Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 4,433.65
-42.20 (-0.94%)
At close: Sep 15, 2025
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,578.15 | 4,662.90 | 4,562.10 | 4,631.20 | 4,631.20 | 1.16% | 1,903 |
| Sep 16, 2025 | 4,457.00 | 4,609.90 | 4,457.00 | 4,578.15 | 4,578.15 | 3.26% | 5,023 |
| Sep 15, 2025 | 4,574.95 | 4,574.95 | 4,353.60 | 4,433.65 | 4,433.65 | -0.94% | 2,588 |
| Sep 12, 2025 | 4,494.05 | 4,521.90 | 4,465.35 | 4,475.85 | 4,475.85 | -0.39% | 1,497 |
| Sep 11, 2025 | 4,552.00 | 4,565.80 | 4,477.25 | 4,493.50 | 4,493.50 | -1.58% | 1,581 |
| Sep 10, 2025 | 4,560.30 | 4,631.85 | 4,545.00 | 4,565.50 | 4,565.50 | 0.14% | 956 |
| Sep 9, 2025 | 4,459.00 | 4,588.00 | 4,458.00 | 4,559.15 | 4,559.15 | 1.83% | 1,697 |
| Sep 8, 2025 | 4,557.00 | 4,557.00 | 4,461.00 | 4,477.30 | 4,477.30 | -1.26% | 3,790 |
| Sep 5, 2025 | 4,518.15 | 4,550.00 | 4,462.90 | 4,534.60 | 4,534.60 | 0.75% | 2,680 |
| Sep 4, 2025 | 4,435.30 | 4,530.00 | 4,435.30 | 4,500.80 | 4,500.80 | 0.50% | 1,274 |
| Sep 3, 2025 | 4,310.95 | 4,489.00 | 4,310.95 | 4,478.45 | 4,478.45 | 4.70% | 2,495 |
| Sep 2, 2025 | 4,449.35 | 4,478.00 | 4,224.80 | 4,277.30 | 4,277.30 | -3.87% | 6,763 |
| Sep 1, 2025 | 4,543.95 | 4,543.95 | 4,434.00 | 4,449.30 | 4,449.30 | -1.03% | 4,611 |
| Aug 29, 2025 | 4,649.05 | 4,649.05 | 4,483.80 | 4,495.40 | 4,495.40 | -2.71% | 2,353 |
| Aug 28, 2025 | 4,843.95 | 4,848.15 | 4,604.75 | 4,620.85 | 4,620.85 | -5.45% | 5,184 |
| Aug 26, 2025 | 4,945.00 | 5,110.65 | 4,767.05 | 4,887.00 | 4,887.00 | -1.76% | 7,870 |
| Aug 25, 2025 | 5,268.35 | 5,268.35 | 4,943.35 | 4,974.60 | 4,974.60 | -5.58% | 2,796 |
| Aug 22, 2025 | 5,216.00 | 5,292.00 | 5,205.00 | 5,268.35 | 5,268.35 | 1.06% | 3,148 |
| Aug 21, 2025 | 5,140.25 | 5,221.00 | 5,108.45 | 5,212.85 | 5,212.85 | 1.50% | 2,534 |
| Aug 20, 2025 | 4,935.95 | 5,206.85 | 4,932.90 | 5,135.65 | 5,135.65 | 4.10% | 4,872 |
| Aug 19, 2025 | 4,687.75 | 4,952.80 | 4,687.75 | 4,933.55 | 4,933.55 | 3.16% | 2,261 |
| Aug 18, 2025 | 4,748.95 | 4,822.00 | 4,504.95 | 4,782.60 | 4,782.60 | 5.63% | 3,450 |
| Aug 14, 2025 | 4,493.65 | 4,564.30 | 4,493.65 | 4,527.50 | 4,527.50 | 1.25% | 1,300 |
| Aug 13, 2025 | 4,515.00 | 4,579.60 | 4,453.25 | 4,471.55 | 4,471.55 | -0.65% | 985 |
| Aug 12, 2025 | 4,549.95 | 4,549.95 | 4,483.00 | 4,500.95 | 4,500.95 | -0.16% | 443 |
| Aug 11, 2025 | 4,412.60 | 4,605.95 | 4,412.60 | 4,507.95 | 4,507.95 | 0.01% | 989 |
| 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 |