Sundaram Brake Linings Limited (NSE:SUNDRMBRAK)
India
· Delayed Price · Currency is INR 606.95
+8.50 (1.42%)
Apr 29, 2026, 3:29 PM IST
Sundaram Brake Linings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 614.90 | 621.45 | 606.00 | 606.95 | 606.95 | 1.42% | 553 |
| Apr 28, 2026 | 605.10 | 617.00 | 590.00 | 598.45 | 598.45 | -1.13% | 1,067 |
| Apr 27, 2026 | 604.00 | 624.35 | 556.35 | 605.30 | 605.30 | -1.98% | 1,615 |
| Apr 24, 2026 | 626.80 | 626.80 | 602.50 | 617.55 | 617.55 | 1.23% | 1,351 |
| Apr 23, 2026 | 626.95 | 633.65 | 608.00 | 610.05 | 610.05 | -2.46% | 1,896 |
| Apr 22, 2026 | 624.00 | 631.00 | 617.00 | 625.45 | 625.45 | 0.68% | 2,041 |
| Apr 21, 2026 | 618.00 | 633.60 | 615.00 | 621.20 | 621.20 | 0.82% | 805 |
| Apr 20, 2026 | 625.00 | 627.85 | 615.00 | 616.15 | 616.15 | -0.50% | 655 |
| Apr 17, 2026 | 625.00 | 630.30 | 615.05 | 619.25 | 619.25 | 0.81% | 3,153 |
| Apr 16, 2026 | 628.40 | 628.90 | 611.00 | 614.30 | 614.30 | -1.91% | 1,332 |
| Apr 15, 2026 | 617.00 | 627.40 | 617.00 | 626.25 | 626.25 | 1.96% | 2,442 |
| Apr 13, 2026 | 614.00 | 618.00 | 580.05 | 614.20 | 614.20 | -1.38% | 2,481 |
| Apr 10, 2026 | 640.00 | 654.90 | 612.30 | 622.80 | 622.80 | -0.96% | 3,147 |
| Apr 9, 2026 | 551.60 | 648.00 | 551.60 | 628.85 | 628.85 | 12.07% | 12,526 |
| Apr 8, 2026 | 564.70 | 576.40 | 548.40 | 561.10 | 561.10 | 5.39% | 2,663 |
| Apr 7, 2026 | 537.40 | 544.40 | 515.50 | 532.40 | 532.40 | -0.94% | 1,325 |
| Apr 6, 2026 | 497.15 | 551.00 | 497.15 | 537.45 | 537.45 | 8.11% | 1,039 |
| Apr 2, 2026 | 476.40 | 517.00 | 476.00 | 497.15 | 497.15 | -0.10% | 2,090 |
| Apr 1, 2026 | 530.00 | 530.00 | 483.20 | 497.65 | 497.65 | 7.01% | 3,058 |
| Mar 30, 2026 | 517.00 | 517.00 | 460.00 | 465.05 | 465.05 | -6.24% | 5,302 |
| Mar 27, 2026 | 527.00 | 527.00 | 478.30 | 496.00 | 496.00 | -5.62% | 4,275 |
| Mar 25, 2026 | 525.00 | 535.00 | 520.40 | 525.55 | 525.55 | 0.02% | 2,406 |
| Mar 24, 2026 | 511.40 | 535.40 | 510.80 | 525.45 | 525.45 | 2.87% | 2,009 |
| Mar 23, 2026 | 525.00 | 535.00 | 503.30 | 510.80 | 510.80 | -3.61% | 2,400 |
| Mar 20, 2026 | 567.00 | 568.40 | 527.25 | 529.95 | 529.95 | -0.81% | 2,152 |
| Mar 19, 2026 | 536.30 | 554.45 | 531.85 | 534.30 | 534.30 | -2.13% | 2,026 |
| Mar 18, 2026 | 542.40 | 555.00 | 536.00 | 545.95 | 545.95 | 2.67% | 1,283 |
| Mar 17, 2026 | 551.40 | 569.40 | 525.60 | 531.75 | 531.75 | -3.18% | 4,916 |
| Mar 16, 2026 | 552.30 | 566.00 | 540.00 | 549.20 | 549.20 | 0.94% | 1,667 |
| Mar 13, 2026 | 587.00 | 587.00 | 542.00 | 544.10 | 544.10 | -4.84% | 1,222 |
| Mar 12, 2026 | 590.00 | 590.00 | 562.30 | 571.75 | 571.75 | 0.99% | 3,274 |
| Mar 11, 2026 | 575.00 | 579.40 | 560.00 | 566.15 | 566.15 | -1.32% | 647 |
| Mar 10, 2026 | 583.00 | 583.00 | 570.00 | 573.75 | 573.75 | 3.47% | 2,019 |
| Mar 9, 2026 | 572.00 | 587.40 | 541.40 | 554.50 | 554.50 | -6.77% | 3,708 |
| 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 |