Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 4,507.45
-138.00 (-2.97%)
At close: Aug 8, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,660.00 | 4,660.00 | 4,499.95 | 4,507.45 | 4,507.45 | -2.97% | 980 |
| Aug 7, 2025 | 4,504.00 | 4,671.75 | 4,485.60 | 4,645.45 | 4,645.45 | 3.62% | 1,525 |
| Aug 6, 2025 | 4,636.65 | 4,674.55 | 4,458.20 | 4,483.05 | 4,483.05 | -3.44% | 1,323 |
| Aug 5, 2025 | 4,455.00 | 4,659.85 | 4,442.00 | 4,642.80 | 4,642.80 | 4.10% | 4,401 |
| Aug 4, 2025 | 4,595.65 | 4,595.65 | 4,450.00 | 4,460.00 | 4,460.00 | -2.47% | 2,243 |
| Aug 1, 2025 | 4,705.00 | 4,705.00 | 4,540.00 | 4,572.75 | 4,572.75 | -2.42% | 2,295 |
| Jul 31, 2025 | 4,700.00 | 4,748.00 | 4,607.00 | 4,686.30 | 4,686.30 | -1.33% | 3,086 |
| Jul 30, 2025 | 4,709.30 | 4,772.00 | 4,708.05 | 4,749.30 | 4,749.30 | 0.04% | 1,385 |
| Jul 29, 2025 | 4,861.15 | 4,910.50 | 4,708.55 | 4,747.25 | 4,747.25 | -3.06% | 2,182 |
| Jul 28, 2025 | 5,048.95 | 5,048.95 | 4,860.00 | 4,897.25 | 4,897.25 | -2.27% | 3,967 |
| Jul 25, 2025 | 5,032.20 | 5,095.70 | 4,963.00 | 5,010.75 | 5,010.75 | -2.37% | 1,410 |
| Jul 24, 2025 | 5,163.60 | 5,173.00 | 5,082.10 | 5,132.60 | 5,132.60 | -0.99% | 1,459 |
| Jul 23, 2025 | 5,080.20 | 5,229.45 | 5,080.20 | 5,183.95 | 5,183.95 | -0.08% | 632 |
| Jul 22, 2025 | 5,215.40 | 5,215.40 | 5,163.65 | 5,188.25 | 5,188.25 | -0.85% | 354 |
| Jul 21, 2025 | 5,164.75 | 5,244.50 | 5,156.70 | 5,232.55 | 5,232.55 | 1.31% | 1,232 |
| Jul 18, 2025 | 5,150.00 | 5,199.00 | 5,109.00 | 5,164.75 | 5,164.75 | 0.69% | 923 |
| Jul 17, 2025 | 5,040.00 | 5,138.35 | 5,031.00 | 5,129.15 | 5,129.15 | 1.98% | 1,272 |
| Jul 16, 2025 | 5,079.15 | 5,139.95 | 5,006.45 | 5,029.40 | 5,029.40 | -0.93% | 1,017 |
| Jul 15, 2025 | 5,000.05 | 5,083.35 | 5,000.05 | 5,076.45 | 5,076.45 | 0.70% | 711 |
| Jul 14, 2025 | 4,251.00 | 5,081.95 | 4,251.00 | 5,041.30 | 5,041.30 | 0.99% | 20,025 |
| Jul 11, 2025 | 5,004.00 | 5,030.25 | 4,935.00 | 4,991.80 | 4,991.80 | -1.57% | 537 |
| Jul 10, 2025 | 5,024.00 | 5,090.70 | 4,991.75 | 5,071.40 | 5,071.40 | 0.95% | 689 |
| Jul 9, 2025 | 4,900.05 | 5,133.25 | 4,900.05 | 5,023.80 | 5,023.80 | -2.90% | 2,136 |
| Jul 8, 2025 | 5,149.55 | 5,180.00 | 5,101.75 | 5,173.70 | 5,152.70 | 0.19% | 1,194 |
| Jul 7, 2025 | 5,193.00 | 5,193.00 | 5,102.00 | 5,163.70 | 5,142.74 | 0.06% | 231 |
| Jul 4, 2025 | 5,140.00 | 5,185.50 | 5,127.50 | 5,160.60 | 5,139.65 | 0.50% | 832 |
| Jul 3, 2025 | 5,099.55 | 5,185.00 | 5,096.05 | 5,134.80 | 5,113.96 | 1.53% | 5,083 |
| Jul 2, 2025 | 5,020.05 | 5,199.00 | 5,020.05 | 5,057.20 | 5,036.67 | -2.46% | 2,036 |
| Jul 1, 2025 | 5,193.70 | 5,234.00 | 5,067.80 | 5,184.90 | 5,163.86 | 0.21% | 3,487 |
| Jun 30, 2025 | 5,012.95 | 5,190.05 | 4,972.40 | 5,174.20 | 5,153.20 | 2.38% | 6,319 |
| Jun 27, 2025 | 4,911.60 | 5,096.15 | 4,853.25 | 5,053.70 | 5,033.19 | 3.92% | 4,993 |
| Jun 26, 2025 | 4,901.00 | 4,911.35 | 4,824.65 | 4,863.20 | 4,843.46 | -1.38% | 1,010 |
| Jun 25, 2025 | 5,079.85 | 5,079.85 | 4,891.00 | 4,931.10 | 4,911.09 | 0.64% | 696 |
| Jun 24, 2025 | 4,919.95 | 4,936.35 | 4,867.00 | 4,899.75 | 4,879.86 | 0.25% | 1,083 |
| Jun 23, 2025 | 4,759.05 | 4,903.00 | 4,759.05 | 4,887.30 | 4,867.46 | 1.09% | 964 |
| Jun 20, 2025 | 4,743.65 | 4,895.55 | 4,706.85 | 4,834.70 | 4,815.08 | 1.83% | 2,149 |
| Jun 19, 2025 | 4,788.40 | 4,810.10 | 4,712.30 | 4,747.70 | 4,728.43 | -0.85% | 605 |
| Jun 18, 2025 | 4,928.60 | 4,930.40 | 4,769.95 | 4,788.35 | 4,768.91 | -2.38% | 2,477 |
| Jun 17, 2025 | 5,023.30 | 5,045.00 | 4,873.10 | 4,904.85 | 4,884.94 | -1.79% | 1,022 |
| Jun 16, 2025 | 5,037.35 | 5,037.85 | 4,932.75 | 4,994.10 | 4,973.83 | -0.53% | 568 |
| Jun 13, 2025 | 4,990.00 | 5,029.55 | 4,953.05 | 5,020.60 | 5,000.22 | 0.07% | 867 |
| Jun 12, 2025 | 5,050.30 | 5,063.45 | 5,003.10 | 5,017.00 | 4,996.64 | -0.58% | 598 |
| Jun 11, 2025 | 5,089.85 | 5,106.15 | 5,020.00 | 5,046.15 | 5,025.67 | -0.34% | 1,615 |
| Jun 10, 2025 | 5,143.95 | 5,144.00 | 5,045.00 | 5,063.55 | 5,043.00 | -0.63% | 601 |
| Jun 9, 2025 | 5,080.70 | 5,142.00 | 5,080.70 | 5,095.55 | 5,074.87 | 0.49% | 1,903 |
| Jun 6, 2025 | 5,000.00 | 5,089.00 | 4,970.85 | 5,070.70 | 5,050.12 | 1.42% | 1,020 |
| Jun 5, 2025 | 5,071.10 | 5,078.40 | 4,971.40 | 4,999.70 | 4,979.41 | -1.65% | 2,437 |
| Jun 4, 2025 | 5,049.95 | 5,113.95 | 4,951.55 | 5,083.70 | 5,063.07 | 1.78% | 43,540 |
| Jun 3, 2025 | 5,101.05 | 5,190.95 | 4,977.00 | 4,994.70 | 4,974.43 | -3.55% | 5,559 |
| Jun 2, 2025 | 5,167.65 | 5,199.80 | 5,060.00 | 5,178.60 | 5,157.58 | 0.71% | 1,301 |