Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 3,920.95
+13.65 (0.35%)
At close: Oct 28, 2026
BOM:590071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,900.00 | 3,929.40 | 3,859.00 | 3,920.95 | 3,920.95 | 0.35% | 596 |
| Oct 27, 2026 | 3,910.00 | 3,975.80 | 3,866.00 | 3,907.30 | 3,907.30 | 0.01% | 1,206 |
| Oct 26, 2026 | 3,990.45 | 3,990.45 | 3,818.00 | 3,907.05 | 3,907.05 | -1.78% | 2,127 |
| Oct 23, 2026 | 4,039.70 | 4,057.15 | 3,950.00 | 3,978.00 | 3,978.00 | -2.13% | 617 |
| Oct 22, 2026 | 4,099.00 | 4,111.60 | 4,024.20 | 4,064.55 | 4,064.55 | -1.49% | 690 |
| Oct 21, 2026 | 4,200.05 | 4,200.05 | 4,107.80 | 4,126.05 | 4,126.05 | -2.08% | 18,324 |
| Oct 19, 2026 | 4,223.30 | 4,263.95 | 4,200.00 | 4,213.70 | 4,213.70 | -0.47% | 20,538 |
| Oct 16, 2026 | 4,196.65 | 4,262.00 | 4,196.65 | 4,233.80 | 4,233.80 | 0.59% | 1,523 |
| Oct 15, 2026 | 4,229.05 | 4,279.35 | 4,195.80 | 4,208.90 | 4,208.90 | -0.88% | 1,538 |
| Oct 14, 2026 | 4,210.75 | 4,264.00 | 4,191.45 | 4,246.35 | 4,246.35 | 0.19% | 1,596 |
| Oct 13, 2026 | 4,150.30 | 4,254.00 | 4,150.30 | 4,238.50 | 4,238.50 | 1.35% | 1,553 |
| Oct 12, 2026 | 4,130.00 | 4,213.40 | 4,115.05 | 4,182.20 | 4,182.20 | 1.60% | 1,507 |
| Oct 9, 2026 | 4,144.75 | 4,162.45 | 4,098.60 | 4,116.30 | 4,116.30 | 0.04% | 27,476 |
| Oct 8, 2026 | 4,325.65 | 4,325.65 | 4,101.70 | 4,114.70 | 4,114.70 | -4.30% | 1,308 |
| Oct 7, 2026 | 4,380.95 | 4,380.95 | 4,276.00 | 4,299.45 | 4,299.45 | -1.27% | 1,085 |
| Oct 6, 2026 | 4,298.75 | 4,371.80 | 4,240.05 | 4,354.90 | 4,354.90 | 2.05% | 1,150 |
| Oct 5, 2026 | 4,368.85 | 4,421.20 | 4,221.65 | 4,267.40 | 4,267.40 | -2.99% | 2,500 |
| Oct 1, 2026 | 4,378.45 | 4,405.40 | 4,286.75 | 4,399.15 | 4,399.15 | 1.07% | 573 |
| Sep 30, 2026 | 4,325.00 | 4,404.95 | 4,317.40 | 4,352.45 | 4,352.45 | -0.33% | 2,128 |
| Sep 29, 2026 | 4,470.20 | 4,470.20 | 4,314.95 | 4,366.95 | 4,366.95 | -1.89% | 2,822 |
| Sep 28, 2026 | 4,520.00 | 4,520.00 | 4,392.00 | 4,451.00 | 4,451.00 | -1.09% | 1,142 |
| Sep 25, 2026 | 4,597.35 | 4,597.35 | 4,456.05 | 4,500.05 | 4,500.05 | -2.12% | 2,239 |
| Sep 24, 2026 | 4,655.30 | 4,655.30 | 4,553.00 | 4,597.30 | 4,597.30 | -1.25% | 1,085 |
| Sep 23, 2026 | 4,737.50 | 4,737.50 | 4,642.00 | 4,655.30 | 4,655.30 | -2.03% | 996 |
| Sep 22, 2026 | 4,751.30 | 4,874.00 | 4,741.00 | 4,752.00 | 4,752.00 | 1.69% | 1,602 |
| Sep 21, 2026 | 4,715.05 | 4,722.10 | 4,653.55 | 4,672.80 | 4,672.80 | -1.04% | 488 |
| Sep 18, 2026 | 4,700.55 | 4,783.05 | 4,672.10 | 4,721.95 | 4,721.95 | 1.31% | 38,519 |
| Sep 17, 2026 | 4,635.35 | 4,685.15 | 4,620.30 | 4,660.70 | 4,660.70 | -0.26% | 420 |
| Sep 16, 2026 | 4,687.60 | 4,688.00 | 4,625.00 | 4,672.95 | 4,672.95 | -0.41% | 384 |
| Sep 15, 2026 | 4,714.15 | 4,860.00 | 4,678.90 | 4,692.30 | 4,692.30 | -0.47% | 2,623 |
| Sep 11, 2026 | 4,723.00 | 4,745.85 | 4,639.15 | 4,714.65 | 4,714.65 | 0.26% | 512 |
| Sep 10, 2026 | 4,750.00 | 4,750.00 | 4,680.00 | 4,702.35 | 4,702.35 | -0.46% | 20,710 |
| Sep 9, 2026 | 4,686.75 | 4,741.70 | 4,648.20 | 4,724.30 | 4,724.30 | 0.43% | 454 |
| Sep 8, 2026 | 4,754.95 | 4,754.95 | 4,663.00 | 4,703.95 | 4,703.95 | -0.24% | 817 |
| Sep 7, 2026 | 4,644.35 | 4,730.00 | 4,626.40 | 4,715.05 | 4,715.05 | 1.48% | 729 |
| Sep 4, 2026 | 4,564.00 | 4,651.00 | 4,564.00 | 4,646.25 | 4,646.25 | 1.53% | 1,236 |
| Sep 3, 2026 | 4,537.20 | 4,619.00 | 4,535.70 | 4,576.45 | 4,576.45 | 0.38% | 950 |
| Sep 2, 2026 | 4,533.75 | 4,599.50 | 4,527.80 | 4,559.05 | 4,559.05 | 0.65% | 741 |
| Sep 1, 2026 | 4,554.90 | 4,555.95 | 4,523.40 | 4,529.45 | 4,529.45 | -0.20% | 55,211 |
| Aug 31, 2026 | 4,574.40 | 4,575.70 | 4,503.30 | 4,538.35 | 4,538.35 | -0.55% | 9,746 |
| Aug 28, 2026 | 4,630.95 | 4,643.90 | 4,546.00 | 4,563.65 | 4,563.65 | -1.52% | 16,954 |
| Aug 27, 2026 | 4,515.40 | 4,661.00 | 4,514.85 | 4,634.05 | 4,634.05 | 2.03% | 4,358 |
| Aug 26, 2026 | 4,523.55 | 4,564.00 | 4,523.55 | 4,542.00 | 4,542.00 | 0.50% | 735 |
| Aug 25, 2026 | 4,502.65 | 4,530.00 | 4,485.00 | 4,519.35 | 4,519.35 | 0.26% | 1,804 |
| Aug 24, 2026 | 4,401.10 | 4,550.00 | 4,401.10 | 4,507.65 | 4,507.65 | -0.61% | 2,542 |
| Aug 21, 2026 | 4,500.00 | 4,550.00 | 4,489.75 | 4,535.10 | 4,535.10 | 0.57% | 2,130 |
| Aug 20, 2026 | 4,496.40 | 4,525.00 | 4,485.00 | 4,509.50 | 4,509.50 | 0.57% | 797 |
| Aug 19, 2026 | 4,643.70 | 4,643.70 | 4,468.40 | 4,484.00 | 4,484.00 | -2.88% | 2,141 |
| Aug 18, 2026 | 4,540.00 | 4,645.00 | 4,523.00 | 4,616.90 | 4,616.90 | 2.03% | 3,212 |
| Aug 17, 2026 | 4,521.25 | 4,535.00 | 4,421.00 | 4,525.20 | 4,525.20 | 1.34% | 24,422 |