Sundaram Brake Linings Ltd

SBKL
🏛️ india →
766.35
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 760.00 774.00 754.05 766.35 0.0M
2025-10-06 759.95 770.00 759.20 760.35 0.0M
2025-10-03 755.40 764.90 751.45 755.90 0.0M
2025-10-01 773.35 773.95 745.00 751.45 0.0M
2025-09-30 773.65 773.65 750.75 757.85 0.0M
2025-09-29 755.90 774.10 752.55 764.10 0.0M
2025-09-26 775.00 775.00 745.55 751.15 0.0M
2025-09-25 773.90 774.70 765.00 770.05 0.0M
2025-09-24 774.90 777.40 769.55 773.90 0.0M
2025-09-23 774.65 785.00 767.55 777.20 0.0M
2025-09-22 786.50 789.80 773.65 777.95 0.0M
2025-09-19 776.55 791.90 774.55 786.50 0.0M
2025-09-18 775.00 777.25 765.00 776.55 0.0M
2025-09-17 778.20 779.95 758.65 767.00 0.0M
2025-09-16 755.10 784.60 755.10 766.10 0.0M
2025-09-15 779.75 785.00 758.80 760.15 0.0M
2025-09-12 766.35 771.90 757.95 764.30 0.0M
2025-09-11 783.20 786.00 760.00 766.00 0.0M
2025-09-10 776.65 789.80 765.00 770.10 0.0M
2025-09-09 792.00 793.80 768.00 774.20 0.0M
2025-09-08 788.00 792.00 765.90 773.40 0.0M
2025-09-05 775.15 786.40 758.90 771.00 0.0M
2025-09-04 769.05 794.40 769.05 778.00 0.0M
2025-09-03 794.95 794.95 756.60 772.15 0.0M
2025-09-02 781.70 792.90 765.00 780.60 0.0M
2025-09-01 797.90 797.90 777.00 781.15 0.0M
2025-08-29 780.60 793.05 773.25 776.65 0.0M
2025-08-28 783.15 788.45 767.00 775.90 0.0M
2025-08-26 785.10 790.40 781.60 783.15 0.0M
2025-08-25 786.75 801.90 786.40 793.40 0.0M
2025-08-22 803.00 807.05 780.10 784.15 0.0M
2025-08-21 805.35 808.25 796.60 805.05 0.0M
2025-08-20 827.90 827.90 796.00 796.65 0.0M
2025-08-19 798.80 815.35 798.55 809.65 0.0M
2025-08-18 797.55 806.95 771.15 798.95 0.0M
2025-08-14 797.05 797.10 789.00 795.15 0.0M
2025-08-13 777.65 797.90 777.65 792.25 0.0M
2025-08-12 760.30 798.55 760.30 782.00 0.0M
2025-08-11 775.00 779.95 751.00 754.45 0.0M
2025-08-08 790.00 793.60 764.85 773.75 0.0M
2025-08-07 778.95 786.90 767.60 775.85 0.0M
2025-08-06 798.70 799.00 774.20 776.55 0.0M
2025-08-05 832.90 840.00 790.00 793.85 0.0M
2025-08-04 873.40 940.10 772.20 832.90 0.0M
2025-08-01 860.05 892.00 860.00 879.30 0.0M
2025-07-31 862.40 876.00 852.00 861.30 0.0M
2025-07-30 869.00 898.15 861.05 882.40 0.0M
2025-07-29 867.00 887.90 861.05 871.80 0.0M
2025-07-28 896.85 907.00 859.00 867.30 0.0M
2025-07-25 918.25 953.60 868.10 896.85 0.0M
2025-07-24 934.45 972.05 891.70 923.25 0.0M
2025-07-23 1,019.95 1,048.95 925.50 934.45 0.1M
2025-07-22 829.40 995.25 829.40 995.25 0.1M
2025-07-21 820.00 838.00 810.05 829.40 0.0M
2025-07-18 820.00 820.15 809.70 818.00 0.0M
2025-07-17 783.00 815.00 780.30 809.30 0.0M
2025-07-16 782.05 815.40 782.05 796.35 0.0M
2025-07-15 785.00 794.00 774.10 786.60 0.0M
2025-07-14 765.45 783.90 760.10 775.30 0.0M
2025-07-11 797.60 798.00 752.40 765.45 0.0M
2025-07-10 817.95 817.95 788.25 790.35 0.0M
2025-07-09 787.25 797.50 784.00 786.50 0.0M
2025-07-08 801.85 801.85 780.00 794.20 0.0M
2025-07-07 795.60 802.35 785.00 790.20 0.0M
2025-07-04 793.40 814.85 790.00 795.15 0.0M
2025-07-03 803.05 824.55 790.00 797.40 0.0M
2025-07-02 822.20 823.95 806.10 814.75 0.0M
2025-07-01 810.00 840.20 793.00 822.45 0.0M
2025-06-30 813.50 814.15 786.00 800.85 0.0M
2025-06-27 795.20 816.00 790.00 798.25 0.0M
2025-06-26 809.85 812.95 782.75 801.15 0.0M
2025-06-25 797.80 818.95 792.20 799.40 0.0M
2025-06-24 779.00 809.75 775.90 797.40 0.0M
2025-06-23 773.00 787.40 765.05 773.00 0.0M
2025-06-20 791.25 799.85 776.10 786.15 0.0M
2025-06-19 800.50 806.80 777.00 791.25 0.0M
2025-06-18 809.60 825.75 790.00 802.25 0.0M
2025-06-17 844.15 854.70 801.05 811.50 0.0M
2025-06-16 830.70 835.50 816.70 827.90 0.0M
2025-06-13 837.00 847.95 810.85 836.80 0.0M
2025-06-12 864.50 893.00 822.00 838.60 0.0M
2025-06-11 866.60 895.95 856.00 870.75 0.0M
2025-06-10 860.30 874.00 850.00 856.05 0.0M
2025-06-09 877.15 877.15 843.55 851.10 0.0M
2025-06-06 857.10 883.00 851.65 859.95 0.0M
2025-06-05 834.20 863.95 834.20 856.75 0.0M
2025-06-04 851.35 851.35 825.00 834.20 0.0M
2025-06-03 850.80 854.85 834.10 845.50 0.0M
2025-06-02 866.10 866.10 842.00 847.90 0.0M
2025-05-30 851.20 863.95 826.05 849.10 0.0M
2025-05-29 863.30 863.95 830.75 847.95 0.0M
2025-05-28 905.10 908.95 833.40 848.25 0.0M
2025-05-27 870.00 934.00 870.00 898.15 0.0M
2025-05-26 859.00 861.60 809.90 861.60 0.0M
2025-05-23 774.75 805.05 766.55 783.30 0.0M
2025-05-22 768.20 774.90 745.55 768.95 0.0M
2025-05-21 750.00 770.00 743.50 758.00 0.0M
2025-05-20 780.00 780.00 740.00 751.70 0.0M
2025-05-19 730.00 787.10 730.00 766.50 0.0M
2025-05-16 738.00 748.45 715.10 721.10 0.0M
2025-05-15 703.25 734.05 703.25 733.20 0.0M
2025-05-14 744.00 744.00 700.50 703.25 0.0M
2025-05-13 730.05 730.05 711.10 723.55 0.0M
2025-05-12 730.20 735.00 720.00 727.40 0.0M
2025-05-09 718.15 724.40 710.50 722.90 0.0M
2025-05-08 714.65 734.30 711.00 719.00 0.0M
2025-05-07 669.35 720.45 669.35 708.15 0.0M
2025-05-06 720.15 729.90 710.00 719.50 0.0M
2025-05-05 745.30 745.30 710.05 723.85 0.0M
2025-05-02 766.80 766.80 730.05 741.30 0.0M
2025-04-30 788.70 788.70 761.00 766.75 0.0M
2025-04-29 801.85 801.85 762.00 768.95 0.0M
2025-04-28 780.00 805.85 769.90 777.05 0.0M
2025-04-25 821.15 821.15 774.75 787.60 0.0M
2025-04-24 817.00 840.00 805.00 810.75 0.0M
2025-04-23 827.40 833.00 805.00 811.35 0.0M
2025-04-22 830.60 835.65 801.00 819.20 0.0M
2025-04-21 806.70 830.95 785.10 814.25 0.0M
2025-04-17 778.30 815.00 771.40 806.70 0.0M
2025-04-16 763.40 810.00 727.30 778.70 0.0M
2025-04-15 738.50 767.90 735.00 741.50 0.0M
2025-04-11 736.00 741.55 720.50 733.40 0.0M
2025-04-09 722.50 739.40 718.00 720.50 0.0M
2025-04-08 731.50 780.00 696.55 721.80 0.0M
2025-04-07 760.00 766.00 711.45 731.65 0.0M
2025-04-04 819.90 825.00 771.00 790.50 0.0M
2025-04-03 760.00 804.85 748.05 804.85 0.0M
2025-04-02 762.95 768.30 735.05 766.55 0.0M
2025-04-01 770.65 770.65 728.50 735.80 0.0M
2025-03-28 761.90 778.40 730.00 734.50 0.0M
2025-03-27 770.65 784.60 755.00 761.90 0.0M
2025-03-26 791.80 829.85 765.00 777.90 0.0M
2025-03-25 782.00 809.85 765.20 791.10 0.0M
2025-03-24 789.80 819.00 770.00 771.60 0.0M
2025-03-21 773.00 808.00 773.00 786.20 0.0M
2025-03-20 772.40 800.00 755.00 772.25 0.0M
2025-03-19 767.00 782.25 745.00 772.70 0.0M
2025-03-18 732.00 769.90 732.00 745.00 0.0M
2025-03-17 752.00 757.00 726.00 753.55 0.0M
2025-03-13 797.00 797.00 740.05 750.60 0.0M
2025-03-12 798.00 798.00 758.10 779.00 0.0M
2025-03-11 782.15 798.00 758.20 798.00 0.0M
2025-03-10 832.40 832.40 768.50 782.15 0.0M
2025-03-07 803.95 832.75 801.10 808.95 0.0M
2025-03-06 815.00 823.75 800.00 803.95 0.0M
2025-03-05 779.80 813.80 738.10 813.75 0.0M
2025-03-04 735.00 809.40 732.70 775.05 0.0M
2025-03-03 839.00 839.00 771.25 771.25 0.0M
2025-02-28 834.25 834.25 811.80 811.80 0.0M
2025-02-27 887.50 887.50 834.25 854.50 0.0M
2025-02-25 875.00 909.00 850.00 865.10 0.0M
2025-02-24 870.00 922.55 870.00 893.95 0.0M
2025-02-21 900.00 910.00 885.00 896.30 0.0M
2025-02-20 915.00 915.00 884.00 895.20 0.0M
2025-02-19 872.60 874.05 801.00 874.00 0.0M
2025-02-18 874.25 898.00 830.55 832.45 0.0M
2025-02-17 899.35 899.35 860.25 874.25 0.0M
2025-02-14 964.90 964.90 880.00 899.35 0.0M
2025-02-13 924.05 964.90 900.00 925.80 0.0M
2025-02-12 917.70 991.00 917.70 923.95 0.0M
2025-02-11 1,067.00 1,067.00 966.00 966.00 0.0M
2025-02-10 1,075.00 1,094.90 1,016.85 1,016.85 0.0M
2025-02-07 1,032.30 1,075.00 1,010.00 1,070.35 0.0M
2025-02-06 1,045.00 1,045.05 1,030.00 1,032.30 0.0M
2025-02-05 1,034.00 1,084.35 1,034.00 1,048.05 0.0M
2025-02-04 1,038.10 1,076.25 1,008.00 1,032.75 0.0M
2025-02-03 1,119.00 1,119.00 1,037.80 1,037.80 0.0M
2025-02-01 1,067.00 1,119.80 1,024.00 1,092.40 0.0M
2025-01-31 1,085.05 1,119.00 1,060.00 1,076.85 0.0M
2025-01-30 1,148.00 1,161.90 1,063.00 1,088.35 0.0M
2025-01-29 1,058.15 1,111.00 1,058.15 1,108.05 0.0M
2025-01-28 1,118.00 1,118.00 1,058.15 1,058.15 0.0M
2025-01-27 1,155.00 1,155.00 1,111.65 1,113.80 0.0M
2025-01-24 1,137.95 1,174.15 1,125.00 1,170.15 0.0M
2025-01-23 1,064.90 1,118.25 1,064.90 1,118.25 0.0M
2025-01-22 1,011.10 1,082.50 1,000.05 1,065.00 0.0M
2025-01-21 1,029.00 1,050.05 1,021.10 1,035.50 0.0M
2025-01-20 1,011.00 1,048.80 999.00 1,000.05 0.0M
2025-01-17 1,050.00 1,072.60 1,000.00 1,006.10 0.0M
2025-01-16 1,005.10 1,052.25 975.00 1,021.55 0.0M
2025-01-15 1,047.95 1,047.95 999.80 1,002.15 0.0M
2025-01-14 1,034.00 1,058.95 999.80 1,018.75 0.0M
2025-01-13 1,100.00 1,105.00 1,052.40 1,052.40 0.0M
2025-01-10 1,143.50 1,178.00 1,100.00 1,107.75 0.0M
2025-01-09 1,135.00 1,193.25 1,135.00 1,143.50 0.0M
2025-01-08 1,180.00 1,206.70 1,122.05 1,136.45 0.0M
2025-01-07 1,195.00 1,214.00 1,165.05 1,178.25 0.0M
2025-01-06 1,315.00 1,315.00 1,226.35 1,226.35 0.0M
2025-01-03 1,311.00 1,318.05 1,280.00 1,290.90 0.0M
2025-01-02 1,370.00 1,370.00 1,276.00 1,311.50 0.0M
2025-01-01 1,310.10 1,340.00 1,305.00 1,305.45 0.0M