Sundaram Multi Pap Limited (BOM:533166)
India
· Delayed Price · Currency is INR 1.430
-0.020 (-1.38%)
At close: Apr 28, 2026
Sundaram Multi Pap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 105,815 |
| Apr 27, 2026 | 1.44 | 1.56 | 1.44 | 1.45 | 1.45 | 0.69% | 48,392 |
| Apr 24, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 35,498 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.37 | 1.42 | 1.42 | -2.07% | 102,088 |
| Apr 22, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 57,398 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -0.68% | 97,303 |
| Apr 20, 2026 | 1.49 | 1.53 | 1.40 | 1.48 | 1.48 | 2.07% | 323,912 |
| Apr 17, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 0.69% | 60,595 |
| Apr 16, 2026 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 80,455 |
| Apr 15, 2026 | 1.42 | 1.47 | 1.31 | 1.45 | 1.45 | 3.57% | 90,421 |
| Apr 13, 2026 | 1.21 | 1.45 | 1.21 | 1.40 | 1.40 | -0.71% | 109,582 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 138,189 |
| Apr 9, 2026 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 4.38% | 81,634 |
| Apr 8, 2026 | 1.29 | 1.41 | 1.29 | 1.37 | 1.37 | 4.58% | 235,672 |
| Apr 7, 2026 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 1.55% | 156,055 |
| Apr 6, 2026 | 1.20 | 1.35 | 1.20 | 1.29 | 1.29 | 5.74% | 175,745 |
| Apr 2, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | - | 20,661 |
| Apr 1, 2026 | 1.18 | 1.23 | 1.06 | 1.22 | 1.22 | 8.93% | 84,050 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 66,571 |
| Mar 27, 2026 | 1.22 | 1.27 | 1.12 | 1.14 | 1.14 | -8.06% | 619,986 |
| Mar 25, 2026 | 1.25 | 1.44 | 1.20 | 1.24 | 1.24 | 3.33% | 1,372,724 |
| Mar 24, 2026 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | 4.35% | 117,921 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -4.96% | 87,792 |
| Mar 20, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 110,546 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -7.58% | 249,056 |
| Mar 18, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 354,684 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 86,859 |
| Mar 16, 2026 | 1.25 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 134,693 |
| Mar 13, 2026 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | - | 128,995 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 37,645 |
| Mar 11, 2026 | 1.36 | 1.43 | 1.26 | 1.28 | 1.28 | -5.88% | 123,637 |
| Mar 10, 2026 | 1.35 | 1.43 | 1.31 | 1.36 | 1.36 | -2.16% | 94,953 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.25 | 1.39 | 1.39 | -0.71% | 209,200 |
| Mar 6, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 2.19% | 103,066 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 3.79% | 64,029 |
| Mar 4, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -5.04% | 129,963 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.35 | 1.39 | 1.39 | -8.55% | 195,223 |
| Feb 27, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 33,422 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 18,997 |
| Feb 25, 2026 | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 48,170 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -2.50% | 34,665 |
| Feb 23, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 70,394 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 10,358 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.56 | 1.64 | 1.64 | 0.61% | 32,906 |
| Feb 18, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 9,506 |
| Feb 17, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 43,835 |
| Feb 16, 2026 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | - | 51,743 |
| Feb 13, 2026 | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | 1.82% | 44,298 |
| Feb 12, 2026 | 1.67 | 1.98 | 1.62 | 1.65 | 1.65 | -1.20% | 132,599 |
| Feb 11, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 17,426 |
| Feb 10, 2026 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -1.78% | 173,435 |
| Feb 9, 2026 | 1.52 | 1.70 | 1.52 | 1.69 | 1.69 | 3.68% | 4,842 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 3,958 |
| Feb 5, 2026 | 1.69 | 1.73 | 1.60 | 1.64 | 1.64 | -2.96% | 52,669 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.62 | 1.69 | 1.69 | 2.42% | 16,389 |
| Feb 3, 2026 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 4.43% | 55,046 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | 0.64% | 14,011 |
| Feb 1, 2026 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -1.26% | 53,209 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 17,529 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.57 | 1.60 | 1.60 | -4.19% | 54,108 |
| Jan 28, 2026 | 1.53 | 1.70 | 1.53 | 1.67 | 1.67 | 5.03% | 13,731 |
| Jan 27, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 23,041 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.55 | 1.59 | 1.59 | 1.92% | 33,915 |
| Jan 22, 2026 | 1.61 | 1.61 | 1.51 | 1.56 | 1.56 | 2.63% | 68,685 |
| Jan 21, 2026 | 1.64 | 1.68 | 1.45 | 1.52 | 1.52 | -7.88% | 186,044 |
| Jan 20, 2026 | 1.57 | 1.72 | 1.57 | 1.65 | 1.65 | -2.94% | 132,078 |
| Jan 19, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -1.16% | 109,597 |
| Jan 16, 2026 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -3.91% | 80,688 |
| Jan 14, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 28,537 |
| Jan 13, 2026 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | - | 80,375 |
| Jan 12, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 2.30% | 50,980 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -2.25% | 28,150 |
| Jan 8, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 57,056 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 27,695 |
| Jan 6, 2026 | 1.83 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 46,220 |
| Jan 5, 2026 | 1.81 | 1.84 | 1.72 | 1.81 | 1.81 | 1.12% | 28,812 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | 1.13% | 53,489 |
| Jan 1, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -1.67% | 51,707 |
| Dec 31, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -0.55% | 39,319 |
| Dec 30, 2025 | 1.80 | 1.82 | 1.70 | 1.81 | 1.81 | - | 28,776 |
| Dec 29, 2025 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 2.26% | 100,279 |
| Dec 26, 2025 | 1.74 | 1.98 | 1.70 | 1.77 | 1.77 | 0.57% | 139,340 |
| Dec 24, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | - | 30,737 |
| Dec 23, 2025 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 29,511 |
| Dec 22, 2025 | 1.77 | 1.77 | 1.65 | 1.74 | 1.74 | -0.57% | 77,461 |
| Dec 19, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 49,691 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 58,728 |
| Dec 17, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 43,173 |
| Dec 16, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 17,104 |
| Dec 15, 2025 | 1.79 | 1.82 | 1.74 | 1.76 | 1.76 | -1.68% | 30,355 |
| Dec 12, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 45,406 |
| Dec 11, 2025 | 1.76 | 1.84 | 1.73 | 1.81 | 1.81 | 3.43% | 90,259 |
| Dec 10, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -1.69% | 59,064 |
| Dec 9, 2025 | 1.70 | 1.83 | 1.68 | 1.78 | 1.78 | 5.33% | 150,814 |
| Dec 8, 2025 | 1.76 | 1.81 | 1.65 | 1.69 | 1.69 | -5.06% | 206,995 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 33,853 |
| Dec 4, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 44,763 |
| Dec 3, 2025 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | 2.23% | 71,748 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 25,016 |
| Dec 1, 2025 | 1.97 | 1.97 | 1.79 | 1.79 | 1.79 | -1.10% | 99,556 |