Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 5,045.40
+8.10 (0.16%)
At close: Jan 21, 2026
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,033.05 | 5,086.85 | 4,980.00 | 5,063.40 | 5,063.40 | 0.36% | 979 |
| Jan 21, 2026 | 5,019.65 | 5,098.00 | 4,949.75 | 5,045.40 | 5,045.40 | 0.16% | 2,104 |
| Jan 20, 2026 | 5,154.00 | 5,154.00 | 5,010.35 | 5,037.30 | 5,037.30 | -2.12% | 2,057 |
| Jan 19, 2026 | 5,081.90 | 5,238.00 | 5,081.35 | 5,146.55 | 5,146.55 | 1.28% | 1,192 |
| Jan 16, 2026 | 5,009.65 | 5,130.00 | 4,915.95 | 5,081.35 | 5,081.35 | 0.60% | 3,284 |
| Jan 14, 2026 | 5,062.05 | 5,150.00 | 5,025.00 | 5,051.25 | 5,051.25 | -2.11% | 939 |
| Jan 13, 2026 | 5,261.00 | 5,268.05 | 5,134.60 | 5,160.25 | 5,160.25 | -1.91% | 463 |
| Jan 12, 2026 | 5,381.90 | 5,381.90 | 5,178.85 | 5,260.70 | 5,260.70 | 0.19% | 833 |
| Jan 9, 2026 | 5,198.00 | 5,300.00 | 5,195.55 | 5,250.65 | 5,250.65 | 0.06% | 693 |
| Jan 8, 2026 | 5,333.95 | 5,333.95 | 5,158.50 | 5,247.55 | 5,247.55 | -1.14% | 1,488 |
| Jan 7, 2026 | 5,300.00 | 5,339.35 | 5,275.70 | 5,307.95 | 5,307.95 | 0.18% | 2,204 |
| Jan 6, 2026 | 5,390.00 | 5,390.00 | 5,216.75 | 5,298.30 | 5,298.30 | -1.37% | 2,162 |
| Jan 5, 2026 | 5,318.95 | 5,386.65 | 5,062.60 | 5,371.75 | 5,371.75 | 1.45% | 2,712 |
| Jan 2, 2026 | 5,322.00 | 5,352.50 | 5,264.00 | 5,295.10 | 5,295.10 | -0.49% | 1,694 |
| Jan 1, 2026 | 5,339.95 | 5,339.95 | 5,270.95 | 5,321.00 | 5,321.00 | 0.76% | 828 |
| Dec 31, 2025 | 5,208.40 | 5,309.80 | 5,208.40 | 5,280.90 | 5,280.90 | 2.76% | 3,391 |
| Dec 30, 2025 | 5,155.80 | 5,269.40 | 5,021.10 | 5,139.25 | 5,139.25 | -2.17% | 5,390 |
| Dec 29, 2025 | 5,140.00 | 5,280.35 | 5,122.30 | 5,253.50 | 5,253.50 | 1.86% | 4,181 |
| Dec 26, 2025 | 5,135.05 | 5,179.95 | 5,068.35 | 5,157.80 | 5,157.80 | -0.21% | 4,604 |
| Dec 24, 2025 | 5,131.00 | 5,193.05 | 5,044.15 | 5,168.55 | 5,168.55 | 1.66% | 1,839 |
| Dec 23, 2025 | 4,940.45 | 5,150.00 | 4,859.80 | 5,084.20 | 5,084.20 | 3.41% | 2,971 |
| Dec 22, 2025 | 4,940.40 | 4,942.00 | 4,802.45 | 4,916.55 | 4,916.55 | -0.45% | 2,928 |
| Dec 19, 2025 | 4,815.20 | 4,999.00 | 4,775.00 | 4,938.55 | 4,938.55 | 3.43% | 1,415 |
| Dec 18, 2025 | 4,653.05 | 4,828.65 | 4,653.05 | 4,775.00 | 4,775.00 | -0.46% | 2,356 |
| Dec 17, 2025 | 4,778.75 | 4,820.00 | 4,730.00 | 4,797.15 | 4,797.15 | 0.58% | 1,215 |
| Dec 16, 2025 | 4,753.75 | 4,812.25 | 4,736.60 | 4,769.25 | 4,769.25 | -0.69% | 796 |
| Dec 15, 2025 | 4,653.00 | 4,860.00 | 4,653.00 | 4,802.50 | 4,802.50 | 0.47% | 715 |
| Dec 12, 2025 | 4,730.00 | 4,830.00 | 4,720.65 | 4,779.80 | 4,779.80 | 1.91% | 1,543 |
| Dec 11, 2025 | 4,737.00 | 4,745.90 | 4,664.15 | 4,690.25 | 4,690.25 | 0.05% | 513 |
| Dec 10, 2025 | 4,707.50 | 4,735.60 | 4,653.05 | 4,687.70 | 4,687.70 | -0.72% | 361 |
| Dec 9, 2025 | 4,660.40 | 4,762.05 | 4,611.00 | 4,721.55 | 4,721.55 | 0.34% | 1,875 |
| Dec 8, 2025 | 4,989.95 | 4,989.95 | 4,675.00 | 4,705.50 | 4,705.50 | -2.93% | 1,954 |
| Dec 5, 2025 | 4,661.45 | 4,867.50 | 4,656.80 | 4,847.65 | 4,847.65 | 4.38% | 3,811 |
| Dec 4, 2025 | 4,692.45 | 4,692.45 | 4,621.00 | 4,644.45 | 4,644.45 | -0.97% | 586 |
| Dec 3, 2025 | 4,702.40 | 4,707.45 | 4,635.00 | 4,689.85 | 4,689.85 | -0.77% | 1,108 |
| Dec 2, 2025 | 4,736.00 | 4,758.40 | 4,678.80 | 4,726.05 | 4,726.05 | -0.75% | 963 |
| Dec 1, 2025 | 4,696.30 | 4,773.90 | 4,677.30 | 4,762.00 | 4,762.00 | 0.69% | 787 |
| Nov 28, 2025 | 4,680.00 | 4,747.20 | 4,600.00 | 4,729.15 | 4,729.15 | 1.43% | 1,058 |
| Nov 27, 2025 | 4,652.00 | 4,700.80 | 4,636.50 | 4,662.45 | 4,662.45 | -1.40% | 1,439 |
| Nov 26, 2025 | 4,756.80 | 4,810.00 | 4,709.95 | 4,728.60 | 4,728.60 | -0.50% | 830 |
| Nov 25, 2025 | 4,652.05 | 4,784.35 | 4,652.05 | 4,752.30 | 4,752.30 | -0.01% | 905 |
| Nov 24, 2025 | 4,609.65 | 4,800.00 | 4,609.65 | 4,753.00 | 4,753.00 | 1.04% | 2,269 |
| Nov 21, 2025 | 4,686.75 | 4,741.00 | 4,653.95 | 4,703.85 | 4,703.85 | 0.93% | 578 |
| Nov 20, 2025 | 4,706.00 | 4,746.30 | 4,646.50 | 4,660.45 | 4,660.45 | -1.08% | 775 |
| Nov 19, 2025 | 4,697.00 | 4,723.40 | 4,606.30 | 4,711.25 | 4,711.25 | 1.27% | 660 |
| Nov 18, 2025 | 4,737.00 | 4,739.35 | 4,580.30 | 4,652.00 | 4,652.00 | -2.45% | 1,111 |
| Nov 17, 2025 | 4,748.50 | 4,819.70 | 4,748.50 | 4,768.90 | 4,768.90 | 1.04% | 976 |
| Nov 14, 2025 | 4,715.05 | 4,811.90 | 4,705.95 | 4,719.90 | 4,719.90 | -0.79% | 984 |
| Nov 13, 2025 | 4,708.80 | 4,819.90 | 4,708.40 | 4,757.25 | 4,757.25 | 1.03% | 2,770 |
| Nov 12, 2025 | 4,754.65 | 4,763.00 | 4,582.55 | 4,708.70 | 4,708.70 | -1.58% | 3,362 |