Sundaram Brake Linings Limited - SUNDRMBRAK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	775	751.15	751.15	775	745.55	1,477
September 25, 2025	773.9	770.05	770.05	774.7	765	405
September 24, 2025	774.9	773.9	773.9	777.4	769.55	1,065
September 23, 2025	774.65	777.2	777.2	785	767.55	2,274
September 22, 2025	786.5	777.95	777.95	789.8	773.65	2,382
September 19, 2025	776.55	786.5	786.5	791.9	774.55	3,394
September 18, 2025	775	776.55	776.55	777.25	765	699
September 17, 2025	778.2	767	767	779.95	758.65	3,758
September 16, 2025	755.1	766.1	766.1	784.6	755.1	7,715
September 15, 2025	779.75	760.15	760.15	785	758.8	5,212
September 12, 2025	766.35	764.3	764.3	771.9	757.95	2,464
September 11, 2025	783.2	766	766	786	760	3,156
September 10, 2025	776.65	770.1	770.1	789.8	765	1,255
September 09, 2025	792	774.2	774.2	793.8	768	3,397
September 08, 2025	788	773.4	773.4	792	765.9	2,559
September 05, 2025	775.15	771	771	786.4	758.9	914
September 04, 2025	769.05	778	778	794.4	769.05	938
September 03, 2025	794.95	772.15	772.15	794.95	756.6	2,919
September 02, 2025	781.7	780.6	780.6	792.9	765	701
September 01, 2025	797.9	781.15	781.15	797.9	777	1,153
August 29, 2025	780.6	776.65	776.65	793.05	773.25	979
August 28, 2025	783.15	775.9	775.9	788.45	767	1,265
August 26, 2025	785.1	783.15	783.15	790.4	781.6	967
August 25, 2025	786.75	793.4	793.4	801.9	786.4	1,342
August 22, 2025	803	784.15	784.15	807.05	780.1	1,211
August 21, 2025	805.35	805.05	805.05	808.25	796.6	2,102
August 20, 2025	827.9	796.65	796.65	827.9	796	1,250
August 19, 2025	798.8	809.65	809.65	815.35	798.55	2,401
August 18, 2025	797.55	798.95	798.95	806.95	771.15	2,850
August 14, 2025	797.05	795.15	795.15	797.1	789	460
August 13, 2025	777.65	792.25	792.25	797.9	777.65	940
August 12, 2025	760.3	782	782	798.55	760.3	7,560
August 11, 2025	775	754.45	754.45	779.95	751	2,271
August 08, 2025	790	773.75	773.75	793.6	764.85	1,945
August 07, 2025	778.95	775.85	775.85	786.9	767.6	3,509
August 06, 2025	798.7	776.55	776.55	799	774.2	2,371
August 05, 2025	832.9	793.85	793.85	840	790	6,111
August 04, 2025	873.4	832.9	832.9	940.1	772.2	30,218
August 01, 2025	860.05	879.3	879.3	892	860	2,300
July 31, 2025	862.4	861.3	861.3	876	852	2,227
July 30, 2025	869	882.4	882.4	898.15	861.05	2,493
July 29, 2025	867	871.8	871.8	887.9	861.05	2,201
July 28, 2025	896.85	867.3	867.3	907	859	3,316
July 25, 2025	918.25	896.85	896.85	953.6	868.1	12,384
July 24, 2025	934.45	923.25	923.25	972.05	891.7	13,787
July 23, 2025	1,019.95	934.45	934.45	1,048.95	925.5	57,962
July 22, 2025	829.4	995.25	995.25	995.25	829.4	109,579
July 21, 2025	820	829.4	829.4	838	810.05	2,602
July 18, 2025	820	818	818	820.15	809.7	2,304
July 17, 2025	783	809.3	807.8	815	780.3	2,335
July 16, 2025	782.05	796.35	794.87	815.4	782.05	4,948
July 15, 2025	785	786.6	785.14	794	774.1	1,007
July 14, 2025	765.45	775.3	773.86	783.9	760.1	1,126
July 11, 2025	797.6	765.45	764.03	798	752.4	2,057
July 10, 2025	817.95	790.35	788.89	817.95	788.25	1,140
July 09, 2025	787.25	786.5	785.04	797.5	784	1,898
July 08, 2025	801.85	794.2	792.73	801.85	780	1,011
July 07, 2025	795.6	790.2	788.74	802.35	785	836
July 04, 2025	793.4	795.15	793.68	814.85	790	1,192
July 03, 2025	803.05	797.4	795.92	824.55	790	2,328

Sundaram Brake Linings Limited (SUNDRMBRAK.NS) NSE