Skip to main content
Sundaram-Clayton Limited (NSE:SUNCLAY)
India flag India · Delayed Price · Currency is INR
1,285.70
-46.70 (-3.50%)
Mar 9, 2026, 3:29 PM IST

Sundaram-Clayton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,307.001,310.001,278.101,285.701,285.70-3.50%7,172
Mar 6, 20261,349.301,356.901,320.501,332.401,332.40-1.42%3,907
Mar 5, 20261,354.001,361.501,320.001,351.601,351.601.02%5,088
Mar 4, 20261,384.201,385.001,319.101,337.901,337.90-3.43%12,714
Mar 2, 20261,378.601,419.801,376.101,385.401,385.40-2.55%7,261
Feb 27, 20261,410.001,478.701,402.001,421.701,421.70-0.83%17,200
Feb 26, 20261,374.901,450.001,350.101,433.601,433.605.94%52,445
Feb 25, 20261,359.701,366.801,341.101,353.201,353.200.06%4,207
Feb 24, 20261,357.001,360.001,331.001,352.401,352.40-0.59%6,907
Feb 23, 20261,357.801,372.601,353.701,360.401,360.400.44%4,422
Feb 20, 20261,365.201,365.201,321.901,354.401,354.40-0.40%5,877
Feb 19, 20261,346.001,380.001,327.101,359.901,359.901.03%12,846
Feb 18, 20261,300.001,359.901,300.001,346.001,346.002.37%14,658
Feb 17, 20261,300.001,331.801,292.801,314.901,314.900.41%3,893
Feb 16, 20261,314.001,315.101,289.501,309.501,309.50-0.61%24,834
Feb 13, 20261,285.101,329.701,285.101,317.601,317.600.59%8,559
Feb 12, 20261,317.801,341.801,277.501,309.901,309.900.18%28,510
Feb 11, 20261,355.901,355.901,300.001,307.601,307.60-2.65%7,784
Feb 10, 20261,347.901,432.601,327.001,343.201,343.20-0.67%19,587
Feb 9, 20261,345.401,355.001,301.201,352.301,352.302.52%4,464
Feb 6, 20261,315.101,353.001,301.401,319.101,319.10-0.73%3,948
Feb 5, 20261,350.001,414.001,310.001,328.801,328.801.21%33,318
Feb 4, 20261,313.101,326.001,286.001,312.901,312.90-0.02%7,235
Feb 3, 20261,293.001,330.001,258.201,313.101,313.105.88%71,120
Feb 2, 20261,230.501,248.501,203.001,240.201,240.200.32%4,990
Feb 1, 20261,238.301,245.001,202.001,236.301,236.30-0.35%2,676
Jan 30, 20261,220.001,249.001,160.001,240.601,240.601.24%12,241
Jan 29, 20261,174.901,249.901,156.401,225.401,225.404.67%30,365
Jan 28, 20261,125.201,204.901,125.201,170.701,170.703.22%14,949
Jan 27, 20261,176.601,176.601,112.801,134.201,134.20-2.16%107,468
Jan 23, 20261,219.401,233.201,150.101,159.201,159.20-4.94%69,069
Jan 22, 20261,225.001,242.401,201.001,219.401,219.40-0.18%5,287
Jan 21, 20261,184.401,238.001,175.401,221.601,221.602.18%15,624
Jan 20, 20261,245.001,245.001,184.001,195.501,195.50-3.60%15,684
Jan 19, 20261,239.901,281.601,218.301,240.101,240.101.98%27,513
Jan 16, 20261,414.301,414.301,210.001,216.001,216.00-1.58%30,257
Jan 14, 20261,229.001,259.001,225.001,235.501,235.50-0.52%6,967
Jan 13, 20261,240.001,269.001,225.001,241.901,241.900.12%7,888
Jan 12, 20261,262.001,262.201,220.501,240.401,240.40-1.71%15,356
Jan 9, 20261,325.001,364.401,255.001,262.001,262.00-4.24%19,640
Jan 8, 20261,297.501,357.701,271.001,317.901,317.902.58%54,521
Jan 7, 20261,250.101,296.801,250.101,284.801,284.801.27%8,357
Jan 6, 20261,235.001,286.801,225.001,268.701,268.703.10%27,523
Jan 5, 20261,243.001,260.001,224.601,230.501,230.50-2.01%8,711
Jan 2, 20261,239.901,270.001,215.001,255.801,255.803.29%8,654
Jan 1, 20261,247.001,247.101,215.001,215.801,215.80-0.64%4,161
Dec 31, 20251,220.001,232.501,215.001,223.601,223.60-0.20%3,750
Dec 30, 20251,215.201,235.001,205.101,226.001,226.000.89%13,113
Dec 29, 20251,216.001,234.301,212.001,215.201,215.20-1.28%2,870
Dec 26, 20251,205.001,244.901,205.001,231.001,231.001.39%5,803
Dec 24, 20251,229.801,230.001,201.001,214.101,214.10-0.43%6,758
Dec 23, 20251,240.001,245.701,206.001,219.401,219.40-1.96%10,504
Dec 22, 20251,225.501,252.701,225.501,243.801,243.800.41%3,251
Dec 19, 20251,228.101,243.701,228.101,238.701,238.700.86%3,076
Dec 18, 20251,233.301,239.901,212.201,228.101,228.10-0.23%4,115
Dec 17, 20251,225.001,233.901,222.901,230.901,230.900.27%2,334
Dec 16, 20251,251.201,253.001,225.101,227.601,227.60-1.89%5,522
Dec 15, 20251,260.901,268.901,246.001,251.201,251.20-1.60%5,185
Dec 12, 20251,252.801,280.101,248.101,271.501,271.502.05%4,807
Dec 11, 20251,268.001,269.901,235.001,245.901,245.90-1.49%7,632
Dec 10, 20251,225.001,280.001,212.001,264.801,264.803.16%14,696
Dec 9, 20251,195.101,232.901,182.001,226.101,226.102.23%12,667
Dec 8, 20251,230.401,238.901,190.201,199.401,199.40-2.46%8,379
Dec 5, 20251,250.401,251.601,225.001,229.601,229.60-1.80%5,380
Dec 4, 20251,248.001,255.901,230.101,252.101,252.100.28%4,683
Dec 3, 20251,241.001,260.001,225.401,248.601,248.600.21%8,769
Dec 2, 20251,234.101,259.001,230.301,246.001,246.00-0.02%8,672
Dec 1, 20251,313.901,318.801,236.001,246.201,246.20-5.66%60,093
Nov 28, 20251,260.601,370.001,252.401,320.901,320.904.78%61,422
Nov 27, 20251,241.001,275.001,226.201,260.601,260.600.91%56,390
Nov 26, 20251,253.301,270.001,230.601,249.201,249.200.47%8,670
Nov 25, 20251,222.301,270.001,222.301,243.401,243.401.74%25,693
Nov 24, 20251,216.301,241.501,187.801,222.101,222.100.42%94,695
Nov 21, 20251,239.501,239.501,203.001,217.001,217.00-2.20%33,853
Nov 20, 20251,273.801,294.901,240.001,244.401,244.40-1.53%18,393
Nov 19, 20251,325.001,331.501,256.201,263.701,263.70-4.65%20,171
Nov 18, 20251,310.001,360.101,291.001,325.301,325.301.28%29,184
Nov 17, 20251,276.901,379.401,256.101,308.601,308.604.25%154,616
Nov 14, 20251,295.001,299.001,232.001,255.201,255.20-3.40%214,571
Nov 13, 20251,363.501,363.501,291.201,299.401,299.40-2.80%38,612
Nov 12, 20251,370.701,374.801,330.001,336.801,336.80-1.50%21,777
Nov 11, 20251,430.401,430.401,352.001,357.101,357.10-5.14%29,891
Nov 10, 20251,480.301,495.101,405.501,430.601,430.60-3.36%16,487
Nov 7, 20251,501.001,502.201,471.101,480.301,480.30-2.35%8,253
Nov 6, 20251,589.001,600.001,501.001,515.901,515.90-3.17%15,113
Nov 4, 20251,536.001,570.001,520.101,565.501,565.502.92%8,391
Nov 3, 20251,509.801,539.901,480.001,521.101,521.101.77%9,719
Oct 31, 20251,533.801,533.801,493.001,494.601,494.60-1.58%6,832
Oct 30, 20251,536.701,536.701,513.701,518.601,518.60-0.63%2,309
Oct 29, 20251,544.901,555.501,499.301,528.201,528.200.73%34,635
Oct 28, 20251,506.601,538.401,505.001,517.201,517.200.22%3,780
Oct 27, 20251,525.001,525.901,497.201,513.801,513.800.11%5,083
Oct 24, 20251,549.801,549.801,502.601,512.101,512.10-2.43%7,605
Oct 23, 20251,551.101,562.901,515.701,549.801,549.801.32%16,944
Oct 21, 20251,520.001,536.001,520.001,529.601,529.600.44%1,421
Oct 20, 20251,534.001,537.301,500.101,522.901,522.900.67%12,015
Oct 17, 20251,534.601,534.601,493.801,512.701,512.70-0.44%7,434
Oct 16, 20251,539.801,562.501,516.001,519.401,519.40-0.42%7,199
Oct 15, 20251,528.901,533.401,504.901,525.801,525.800.79%15,848
Oct 14, 20251,512.801,525.001,482.001,513.801,513.800.07%25,774