Sundaram Brake Linings Limited (NSE:SUNDRMBRAK)
India · Delayed Price · Currency is INR 760.00
+33.60 (4.63%)
May 27, 2026, 3:29 PM IST
Sundaram Brake Linings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 748.00 | 784.00 | 730.00 | 762.10 | 762.10 | 4.91% | 19,067 |
| May 26, 2026 | 838.70 | 844.80 | 714.20 | 726.40 | 726.40 | -4.04% | 67,713 |
| May 25, 2026 | 630.85 | 757.00 | 600.00 | 757.00 | 757.00 | 20.00% | 43,682 |
| May 22, 2026 | 624.80 | 653.65 | 624.00 | 630.85 | 630.85 | 2.04% | 4,662 |
| May 21, 2026 | 627.10 | 630.00 | 613.25 | 618.25 | 618.25 | 0.77% | 1,392 |
| May 20, 2026 | 619.00 | 627.40 | 611.40 | 613.50 | 613.50 | -1.47% | 1,094 |
| May 19, 2026 | 612.40 | 624.00 | 612.00 | 622.65 | 622.65 | 2.04% | 682 |
| May 18, 2026 | 612.00 | 636.00 | 602.40 | 610.20 | 610.20 | -1.66% | 1,370 |
| May 15, 2026 | 637.40 | 637.40 | 610.20 | 620.50 | 620.50 | 0.67% | 1,223 |
| May 14, 2026 | 617.00 | 649.00 | 614.05 | 616.40 | 616.40 | -3.67% | 1,110 |
| May 13, 2026 | 635.00 | 640.85 | 615.40 | 639.90 | 639.90 | 0.85% | 483 |
| May 12, 2026 | 615.30 | 638.00 | 615.30 | 634.50 | 634.50 | -1.74% | 1,176 |
| May 11, 2026 | 639.40 | 647.40 | 635.00 | 645.75 | 645.75 | 0.59% | 411 |
| May 8, 2026 | 674.95 | 674.95 | 641.00 | 641.95 | 641.95 | -3.14% | 2,154 |
| May 7, 2026 | 629.40 | 668.00 | 625.05 | 662.75 | 662.75 | 5.67% | 5,744 |
| May 6, 2026 | 615.55 | 629.00 | 609.00 | 627.20 | 627.20 | 1.16% | 1,006 |
| May 5, 2026 | 621.30 | 624.80 | 606.45 | 620.00 | 620.00 | -0.77% | 763 |
| May 4, 2026 | 615.10 | 629.45 | 615.00 | 624.80 | 624.80 | 1.65% | 892 |
| Apr 30, 2026 | 616.90 | 616.90 | 599.90 | 614.65 | 614.65 | 1.27% | 474 |
| Apr 29, 2026 | 614.90 | 621.45 | 606.00 | 606.95 | 606.95 | 1.42% | 553 |
| Apr 28, 2026 | 605.10 | 617.00 | 590.00 | 598.45 | 598.45 | -1.13% | 1,067 |
| Apr 27, 2026 | 604.00 | 624.35 | 556.35 | 605.30 | 605.30 | -1.98% | 1,615 |
| Apr 24, 2026 | 626.80 | 626.80 | 602.50 | 617.55 | 617.55 | 1.23% | 1,351 |
| Apr 23, 2026 | 626.95 | 633.65 | 608.00 | 610.05 | 610.05 | -2.46% | 1,896 |
| Apr 22, 2026 | 624.00 | 631.00 | 617.00 | 625.45 | 625.45 | 0.68% | 2,041 |
| Apr 21, 2026 | 618.00 | 633.60 | 615.00 | 621.20 | 621.20 | 0.82% | 805 |
| Apr 20, 2026 | 625.00 | 627.85 | 615.00 | 616.15 | 616.15 | -0.50% | 655 |
| Apr 17, 2026 | 625.00 | 630.30 | 615.05 | 619.25 | 619.25 | 0.81% | 3,153 |
| Apr 16, 2026 | 628.40 | 628.90 | 611.00 | 614.30 | 614.30 | -1.91% | 1,332 |
| Apr 15, 2026 | 617.00 | 627.40 | 617.00 | 626.25 | 626.25 | 1.96% | 2,442 |
| Apr 13, 2026 | 614.00 | 618.00 | 580.05 | 614.20 | 614.20 | -1.38% | 2,481 |
| Apr 10, 2026 | 640.00 | 654.90 | 612.30 | 622.80 | 622.80 | -0.96% | 3,147 |
| Apr 9, 2026 | 551.60 | 648.00 | 551.60 | 628.85 | 628.85 | 12.07% | 12,526 |
| Apr 8, 2026 | 564.70 | 576.40 | 548.40 | 561.10 | 561.10 | 5.39% | 2,663 |
| Apr 7, 2026 | 537.40 | 544.40 | 515.50 | 532.40 | 532.40 | -0.94% | 1,325 |
| Apr 6, 2026 | 497.15 | 551.00 | 497.15 | 537.45 | 537.45 | 8.11% | 1,039 |
| Apr 2, 2026 | 476.40 | 517.00 | 476.00 | 497.15 | 497.15 | -0.10% | 2,090 |
| Apr 1, 2026 | 530.00 | 530.00 | 483.20 | 497.65 | 497.65 | 7.01% | 3,058 |
| Mar 30, 2026 | 517.00 | 517.00 | 460.00 | 465.05 | 465.05 | -6.24% | 5,302 |
| Mar 27, 2026 | 527.00 | 527.00 | 478.30 | 496.00 | 496.00 | -5.62% | 4,275 |
| Mar 25, 2026 | 525.00 | 535.00 | 520.40 | 525.55 | 525.55 | 0.02% | 2,406 |
| Mar 24, 2026 | 511.40 | 535.40 | 510.80 | 525.45 | 525.45 | 2.87% | 2,009 |
| Mar 23, 2026 | 525.00 | 535.00 | 503.30 | 510.80 | 510.80 | -3.61% | 2,400 |
| Mar 20, 2026 | 567.00 | 568.40 | 527.25 | 529.95 | 529.95 | -0.81% | 2,152 |
| Mar 19, 2026 | 536.30 | 554.45 | 531.85 | 534.30 | 534.30 | -2.13% | 2,026 |
| Mar 18, 2026 | 542.40 | 555.00 | 536.00 | 545.95 | 545.95 | 2.67% | 1,283 |
| Mar 17, 2026 | 551.40 | 569.40 | 525.60 | 531.75 | 531.75 | -3.18% | 4,916 |
| Mar 16, 2026 | 552.30 | 566.00 | 540.00 | 549.20 | 549.20 | 0.94% | 1,667 |
| Mar 13, 2026 | 587.00 | 587.00 | 542.00 | 544.10 | 544.10 | -4.84% | 1,222 |
| Mar 12, 2026 | 590.00 | 590.00 | 562.30 | 571.75 | 571.75 | 0.99% | 3,274 |