NSE - Free Realtime Quote INR

Sundaram-Clayton Limited (SUNCLAY.NS)

Compare
2,330.00
+3.25
+(0.14%)
As of 12:09:25 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,340.002,340.002,287.252,330.002,330.001,606
Jan 29, 20252,150.902,370.902,150.902,351.352,351.3546,885
Jan 28, 20252,118.102,196.001,942.352,170.602,170.6022,755
Jan 27, 20252,238.002,238.002,075.102,107.052,107.0534,735
Jan 24, 20252,374.502,375.602,215.052,253.052,253.0555,067
Jan 23, 20252,367.902,435.002,315.002,362.102,362.1024,315
Jan 22, 20252,558.102,594.952,340.002,355.552,355.5526,761
Jan 21, 20252,660.002,755.152,514.102,543.652,543.657,265
Jan 20, 20252,735.002,740.552,601.002,655.202,655.2017,575
Jan 17, 20252,869.852,870.702,772.002,796.902,796.905,197
Jan 16, 20252,802.752,914.252,802.752,873.502,873.5015,306
Jan 15, 20252,792.452,838.002,727.652,808.502,808.5011,189
Jan 14, 20252,844.002,867.902,682.402,792.502,792.5020,216
Jan 13, 20252,780.002,848.002,751.102,801.902,801.9012,189
Jan 10, 20252,816.152,878.002,754.902,805.902,805.9034,019
Jan 9, 20252,850.002,934.002,790.152,813.402,813.4031,167
Jan 8, 20252,735.002,864.202,711.302,849.702,849.7033,780
Jan 7, 20252,592.802,745.002,592.802,730.502,730.5017,185
Jan 6, 20252,651.802,675.452,581.602,600.302,600.306,193
Jan 3, 20252,582.452,689.002,576.802,637.902,637.907,702
Jan 2, 20252,550.002,644.002,543.552,577.252,577.257,578
Jan 1, 20252,557.052,575.002,512.602,550.052,550.054,566
Dec 31, 20242,531.502,623.652,507.602,546.852,546.859,468
Dec 30, 20242,522.002,557.952,485.002,524.902,524.902,451
Dec 27, 20242,476.902,560.002,454.402,550.852,550.854,877
Dec 26, 20242,412.252,496.452,412.202,476.902,476.903,728
Dec 24, 20242,409.802,492.402,367.102,434.352,434.356,232
Dec 23, 20242,413.202,469.802,374.202,422.652,422.653,593
Dec 20, 20242,476.752,527.902,405.002,413.202,413.205,231
Dec 19, 20242,524.302,554.152,451.202,480.202,480.206,586
Dec 18, 20242,584.002,613.002,525.052,547.502,547.504,545
Dec 17, 20242,588.102,612.952,540.002,564.352,564.356,018
Dec 16, 20242,636.002,684.952,559.002,614.252,614.258,774
Dec 13, 20242,584.752,645.052,520.052,624.552,624.556,601
Dec 12, 20242,655.602,655.602,565.052,584.752,584.756,565
Dec 11, 20242,749.952,751.852,619.952,653.752,653.7510,403
Dec 10, 20242,735.002,810.002,654.802,718.602,718.6020,297
Dec 9, 20242,609.002,773.652,569.352,694.602,694.6040,838
Dec 6, 20242,575.002,675.002,550.002,601.352,601.3530,248
Dec 5, 20242,570.952,598.002,466.052,561.552,561.5520,177
Dec 4, 20242,477.952,600.002,385.002,545.502,545.5034,702
Dec 3, 20242,371.002,469.902,363.002,425.502,425.509,155
Dec 2, 20242,367.602,400.002,315.352,363.152,363.154,923
Nov 29, 20242,379.902,390.002,314.402,370.302,370.305,400
Nov 28, 20242,306.502,386.002,270.052,363.552,363.5510,358
Nov 27, 20242,245.002,324.902,208.352,299.852,299.8518,431
Nov 26, 20242,134.802,224.002,134.802,214.552,214.558,239
Nov 25, 20242,175.852,227.002,112.202,134.802,134.8014,024
Nov 22, 20242,193.002,217.402,153.002,169.452,169.454,344
Nov 21, 20242,216.002,262.952,170.052,186.602,186.608,814
Nov 19, 20242,282.152,330.852,229.752,237.702,237.705,725
Nov 18, 20242,280.002,324.002,200.052,282.252,282.259,849
Nov 14, 20242,259.752,323.002,231.002,273.352,273.3510,168
Nov 13, 20242,256.002,391.852,203.002,226.352,226.3540,011
Nov 12, 20242,383.002,480.002,383.002,419.202,419.2016,708
Nov 11, 20242,451.052,538.002,400.002,430.002,430.0039,465
Nov 8, 20242,380.002,428.852,337.802,403.052,403.0520,075
Nov 7, 20242,321.502,394.502,290.052,354.402,354.4010,840
Nov 6, 20242,273.052,333.852,217.552,298.502,298.5020,297
Nov 4, 20242,315.102,320.002,245.652,300.702,300.703,123
Nov 1, 20242,298.002,404.652,265.252,303.352,303.356,669
Oct 31, 20242,319.852,324.102,230.452,255.452,255.457,533
Oct 29, 20242,190.002,298.002,155.302,275.352,275.3510,904
Oct 28, 20242,111.302,225.002,100.002,187.052,187.0522,557
Oct 25, 20242,160.002,190.002,099.002,135.102,135.1012,836
Oct 24, 20242,255.202,255.202,155.102,172.402,172.4012,320
Oct 23, 20242,244.452,265.002,151.652,236.802,236.8030,045
Oct 22, 20242,252.902,269.902,149.952,244.452,244.4529,249
Oct 21, 20242,215.052,297.902,207.852,251.002,251.008,732
Oct 18, 20242,286.202,289.802,175.252,215.052,215.0542,528
Oct 17, 20242,378.802,378.802,250.502,267.852,267.8522,006
Oct 16, 20242,355.002,373.402,265.002,332.502,332.5046,613
Oct 15, 20242,338.352,394.402,255.552,367.202,367.2049,723
Oct 14, 20242,354.002,430.602,222.352,338.352,338.3587,238
Oct 11, 20242,406.052,448.952,314.002,369.252,369.25106,017
Oct 10, 20242,407.502,487.002,371.202,397.702,397.708,250
Oct 9, 20242,366.902,460.002,286.752,407.502,407.5013,072
Oct 8, 20242,271.252,359.002,251.952,347.952,347.9512,662
Oct 7, 20242,357.352,367.052,225.002,273.002,273.0012,836
Oct 4, 20242,347.002,549.102,305.002,347.052,347.0552,012
Oct 3, 20242,360.202,400.002,314.002,350.052,350.0517,544
Oct 1, 20242,241.752,390.002,241.752,365.952,365.9511,728
Sep 30, 20242,213.002,330.252,213.002,225.952,225.9537,323
Sep 27, 20242,299.902,352.252,200.702,212.902,212.9031,634
Sep 26, 20242,204.402,319.752,193.952,262.202,262.2025,460
Sep 25, 20242,278.252,374.002,232.052,256.402,256.4016,165
Sep 24, 20242,300.052,383.102,259.052,278.252,278.258,409
Sep 23, 20242,455.002,485.002,275.452,329.652,329.659,015
Sep 20, 20242,425.002,505.002,378.002,395.552,395.5510,778
Sep 19, 20242,415.002,550.002,376.452,447.852,447.8527,643
Sep 18, 20242,550.002,550.002,387.452,405.552,405.5527,330
Sep 17, 20242,360.052,600.002,319.852,537.552,537.5576,609
Sep 16, 20242,289.052,513.002,200.102,375.052,375.05177,953
Sep 13, 20241,929.002,303.801,910.102,239.052,239.05175,000
Sep 12, 20241,833.851,949.001,814.601,919.851,919.8564,475
Sep 11, 20241,822.001,879.951,775.001,792.451,792.4567,558
Sep 10, 20241,827.101,828.451,794.051,814.801,814.8048,717
Sep 9, 20241,779.751,836.001,731.551,800.101,800.1037,536
Sep 6, 20241,840.001,870.401,774.051,779.751,779.7544,049
Sep 5, 20241,760.201,848.001,747.551,787.451,787.4547,091
Sep 4, 20241,731.151,755.951,725.151,746.101,746.103,449
Sep 3, 20241,723.601,762.451,723.601,741.251,741.2514,488
Sep 2, 20241,760.001,766.551,729.551,746.451,746.459,972
Aug 30, 20241,746.801,755.001,719.001,744.101,744.108,834
Aug 29, 20241,719.001,763.951,719.001,742.051,742.055,791
Aug 28, 20241,796.851,796.851,712.001,721.751,721.7518,367
Aug 26, 20241,708.251,767.001,690.551,729.251,729.256,075
Aug 23, 20241,738.001,757.501,690.001,707.651,707.658,543
Aug 22, 20241,696.301,798.001,693.951,740.101,740.1016,167
Aug 21, 20241,722.401,722.401,666.551,700.001,700.005,458
Aug 20, 20241,722.001,722.001,672.351,703.101,703.107,725
Aug 19, 20241,696.951,745.001,660.351,695.501,695.5012,046
Aug 16, 20241,743.851,745.851,684.501,691.951,691.956,938
Aug 14, 20241,777.801,777.801,701.151,718.101,718.1017,530
Aug 13, 20241,788.951,817.451,755.001,766.301,766.3011,618
Aug 12, 20241,799.001,872.401,731.451,807.501,807.5015,490
Aug 9, 20241,895.701,960.001,725.551,792.201,792.2040,822
Aug 8, 20241,875.001,898.601,829.001,835.901,835.908,251
Aug 7, 20241,880.001,893.301,853.051,875.201,875.208,436
Aug 6, 20241,894.851,942.501,822.151,837.251,837.2515,084
Aug 5, 20241,891.001,903.251,845.001,876.251,876.2514,308
Aug 2, 20241,878.001,912.901,863.401,899.401,899.409,487
Aug 1, 20241,875.001,904.251,872.001,886.351,886.354,860
Jul 31, 20241,928.801,928.801,882.001,897.051,897.058,846
Jul 30, 20241,943.201,989.801,871.301,909.701,909.7025,173
Jul 29, 20241,969.101,969.101,919.801,924.001,924.0017,579
Jul 26, 20241,905.002,057.301,905.001,949.651,949.6553,496
Jul 25, 20241,890.001,950.001,849.651,902.001,902.0037,093
Jul 24, 20241,755.001,925.251,728.001,896.351,896.3549,440
Jul 23, 20241,769.701,824.801,686.051,754.751,754.7586,709
Jul 22, 20241,653.501,775.001,634.101,757.251,757.2521,865
Jul 19, 20241,701.001,721.401,625.001,678.701,678.7013,304
Jul 18, 20241,745.001,769.851,675.601,699.601,699.6038,149
Jul 16, 20241,744.601,764.601,707.101,735.351,735.3513,659
Jul 15, 20241,739.951,758.001,701.101,749.751,749.7510,315
Jul 12, 20241,703.451,763.501,686.001,740.801,740.8069,857
Jul 11, 20241,714.001,808.001,695.301,703.451,703.4587,570
Jul 10, 20241,700.001,760.001,685.051,702.901,702.908,028
Jul 9, 20241,775.801,787.351,741.401,744.951,744.958,364
Jul 8, 20241,720.001,782.001,682.101,766.701,766.7034,692
Jul 5, 20241,731.001,815.701,727.001,739.801,739.8069,927
Jul 4, 20241,675.001,787.851,655.851,747.301,747.3070,757
Jul 3, 20241,546.001,719.001,540.001,674.851,674.8564,369
Jul 2, 20241,580.201,580.201,518.251,536.051,536.0538,815
Jul 1, 20241,559.901,586.951,545.001,563.201,563.207,234
Jun 28, 20241,533.101,556.051,525.051,543.201,543.205,693
Jun 27, 20241,536.751,544.101,521.201,532.151,532.154,921
Jun 26, 20241,538.651,545.301,518.001,529.101,529.104,156
Jun 25, 20241,544.051,560.001,530.101,538.651,538.657,566
Jun 24, 20241,570.001,572.551,501.001,540.351,540.359,270
Jun 21, 20241,575.851,593.001,560.001,569.051,569.055,307
Jun 20, 20241,592.251,609.201,565.101,573.051,573.056,561
Jun 19, 20241,590.301,621.251,545.151,591.901,591.908,127
Jun 18, 20241,593.751,609.401,569.051,595.151,595.152,870
Jun 14, 20241,567.451,599.001,559.501,593.251,593.254,506
Jun 13, 20241,550.051,585.001,532.001,568.101,568.108,911
Jun 12, 20241,540.201,608.001,540.201,549.701,549.707,382
Jun 11, 20241,530.001,564.001,518.001,540.201,540.208,257
Jun 10, 20241,535.001,565.001,516.001,529.301,529.303,751
Jun 7, 20241,540.451,551.401,504.951,535.251,535.2510,088
Jun 6, 20241,558.801,564.651,489.401,531.451,531.454,089
Jun 5, 20241,538.001,538.001,490.001,500.151,500.159,511
Jun 4, 20241,560.001,566.051,394.901,538.351,538.3512,760
Jun 3, 20241,555.001,596.851,525.001,546.901,546.906,345
May 31, 20241,534.151,611.901,489.701,540.151,540.1522,163
May 30, 20241,531.001,550.001,511.001,534.151,534.153,767
May 29, 20241,573.951,574.001,525.001,537.201,537.204,413
May 28, 20241,572.201,579.901,539.851,574.701,574.703,805
May 27, 20241,564.951,569.901,525.001,560.101,560.102,437
May 24, 20241,582.351,582.351,531.101,546.901,546.903,325
May 23, 20241,588.701,588.701,550.551,558.951,558.954,486
May 22, 20241,581.001,600.401,550.001,581.801,581.805,837
May 21, 20241,586.751,597.451,555.551,581.201,581.208,586
May 17, 20241,588.251,634.301,570.551,591.701,591.7012,821
May 16, 20241,583.901,612.401,570.551,579.951,579.954,465
May 15, 20241,575.951,598.951,548.901,584.751,584.758,434
May 14, 20241,530.401,610.801,530.401,552.651,552.659,915
May 13, 20241,628.251,629.701,530.001,559.501,559.5021,433
May 10, 20241,801.001,805.001,591.101,653.051,653.0530,403
May 9, 20241,795.351,845.051,765.001,780.751,780.7513,036
May 8, 20241,754.501,815.051,732.151,795.301,795.3031,921
May 7, 20241,689.251,776.001,689.251,754.501,754.5026,046
May 6, 20241,690.201,777.101,683.801,714.951,714.9515,101
May 3, 20241,641.201,745.001,640.951,695.951,695.9527,505
May 2, 20241,655.451,675.951,624.651,655.901,655.9016,368
Apr 30, 20241,607.001,690.051,572.051,655.451,655.4522,959
Apr 29, 20241,565.451,616.951,559.001,598.301,598.3014,531
Apr 26, 20241,544.201,575.001,535.451,565.401,565.4011,592
Apr 25, 20241,584.001,607.801,517.351,539.151,539.1538,828
Apr 24, 20241,593.701,598.051,555.101,560.601,560.6012,663
Apr 23, 20241,607.001,607.001,530.051,574.001,574.006,445
Apr 22, 20241,599.901,599.901,548.451,564.251,564.2589,365
Apr 19, 20241,505.001,593.751,505.001,571.301,571.3016,106
Apr 18, 20241,520.351,558.951,520.351,535.501,535.506,709
Apr 16, 20241,535.001,558.401,525.901,539.901,539.9014,894
Apr 15, 20241,554.851,570.501,518.051,546.201,546.205,542
Apr 12, 20241,625.001,625.001,549.951,573.851,573.8510,110
Apr 10, 20241,610.001,650.001,600.051,619.201,619.2013,104
Apr 9, 20241,562.001,652.001,562.001,598.351,598.3520,991
Apr 8, 20241,476.501,599.901,463.501,562.151,562.1517,195
Apr 5, 20241,480.101,483.501,464.701,467.501,467.503,734
Apr 4, 2024 5.15 Dividend
Apr 4, 20241,490.001,507.001,455.001,480.101,480.108,217
Apr 3, 20241,494.851,494.851,466.001,477.701,472.559,438
Apr 2, 20241,430.001,523.901,425.151,480.051,474.8921,279
Apr 1, 20241,443.001,463.951,424.001,429.251,424.2713,748
Mar 28, 20241,412.201,426.001,392.251,403.751,398.869,527
Mar 27, 20241,331.601,415.151,331.601,398.201,393.3331,022
Mar 26, 20241,369.901,369.901,340.001,349.001,344.308,723
Mar 22, 20241,350.001,369.901,322.751,356.351,351.628,400
Mar 21, 20241,307.851,344.001,301.051,336.651,331.999,781
Mar 20, 20241,292.851,314.601,281.001,307.901,303.348,704
Mar 19, 20241,271.601,338.851,240.001,280.051,275.5960,836
Mar 18, 20241,290.001,339.501,241.201,271.601,267.1726,053
Mar 15, 20241,278.001,350.001,262.401,272.051,267.6265,254
Mar 14, 20241,255.051,346.651,203.901,259.551,255.161,463,776
Mar 13, 20241,318.001,331.201,251.101,274.751,270.3110,755
Mar 12, 20241,339.201,402.301,301.001,318.501,313.9010,482
Mar 11, 20241,415.001,415.001,305.001,332.401,327.769,517
Mar 7, 20241,415.751,425.001,395.051,402.251,397.362,704
Mar 6, 20241,469.201,469.201,398.501,403.301,398.414,175
Mar 5, 20241,467.301,469.951,436.151,452.751,447.692,291
Mar 4, 20241,481.001,500.651,451.101,458.151,453.073,669
Mar 1, 20241,492.501,501.951,464.101,481.051,475.891,926
Feb 29, 20241,517.001,519.751,472.001,478.401,473.254,674
Feb 28, 20241,498.001,527.951,490.101,494.601,489.399,303
Feb 27, 20241,505.951,556.601,496.051,512.101,506.836,672
Feb 26, 20241,490.001,542.001,482.101,510.151,504.8914,572
Feb 23, 20241,599.901,600.001,499.951,505.901,500.657,894
Feb 22, 20241,524.251,544.001,495.601,514.951,509.672,272
Feb 21, 20241,518.001,549.001,495.101,511.451,506.184,409
Feb 20, 20241,500.101,518.001,496.701,505.951,500.7016,989
Feb 19, 20241,498.851,518.451,496.051,500.051,494.8218,868
Feb 16, 20241,494.751,523.951,491.851,498.851,493.634,530
Feb 15, 20241,534.651,534.651,488.051,494.751,489.547,185
Feb 14, 20241,485.301,524.551,471.451,511.951,506.689,018
Feb 13, 20241,475.501,509.951,463.051,481.951,476.7927,789
Feb 12, 20241,452.351,522.451,452.351,475.501,470.3628,371
Feb 9, 20241,570.001,572.001,515.251,540.001,534.636,230
Feb 8, 20241,555.451,609.901,535.251,572.501,567.028,681
Feb 7, 20241,539.251,567.001,516.001,533.751,528.4012,712
Feb 6, 20241,540.051,543.001,508.001,521.701,516.4030,510
Feb 5, 20241,538.001,554.951,508.001,529.751,524.4212,657
Feb 2, 20241,527.451,555.701,507.551,537.851,532.494,361
Feb 1, 20241,532.801,541.851,497.701,504.201,498.9617,555
Jan 31, 20241,525.201,565.951,497.101,513.401,508.1356,837

Related Tickers

DEEDEV.NS DEE DEVELOPMENT ENG LTD
281.00
+0.64%
 
MMFL.NS M M Forgings Limited
426.90
0.00%
 
KIRLOSIND.NS Kirloskar Industries Limited
3,900.00
-0.82%
 
TIRUPATIFL.NS Tirupati Forge Limited
45.80
-1.29%
 
GRAVITA.NS Gravita India Limited
2,036.00
+3.34%