Sundaram Brake Linings Limited (NSE:SUNDRMBRAK)
India
· Delayed Price · Currency is INR 571.10
+16.60 (2.99%)
Mar 10, 2026, 10:15 AM IST
Sundaram Brake Linings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 572.00 | 587.40 | 541.40 | 556.95 | - | -6.36% | 2,492 |
| Mar 6, 2026 | 573.85 | 595.00 | 573.85 | 594.75 | 594.75 | 3.64% | 373 |
| Mar 5, 2026 | 589.40 | 589.90 | 565.00 | 573.85 | 573.85 | 0.78% | 3,279 |
| Mar 4, 2026 | 607.70 | 607.70 | 552.25 | 569.40 | 569.40 | -2.53% | 1,542 |
| Mar 2, 2026 | 601.15 | 614.70 | 565.05 | 584.15 | 584.15 | -3.47% | 1,624 |
| Feb 27, 2026 | 631.05 | 649.95 | 602.00 | 605.15 | 605.15 | -4.56% | 2,788 |
| Feb 26, 2026 | 650.10 | 657.95 | 628.00 | 634.05 | 634.05 | -3.59% | 1,091 |
| Feb 25, 2026 | 679.00 | 679.00 | 652.00 | 657.65 | 657.65 | -2.00% | 777 |
| Feb 24, 2026 | 698.00 | 698.00 | 655.35 | 671.05 | 671.05 | -0.81% | 1,900 |
| Feb 23, 2026 | 627.50 | 747.00 | 627.50 | 676.55 | 676.55 | 7.89% | 14,990 |
| Feb 20, 2026 | 621.15 | 636.70 | 618.00 | 627.10 | 627.10 | 1.61% | 91 |
| Feb 19, 2026 | 613.50 | 638.00 | 613.50 | 617.15 | 617.15 | -0.46% | 618 |
| Feb 18, 2026 | 638.00 | 645.85 | 609.00 | 620.00 | 620.00 | -0.98% | 1,249 |
| Feb 17, 2026 | 622.00 | 634.00 | 616.55 | 626.15 | 626.15 | 0.46% | 688 |
| Feb 16, 2026 | 616.10 | 644.40 | 612.00 | 623.30 | 623.30 | -2.11% | 663 |
| Feb 13, 2026 | 645.95 | 649.00 | 620.00 | 636.75 | 636.75 | -1.42% | 681 |
| Feb 12, 2026 | 618.80 | 667.90 | 609.50 | 645.95 | 645.95 | 4.39% | 2,504 |
| Feb 11, 2026 | 597.35 | 630.00 | 583.40 | 618.80 | 618.80 | 3.58% | 1,807 |
| Feb 10, 2026 | 585.00 | 604.85 | 574.55 | 597.40 | 597.40 | 3.84% | 1,602 |
| Feb 9, 2026 | 598.00 | 598.00 | 570.00 | 575.30 | 575.30 | -1.65% | 1,255 |
| Feb 6, 2026 | 604.40 | 617.00 | 576.55 | 584.95 | 584.95 | -3.64% | 1,856 |
| Feb 5, 2026 | 577.00 | 622.95 | 575.10 | 607.05 | 607.05 | 3.33% | 995 |
| Feb 4, 2026 | 576.05 | 590.00 | 566.05 | 587.50 | 587.50 | 1.99% | 1,143 |
| Feb 3, 2026 | 588.00 | 590.00 | 556.25 | 576.05 | 576.05 | 2.25% | 3,407 |
| Feb 2, 2026 | 572.50 | 576.70 | 541.40 | 563.35 | 563.35 | -1.60% | 1,896 |
| Feb 1, 2026 | 575.00 | 589.40 | 561.45 | 572.50 | 572.50 | -0.86% | 3,836 |
| Jan 30, 2026 | 575.05 | 592.00 | 560.50 | 577.45 | 577.45 | 0.43% | 2,947 |
| Jan 29, 2026 | 595.00 | 595.00 | 571.05 | 574.95 | 574.95 | -0.33% | 902 |
| Jan 28, 2026 | 589.40 | 590.00 | 571.00 | 576.85 | 576.85 | -0.63% | 1,368 |
| Jan 27, 2026 | 618.00 | 618.00 | 576.30 | 580.50 | 580.50 | -2.26% | 839 |
| Jan 23, 2026 | 638.00 | 638.00 | 590.00 | 593.90 | 593.90 | -3.92% | 1,023 |
| Jan 22, 2026 | 618.00 | 639.85 | 600.00 | 618.15 | 618.15 | 2.86% | 2,822 |
| Jan 21, 2026 | 605.00 | 615.00 | 590.10 | 600.95 | 600.95 | -0.26% | 2,067 |
| Jan 20, 2026 | 634.20 | 634.20 | 600.05 | 602.50 | 602.50 | -4.97% | 2,029 |
| Jan 19, 2026 | 653.40 | 653.40 | 632.00 | 634.00 | 634.00 | -3.09% | 976 |
| Jan 16, 2026 | 648.85 | 657.00 | 625.00 | 654.20 | 654.20 | 3.06% | 1,982 |
| Jan 14, 2026 | 646.40 | 664.35 | 631.20 | 634.75 | 634.75 | -2.05% | 634 |
| Jan 13, 2026 | 659.30 | 659.30 | 640.55 | 648.05 | 648.05 | 1.40% | 906 |
| Jan 12, 2026 | 678.00 | 678.00 | 620.10 | 639.10 | 639.10 | -2.15% | 2,664 |
| Jan 9, 2026 | 699.40 | 706.85 | 640.00 | 653.15 | 653.15 | -3.93% | 2,744 |
| Jan 8, 2026 | 686.40 | 696.45 | 670.00 | 679.90 | 679.90 | -2.10% | 1,837 |
| Jan 7, 2026 | 699.20 | 699.25 | 660.40 | 694.50 | 694.50 | 1.26% | 273 |
| Jan 6, 2026 | 714.00 | 714.00 | 672.00 | 685.85 | 685.85 | -1.20% | 1,727 |
| Jan 5, 2026 | 718.40 | 718.40 | 693.65 | 694.15 | 694.15 | 0.07% | 654 |
| Jan 2, 2026 | 699.00 | 705.00 | 690.80 | 693.65 | 693.65 | 0.41% | 1,162 |
| Jan 1, 2026 | 686.45 | 706.85 | 680.00 | 690.85 | 690.85 | 0.64% | 1,687 |
| Dec 31, 2025 | 682.00 | 694.40 | 681.00 | 686.45 | 686.45 | 0.69% | 1,085 |
| Dec 30, 2025 | 683.60 | 697.20 | 675.05 | 681.75 | 681.75 | -0.26% | 697 |
| Dec 29, 2025 | 700.40 | 703.25 | 675.00 | 683.55 | 683.55 | -2.24% | 367 |
| Dec 26, 2025 | 699.35 | 716.95 | 693.00 | 699.20 | 699.20 | -0.21% | 753 |
| Dec 24, 2025 | 689.40 | 708.00 | 676.45 | 700.70 | 700.70 | 2.22% | 2,217 |
| Dec 23, 2025 | 687.10 | 692.55 | 675.00 | 685.45 | 685.45 | 0.26% | 930 |
| Dec 22, 2025 | 683.00 | 686.00 | 674.40 | 683.70 | 683.70 | 1.53% | 579 |
| Dec 19, 2025 | 655.40 | 693.55 | 653.20 | 673.40 | 673.40 | 3.03% | 1,360 |
| Dec 18, 2025 | 664.90 | 679.95 | 651.00 | 653.60 | 653.60 | -0.65% | 900 |
| Dec 17, 2025 | 670.40 | 670.60 | 654.70 | 657.85 | 657.85 | -1.59% | 1,926 |
| Dec 16, 2025 | 683.30 | 683.30 | 665.00 | 668.45 | 668.45 | -0.13% | 382 |
| Dec 15, 2025 | 675.65 | 675.65 | 668.00 | 669.35 | 669.35 | -0.70% | 1,106 |
| Dec 12, 2025 | 694.90 | 709.95 | 670.20 | 674.10 | 674.10 | -0.04% | 1,170 |
| Dec 11, 2025 | 674.10 | 683.90 | 668.05 | 674.40 | 674.40 | 0.03% | 985 |
| Dec 10, 2025 | 687.00 | 695.95 | 670.30 | 674.20 | 674.20 | 0.28% | 1,205 |
| Dec 9, 2025 | 686.05 | 693.75 | 660.50 | 672.30 | 672.30 | -2.57% | 2,337 |
| Dec 8, 2025 | 714.10 | 715.40 | 680.05 | 690.05 | 690.05 | -3.54% | 1,893 |
| Dec 5, 2025 | 730.00 | 730.00 | 704.70 | 715.40 | 715.40 | -0.33% | 1,471 |
| Dec 4, 2025 | 724.30 | 734.80 | 710.00 | 717.80 | 717.80 | -0.80% | 2,629 |
| Dec 3, 2025 | 737.30 | 737.60 | 718.40 | 723.60 | 723.60 | -1.86% | 747 |
| Dec 2, 2025 | 749.55 | 750.00 | 733.00 | 737.30 | 737.30 | -0.45% | 1,605 |
| Dec 1, 2025 | 758.00 | 758.00 | 739.85 | 740.60 | 740.60 | 0.06% | 610 |
| Nov 28, 2025 | 756.00 | 756.20 | 736.00 | 740.15 | 740.15 | -1.86% | 2,284 |
| Nov 27, 2025 | 743.95 | 760.00 | 736.00 | 754.20 | 754.20 | 1.38% | 1,292 |
| Nov 26, 2025 | 740.45 | 749.70 | 740.10 | 743.95 | 743.95 | 0.85% | 307 |
| Nov 25, 2025 | 735.05 | 742.00 | 735.00 | 737.70 | 737.70 | 0.88% | 1,320 |
| Nov 24, 2025 | 736.00 | 746.55 | 731.00 | 731.30 | 731.30 | -0.30% | 1,233 |
| Nov 21, 2025 | 741.15 | 749.95 | 732.65 | 733.50 | 733.50 | -1.03% | 1,617 |
| Nov 20, 2025 | 748.20 | 748.20 | 738.00 | 741.15 | 741.15 | 0.26% | 1,278 |
| Nov 19, 2025 | 750.35 | 755.95 | 732.15 | 739.25 | 739.25 | -1.91% | 1,590 |
| Nov 18, 2025 | 740.00 | 760.00 | 740.00 | 753.65 | 753.65 | 1.69% | 3,036 |
| Nov 17, 2025 | 745.00 | 754.10 | 740.00 | 741.15 | 741.15 | -0.92% | 4,360 |
| Nov 14, 2025 | 754.75 | 754.75 | 740.05 | 748.05 | 748.05 | -0.84% | 1,919 |
| Nov 13, 2025 | 761.60 | 776.90 | 746.50 | 754.40 | 754.40 | -0.88% | 1,957 |
| Nov 12, 2025 | 769.65 | 774.90 | 753.00 | 761.10 | 761.10 | -1.06% | 4,090 |
| Nov 11, 2025 | 769.50 | 782.95 | 732.30 | 769.25 | 769.25 | -0.03% | 8,850 |
| Nov 10, 2025 | 809.70 | 854.40 | 755.15 | 769.50 | 769.50 | -3.56% | 5,124 |
| Nov 7, 2025 | 794.00 | 807.00 | 785.40 | 797.90 | 797.90 | 0.40% | 1,554 |
| Nov 6, 2025 | 786.50 | 806.95 | 786.50 | 794.70 | 794.70 | -1.52% | 1,129 |
| Nov 4, 2025 | 780.40 | 814.95 | 774.40 | 806.95 | 806.95 | 3.40% | 4,554 |
| Nov 3, 2025 | 780.00 | 794.00 | 761.05 | 780.45 | 780.45 | -0.33% | 2,326 |
| Oct 31, 2025 | 773.40 | 792.40 | 773.40 | 783.00 | 783.00 | 0.39% | 344 |
| Oct 30, 2025 | 787.00 | 798.00 | 770.00 | 779.95 | 779.95 | -0.72% | 2,020 |
| Oct 29, 2025 | 776.00 | 798.00 | 766.00 | 785.60 | 785.60 | 1.26% | 2,555 |
| Oct 28, 2025 | 772.90 | 789.00 | 765.05 | 775.80 | 775.80 | 1.39% | 4,859 |
| Oct 27, 2025 | 773.00 | 774.90 | 761.10 | 765.20 | 765.20 | -0.22% | 1,227 |
| Oct 24, 2025 | 766.40 | 770.25 | 766.10 | 766.85 | 766.85 | -0.53% | 115 |
| Oct 23, 2025 | 780.00 | 780.00 | 767.10 | 770.95 | 770.95 | 1.28% | 930 |
| Oct 21, 2025 | 761.00 | 790.65 | 746.00 | 761.20 | 761.20 | 0.38% | 1,856 |
| Oct 20, 2025 | 757.90 | 769.40 | 756.50 | 758.30 | 758.30 | 0.05% | 319 |
| Oct 17, 2025 | 760.35 | 769.25 | 740.00 | 757.90 | 757.90 | -0.61% | 1,265 |
| Oct 16, 2025 | 757.20 | 773.30 | 757.20 | 762.55 | 762.55 | 0.32% | 1,064 |
| Oct 15, 2025 | 760.45 | 766.40 | 758.00 | 760.10 | 760.10 | 0.46% | 936 |
| Oct 14, 2025 | 772.05 | 777.00 | 745.30 | 756.60 | 756.60 | -1.94% | 2,530 |