Sunita Tools Limited (BOM:544001)
India
· Delayed Price · Currency is INR 865.80
+10.60 (1.24%)
At close: Apr 29, 2026
Sunita Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 856.10 | 865.90 | 854.00 | 855.20 | 855.20 | -1.38% | 6,750 |
| Apr 27, 2026 | 866.80 | 878.90 | 857.20 | 867.20 | 867.20 | 0.05% | 9,250 |
| Apr 24, 2026 | 878.80 | 880.00 | 856.05 | 866.80 | 866.80 | -1.01% | 6,625 |
| Apr 23, 2026 | 889.90 | 891.70 | 856.00 | 875.60 | 875.60 | -1.84% | 8,500 |
| Apr 22, 2026 | 885.90 | 892.00 | 876.10 | 892.00 | 892.00 | 0.16% | 3,125 |
| Apr 21, 2026 | 870.90 | 895.00 | 865.00 | 890.55 | 890.55 | 2.54% | 8,375 |
| Apr 20, 2026 | 883.90 | 883.90 | 859.00 | 868.50 | 868.50 | -1.47% | 7,375 |
| Apr 17, 2026 | 900.00 | 908.95 | 865.00 | 881.50 | 881.50 | -1.94% | 15,375 |
| Apr 16, 2026 | 914.95 | 918.00 | 893.70 | 898.95 | 898.95 | -0.53% | 4,500 |
| Apr 15, 2026 | 906.35 | 923.00 | 880.00 | 903.70 | 903.70 | -0.36% | 10,125 |
| Apr 13, 2026 | 900.10 | 934.90 | 893.00 | 907.00 | 907.00 | -3.51% | 13,000 |
| Apr 10, 2026 | 970.00 | 979.90 | 930.00 | 940.00 | 940.00 | -1.57% | 13,250 |
| Apr 9, 2026 | 955.00 | 955.00 | 910.25 | 955.00 | 955.00 | 5.00% | 17,750 |
| Apr 8, 2026 | 862.00 | 909.55 | 862.00 | 909.55 | 909.55 | 5.00% | 20,250 |
| Apr 7, 2026 | 850.00 | 882.00 | 844.70 | 866.25 | 866.25 | -2.58% | 25,125 |
| Apr 6, 2026 | 908.00 | 911.00 | 885.15 | 889.15 | 889.15 | -4.57% | 22,750 |
| Apr 2, 2026 | 869.05 | 950.00 | 869.05 | 931.70 | 931.70 | 2.23% | 7,875 |
| Apr 1, 2026 | 934.95 | 937.65 | 906.00 | 911.35 | 911.35 | 2.05% | 9,250 |
| Mar 30, 2026 | 893.00 | 930.00 | 893.00 | 893.00 | 893.00 | -5.00% | 20,500 |
| Mar 27, 2026 | 968.00 | 968.00 | 919.60 | 940.00 | 940.00 | -2.89% | 10,000 |
| Mar 25, 2026 | 960.00 | 971.00 | 930.00 | 968.00 | 968.00 | 4.20% | 8,250 |
| Mar 24, 2026 | 958.45 | 958.45 | 903.00 | 929.00 | 929.00 | 1.77% | 2,625 |
| Mar 23, 2026 | 926.00 | 937.90 | 910.00 | 912.85 | 912.85 | -4.24% | 5,000 |
| Mar 20, 2026 | 953.30 | 994.75 | 950.00 | 953.25 | 953.25 | -0.01% | 4,375 |
| Mar 19, 2026 | 970.00 | 970.70 | 922.30 | 953.30 | 953.30 | -1.79% | 5,750 |
| Mar 18, 2026 | 1,015.70 | 1,015.70 | 964.95 | 970.70 | 970.70 | -4.43% | 8,250 |
| Mar 17, 2026 | 993.95 | 1,044.00 | 968.00 | 1,015.70 | 1,015.70 | 1.59% | 11,750 |
| Mar 16, 2026 | 1,038.00 | 1,059.95 | 995.85 | 999.85 | 999.85 | -4.62% | 23,625 |
| Mar 13, 2026 | 1,107.95 | 1,123.85 | 1,021.50 | 1,048.25 | 1,048.25 | -2.51% | 47,375 |
| Mar 12, 2026 | 1,063.30 | 1,075.20 | 1,020.00 | 1,075.20 | 1,075.20 | 5.00% | 65,000 |
| Mar 11, 2026 | 1,024.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,024.00 | 5.00% | 44,125 |
| Mar 10, 2026 | 949.90 | 975.25 | 939.00 | 975.25 | 975.25 | 5.00% | 21,375 |
| Mar 9, 2026 | 891.95 | 939.25 | 890.10 | 928.85 | 928.85 | 3.83% | 29,875 |
| Mar 6, 2026 | 969.00 | 969.00 | 893.15 | 894.55 | 894.55 | -4.85% | 19,125 |
| Mar 5, 2026 | 920.00 | 940.15 | 902.20 | 940.15 | 940.15 | 5.00% | 27,500 |
| Mar 4, 2026 | 840.00 | 895.40 | 816.10 | 895.40 | 895.40 | 5.00% | 28,000 |
| Mar 2, 2026 | 875.00 | 895.00 | 852.50 | 852.80 | 852.80 | -4.96% | 29,750 |
| Feb 27, 2026 | 951.00 | 951.00 | 891.60 | 897.35 | 897.35 | -3.77% | 14,500 |
| Feb 26, 2026 | 969.80 | 970.00 | 907.20 | 932.50 | 932.50 | -2.35% | 62,750 |
| Feb 25, 2026 | 966.20 | 966.20 | 941.20 | 954.90 | 954.90 | 3.77% | 153,375 |
| Feb 24, 2026 | 919.65 | 929.30 | 881.00 | 920.20 | 920.20 | 3.97% | 67,250 |
| Feb 23, 2026 | 870.00 | 889.00 | 870.00 | 885.05 | 885.05 | 3.96% | 31,625 |
| Feb 20, 2026 | 858.00 | 871.00 | 830.00 | 851.35 | 851.35 | 1.00% | 19,750 |
| Feb 19, 2026 | 894.00 | 894.00 | 810.10 | 842.95 | 842.95 | 3.72% | 46,375 |
| Feb 18, 2026 | 754.00 | 812.75 | 754.00 | 812.75 | 812.75 | 9.99% | 34,125 |
| Feb 17, 2026 | 720.00 | 740.00 | 720.00 | 738.90 | 738.90 | 4.33% | 15,375 |
| Feb 16, 2026 | 681.00 | 718.70 | 681.00 | 708.20 | 708.20 | 6.59% | 13,625 |
| Feb 13, 2026 | 680.50 | 681.40 | 662.00 | 664.40 | 664.40 | -3.29% | 3,875 |
| Feb 12, 2026 | 657.00 | 720.00 | 657.00 | 687.00 | 687.00 | -1.86% | 4,375 |
| Feb 11, 2026 | 731.00 | 731.00 | 700.00 | 700.00 | 700.00 | -0.42% | 4,625 |
| Feb 10, 2026 | 688.00 | 704.95 | 683.50 | 702.95 | 702.95 | 6.36% | 3,625 |
| Feb 9, 2026 | 624.00 | 676.00 | 624.00 | 660.90 | 660.90 | 5.91% | 6,125 |
| Feb 6, 2026 | 606.00 | 625.00 | 606.00 | 624.00 | 624.00 | 1.97% | 11,375 |
| Feb 5, 2026 | 621.50 | 625.00 | 611.85 | 611.95 | 611.95 | -2.75% | 3,000 |
| Feb 4, 2026 | 640.40 | 656.00 | 627.05 | 629.25 | 629.25 | -4.34% | 12,875 |
| Feb 3, 2026 | 660.00 | 666.20 | 632.00 | 657.80 | 657.80 | 3.67% | 14,750 |
| Feb 2, 2026 | 644.95 | 650.00 | 627.00 | 634.50 | 634.50 | -0.21% | 8,125 |
| Feb 1, 2026 | 680.00 | 680.05 | 626.10 | 635.85 | 635.85 | -1.83% | 21,750 |
| Jan 30, 2026 | 630.00 | 647.70 | 628.00 | 647.70 | 647.70 | 4.99% | 7,750 |
| Jan 29, 2026 | 616.90 | 616.90 | 616.90 | 616.90 | 616.90 | 5.00% | 750 |
| Jan 28, 2026 | 570.00 | 587.55 | 570.00 | 587.55 | 587.55 | 4.99% | 2,750 |
| Jan 27, 2026 | 565.00 | 574.00 | 553.00 | 559.60 | 559.60 | -1.79% | 8,625 |
| Jan 23, 2026 | 600.00 | 608.00 | 569.80 | 569.80 | 569.80 | -4.99% | 11,000 |
| Jan 22, 2026 | 621.95 | 634.80 | 593.35 | 599.75 | 599.75 | -3.54% | 23,375 |
| Jan 21, 2026 | 637.00 | 650.95 | 621.75 | 621.75 | 621.75 | -5.00% | 26,500 |
| Jan 20, 2026 | 662.10 | 689.00 | 647.00 | 654.45 | 654.45 | -3.78% | 11,625 |
| Jan 19, 2026 | 714.00 | 714.00 | 676.00 | 680.15 | 680.15 | -2.45% | 7,500 |
| Jan 16, 2026 | 700.00 | 710.00 | 691.55 | 697.25 | 697.25 | -0.20% | 3,875 |
| Jan 14, 2026 | 705.00 | 721.95 | 695.10 | 698.65 | 698.65 | 0.51% | 3,375 |
| Jan 13, 2026 | 700.00 | 709.45 | 695.10 | 695.10 | 695.10 | 0.27% | 2,875 |
| Jan 12, 2026 | 661.70 | 710.00 | 661.70 | 693.25 | 693.25 | -0.47% | 8,250 |
| Jan 9, 2026 | 709.00 | 709.00 | 680.10 | 696.50 | 696.50 | -1.75% | 5,750 |
| Jan 8, 2026 | 720.00 | 720.00 | 690.00 | 708.90 | 708.90 | -1.88% | 9,125 |
| Jan 7, 2026 | 721.00 | 734.95 | 721.00 | 722.50 | 722.50 | 0.55% | 4,375 |
| Jan 6, 2026 | 729.95 | 729.95 | 711.00 | 718.55 | 718.55 | -1.07% | 3,750 |
| Jan 5, 2026 | 738.20 | 738.20 | 724.95 | 726.35 | 726.35 | -1.76% | 7,500 |
| Jan 2, 2026 | 745.20 | 750.00 | 737.25 | 739.40 | 739.40 | -0.78% | 2,500 |
| Jan 1, 2026 | 748.00 | 748.00 | 734.25 | 745.20 | 745.20 | -0.81% | 2,125 |
| Dec 31, 2025 | 745.00 | 757.95 | 731.05 | 751.30 | 751.30 | 0.54% | 3,625 |
| Dec 30, 2025 | 757.20 | 757.20 | 740.10 | 747.25 | 747.25 | 1.23% | 1,625 |
| Dec 29, 2025 | 750.60 | 772.00 | 723.00 | 738.20 | 738.20 | -1.42% | 8,125 |
| Dec 26, 2025 | 781.00 | 781.00 | 746.05 | 748.85 | 748.85 | -4.12% | 2,750 |
| Dec 24, 2025 | 782.25 | 791.50 | 767.00 | 781.00 | 781.00 | -0.16% | 1,625 |
| Dec 23, 2025 | 794.90 | 797.80 | 780.00 | 782.25 | 782.25 | 2.13% | 5,625 |
| Dec 22, 2025 | 743.10 | 765.90 | 743.00 | 765.90 | 765.90 | 5.00% | 5,625 |
| Dec 19, 2025 | 717.05 | 743.00 | 715.00 | 729.45 | 729.45 | -0.39% | 7,875 |
| Dec 18, 2025 | 740.00 | 740.00 | 715.05 | 732.30 | 732.30 | 0.28% | 5,250 |
| Dec 17, 2025 | 745.00 | 753.00 | 725.00 | 730.25 | 730.25 | -2.38% | 5,125 |
| Dec 16, 2025 | 758.00 | 768.00 | 742.00 | 748.05 | 748.05 | -0.54% | 6,875 |
| Dec 15, 2025 | 786.50 | 786.50 | 747.20 | 752.10 | 752.10 | -4.37% | 10,875 |
| Dec 12, 2025 | 795.95 | 799.00 | 785.00 | 786.50 | 786.50 | -0.39% | 1,500 |
| Dec 11, 2025 | 784.10 | 791.25 | 783.90 | 789.60 | 789.60 | 2.25% | 3,125 |
| Dec 10, 2025 | 780.00 | 780.00 | 770.00 | 772.20 | 772.20 | -0.27% | 2,125 |
| Dec 9, 2025 | 742.80 | 800.00 | 742.80 | 774.30 | 774.30 | -0.97% | 46,750 |
| Dec 8, 2025 | 834.00 | 834.00 | 781.85 | 781.85 | 781.85 | -5.00% | 19,000 |
| Dec 5, 2025 | 855.00 | 855.00 | 816.00 | 823.00 | 823.00 | -3.01% | 5,000 |
| Dec 4, 2025 | 845.45 | 866.00 | 845.00 | 848.50 | 848.50 | 0.86% | 4,750 |
| Dec 3, 2025 | 862.00 | 868.05 | 835.00 | 841.25 | 841.25 | -3.64% | 12,375 |
| Dec 2, 2025 | 867.95 | 901.00 | 867.95 | 873.00 | 873.00 | 1.46% | 12,250 |
| Dec 1, 2025 | 885.50 | 885.50 | 858.20 | 860.40 | 860.40 | -4.75% | 11,125 |