Skip to main content
Sundaram-Clayton Limited (NSE:SUNCLAY)
India flag India · Delayed Price · Currency is INR
1,368.40
-27.30 (-1.96%)
Apr 29, 2026, 3:30 PM IST

Sundaram-Clayton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,409.801,412.001,358.301,368.401,368.40-1.96%4,564
Apr 28, 20261,436.501,459.401,385.501,395.701,395.70-2.45%7,697
Apr 27, 20261,488.701,519.001,420.501,430.701,430.70-3.89%34,776
Apr 24, 20261,484.201,505.001,470.101,488.601,488.600.18%6,990
Apr 23, 20261,510.001,523.001,469.501,485.901,485.90-2.60%9,234
Apr 22, 20261,537.001,573.401,515.001,525.501,525.50-0.15%11,485
Apr 21, 20261,470.101,538.001,468.101,527.801,527.803.69%16,103
Apr 20, 20261,440.001,525.001,405.901,473.401,473.401.49%25,964
Apr 17, 20261,396.101,481.201,396.101,451.801,451.802.95%25,906
Apr 16, 20261,347.701,425.001,326.101,410.201,410.205.16%14,168
Apr 15, 20261,285.101,374.001,285.101,341.001,341.004.72%18,247
Apr 13, 20261,279.801,298.001,250.801,280.601,280.60-0.77%8,551
Apr 10, 20261,311.001,319.901,282.201,290.601,290.60-0.45%5,792
Apr 9, 20261,320.001,338.501,285.601,296.401,296.400.05%12,810
Apr 8, 20261,290.501,332.001,273.001,295.801,295.803.42%8,515
Apr 7, 20261,260.301,260.301,242.101,252.901,252.90-1.01%4,401
Apr 6, 20261,276.101,276.101,226.201,265.701,265.701.23%3,892
Apr 2, 20261,232.001,262.901,207.901,250.301,250.300.81%15,722
Apr 1, 20261,240.001,256.901,220.601,240.301,235.804.03%9,416
Mar 30, 20261,292.001,292.001,182.801,192.201,187.87-7.09%33,347
Mar 27, 20261,362.001,385.801,277.501,283.201,278.54-7.46%32,444
Mar 25, 20261,306.001,400.501,291.001,386.601,381.576.60%32,054
Mar 24, 20261,251.001,360.501,245.101,300.701,295.985.20%25,483
Mar 23, 20261,280.001,280.001,231.101,236.401,231.91-4.13%9,733
Mar 20, 20261,311.201,316.001,282.001,289.701,285.02-0.45%7,977
Mar 19, 20261,301.501,358.901,290.001,295.501,290.80-1.95%14,984
Mar 18, 20261,304.001,344.201,300.801,321.201,316.41-0.08%29,971
Mar 17, 20261,321.901,335.001,302.601,322.301,317.500.52%12,816
Mar 16, 20261,239.701,332.001,218.001,315.401,310.636.63%307,441
Mar 13, 20261,248.801,285.001,190.001,233.601,229.12-2.70%35,650
Mar 12, 20261,293.401,293.401,254.001,267.801,263.20-1.35%8,333
Mar 11, 20261,300.001,312.001,265.301,285.101,280.44-1.15%7,162
Mar 10, 20261,311.401,328.001,282.501,300.101,295.381.12%14,456
Mar 9, 20261,307.001,310.001,278.101,285.701,281.04-3.50%7,172
Mar 6, 20261,349.301,356.901,320.501,332.401,327.57-1.42%3,907
Mar 5, 20261,354.001,361.501,320.001,351.601,346.701.02%5,088
Mar 4, 20261,384.201,385.001,319.101,337.901,333.05-3.43%12,714
Mar 2, 20261,378.601,419.801,376.101,385.401,380.37-2.55%7,261
Feb 27, 20261,410.001,478.701,402.001,421.701,416.54-0.83%17,200
Feb 26, 20261,374.901,450.001,350.101,433.601,428.405.94%52,445
Feb 25, 20261,359.701,366.801,341.101,353.201,348.290.06%4,207
Feb 24, 20261,357.001,360.001,331.001,352.401,347.49-0.59%6,907
Feb 23, 20261,357.801,372.601,353.701,360.401,355.460.44%4,422
Feb 20, 20261,365.201,365.201,321.901,354.401,349.49-0.40%5,877
Feb 19, 20261,346.001,380.001,327.101,359.901,354.971.03%12,846
Feb 18, 20261,300.001,359.901,300.001,346.001,341.122.37%14,658
Feb 17, 20261,300.001,331.801,292.801,314.901,310.130.41%3,893
Feb 16, 20261,314.001,315.101,289.501,309.501,304.75-0.61%24,834
Feb 13, 20261,285.101,329.701,285.101,317.601,312.820.59%8,559
Feb 12, 20261,317.801,341.801,277.501,309.901,305.150.18%28,510
Feb 11, 20261,355.901,355.901,300.001,307.601,302.86-2.65%7,784
Feb 10, 20261,347.901,432.601,327.001,343.201,338.33-0.67%19,587
Feb 9, 20261,345.401,355.001,301.201,352.301,347.392.52%4,464
Feb 6, 20261,315.101,353.001,301.401,319.101,314.31-0.73%3,948
Feb 5, 20261,350.001,414.001,310.001,328.801,323.981.21%33,318
Feb 4, 20261,313.101,326.001,286.001,312.901,308.14-0.02%7,235
Feb 3, 20261,293.001,330.001,258.201,313.101,308.345.88%71,120
Feb 2, 20261,230.501,248.501,203.001,240.201,235.700.32%4,990
Feb 1, 20261,238.301,245.001,202.001,236.301,231.81-0.35%2,676
Jan 30, 20261,220.001,249.001,160.001,240.601,236.101.24%12,241
Jan 29, 20261,174.901,249.901,156.401,225.401,220.954.67%30,365
Jan 28, 20261,125.201,204.901,125.201,170.701,166.453.22%14,949
Jan 27, 20261,176.601,176.601,112.801,134.201,130.08-2.16%107,468
Jan 23, 20261,219.401,233.201,150.101,159.201,154.99-4.94%69,069
Jan 22, 20261,225.001,242.401,201.001,219.401,214.98-0.18%5,287
Jan 21, 20261,184.401,238.001,175.401,221.601,217.172.18%15,624
Jan 20, 20261,245.001,245.001,184.001,195.501,191.16-3.60%15,684
Jan 19, 20261,239.901,281.601,218.301,240.101,235.601.98%27,513
Jan 16, 20261,414.301,414.301,210.001,216.001,211.59-1.58%30,257
Jan 14, 20261,229.001,259.001,225.001,235.501,231.02-0.52%6,967
Jan 13, 20261,240.001,269.001,225.001,241.901,237.390.12%7,888
Jan 12, 20261,262.001,262.201,220.501,240.401,235.90-1.71%15,356
Jan 9, 20261,325.001,364.401,255.001,262.001,257.42-4.24%19,640
Jan 8, 20261,297.501,357.701,271.001,317.901,313.122.58%54,521
Jan 7, 20261,250.101,296.801,250.101,284.801,280.141.27%8,357
Jan 6, 20261,235.001,286.801,225.001,268.701,264.103.10%27,523
Jan 5, 20261,243.001,260.001,224.601,230.501,226.04-2.01%8,711
Jan 2, 20261,239.901,270.001,215.001,255.801,251.243.29%8,654
Jan 1, 20261,247.001,247.101,215.001,215.801,211.39-0.64%4,161
Dec 31, 20251,220.001,232.501,215.001,223.601,219.16-0.20%3,750
Dec 30, 20251,215.201,235.001,205.101,226.001,221.550.89%13,113
Dec 29, 20251,216.001,234.301,212.001,215.201,210.79-1.28%2,870
Dec 26, 20251,205.001,244.901,205.001,231.001,226.531.39%5,803
Dec 24, 20251,229.801,230.001,201.001,214.101,209.70-0.43%6,758
Dec 23, 20251,240.001,245.701,206.001,219.401,214.98-1.96%10,504
Dec 22, 20251,225.501,252.701,225.501,243.801,239.290.41%3,251
Dec 19, 20251,228.101,243.701,228.101,238.701,234.210.86%3,076
Dec 18, 20251,233.301,239.901,212.201,228.101,223.64-0.23%4,115
Dec 17, 20251,225.001,233.901,222.901,230.901,226.430.27%2,334
Dec 16, 20251,251.201,253.001,225.101,227.601,223.15-1.89%5,522
Dec 15, 20251,260.901,268.901,246.001,251.201,246.66-1.60%5,185
Dec 12, 20251,252.801,280.101,248.101,271.501,266.892.05%4,807
Dec 11, 20251,268.001,269.901,235.001,245.901,241.38-1.49%7,632
Dec 10, 20251,225.001,280.001,212.001,264.801,260.213.16%14,696
Dec 9, 20251,195.101,232.901,182.001,226.101,221.652.23%12,667
Dec 8, 20251,230.401,238.901,190.201,199.401,195.05-2.46%8,379
Dec 5, 20251,250.401,251.601,225.001,229.601,225.14-1.80%5,380
Dec 4, 20251,248.001,255.901,230.101,252.101,247.560.28%4,683
Dec 3, 20251,241.001,260.001,225.401,248.601,244.070.21%8,769
Dec 2, 20251,234.101,259.001,230.301,246.001,241.48-0.02%8,672