 | 1,386.00 | 1,311.00 | 1,335.40 | 1,335.40 | -2.45% | 12,193 |
| Jun 15, 2026 | 1,371.90 | 1,391.20 | 1,346.50 | 1,369.00 | 1,369.00 | 0.20% | 6,830 |
| Jun 12, 2026 | 1,334.20 | 1,396.00 | 1,330.10 | 1,366.30 | 1,366.30 | 3.48% | 7,402 |