Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 4,672.10
-90.95 (-1.91%)
At close: Apr 27, 2026
BOM:590071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,655.00 | 4,699.00 | 4,556.20 | 4,573.15 | 4,573.15 | -2.12% | 1,930 |
| Apr 27, 2026 | 4,705.25 | 4,770.70 | 4,662.45 | 4,672.10 | 4,672.10 | -1.91% | 2,742 |
| Apr 24, 2026 | 4,864.95 | 4,880.00 | 4,729.00 | 4,763.05 | 4,763.05 | -2.14% | 2,112 |
| Apr 23, 2026 | 4,855.70 | 4,919.50 | 4,812.50 | 4,867.40 | 4,867.40 | -0.73% | 1,522 |
| Apr 22, 2026 | 4,970.00 | 4,970.00 | 4,883.80 | 4,903.05 | 4,903.05 | -1.38% | 1,063 |
| Apr 21, 2026 | 5,002.10 | 5,033.80 | 4,961.00 | 4,971.85 | 4,971.85 | -0.60% | 456 |
| Apr 20, 2026 | 5,000.45 | 5,033.00 | 4,948.90 | 5,001.70 | 5,001.70 | -0.47% | 695 |
| Apr 17, 2026 | 4,990.00 | 5,036.00 | 4,941.00 | 5,025.55 | 5,025.55 | 0.57% | 933 |
| Apr 16, 2026 | 4,991.20 | 5,051.00 | 4,945.40 | 4,997.05 | 4,997.05 | 1.55% | 2,779 |
| Apr 15, 2026 | 4,959.55 | 4,959.55 | 4,800.00 | 4,920.95 | 4,920.95 | 2.55% | 1,695 |
| Apr 13, 2026 | 4,836.70 | 4,860.00 | 4,778.75 | 4,798.45 | 4,798.45 | -2.75% | 2,135 |
| Apr 10, 2026 | 4,997.60 | 4,997.60 | 4,851.55 | 4,934.05 | 4,934.05 | 1.01% | 923 |
| Apr 9, 2026 | 4,906.25 | 4,964.95 | 4,786.35 | 4,884.55 | 4,884.55 | -0.29% | 1,265 |
| Apr 8, 2026 | 4,789.95 | 4,960.90 | 4,705.00 | 4,898.80 | 4,898.80 | 5.21% | 2,009 |
| Apr 7, 2026 | 4,599.85 | 4,687.20 | 4,543.05 | 4,656.30 | 4,656.30 | 1.41% | 1,058 |
| Apr 6, 2026 | 4,577.70 | 4,648.90 | 4,457.40 | 4,591.40 | 4,591.40 | 1.35% | 3,125 |
| Apr 2, 2026 | 4,455.00 | 4,571.40 | 4,390.00 | 4,530.05 | 4,530.05 | -1.29% | 2,596 |
| Apr 1, 2026 | 4,444.45 | 4,611.00 | 4,426.20 | 4,589.20 | 4,589.20 | 4.88% | 4,963 |
| Mar 30, 2026 | 4,501.00 | 4,511.50 | 4,325.00 | 4,375.65 | 4,375.65 | -4.54% | 6,020 |
| Mar 27, 2026 | 4,680.05 | 4,713.10 | 4,542.05 | 4,583.75 | 4,583.75 | -3.77% | 7,776 |
| Mar 25, 2026 | 4,657.20 | 4,809.00 | 4,650.00 | 4,763.10 | 4,763.10 | 2.30% | 3,466 |
| Mar 24, 2026 | 4,607.45 | 4,710.95 | 4,562.10 | 4,656.15 | 4,656.15 | 3.14% | 2,962 |
| Mar 23, 2026 | 4,600.65 | 4,639.60 | 4,508.45 | 4,514.45 | 4,514.45 | -3.41% | 2,186 |
| Mar 20, 2026 | 4,897.80 | 4,897.80 | 4,650.00 | 4,674.00 | 4,674.00 | -3.05% | 3,171 |
| Mar 19, 2026 | 4,959.00 | 4,990.85 | 4,785.30 | 4,821.05 | 4,821.05 | -3.52% | 1,288 |
| Mar 18, 2026 | 5,019.95 | 5,048.05 | 4,880.05 | 4,997.05 | 4,997.05 | -0.43% | 3,752 |
| Mar 17, 2026 | 5,075.00 | 5,075.00 | 4,907.50 | 5,018.80 | 5,018.80 | -1.08% | 1,442 |
| Mar 16, 2026 | 5,099.85 | 5,198.00 | 5,013.00 | 5,073.65 | 5,073.65 | -1.38% | 3,057 |
| Mar 13, 2026 | 5,300.60 | 5,303.20 | 5,109.65 | 5,144.75 | 5,144.75 | -3.86% | 2,309 |
| Mar 12, 2026 | 5,201.00 | 5,359.90 | 5,164.60 | 5,351.15 | 5,351.15 | 0.69% | 1,210 |
| Mar 11, 2026 | 5,446.00 | 5,446.00 | 5,290.35 | 5,314.25 | 5,314.25 | -2.48% | 1,037 |
| Mar 10, 2026 | 5,419.00 | 5,558.00 | 5,352.65 | 5,449.40 | 5,449.40 | 0.56% | 3,177 |
| Mar 9, 2026 | 5,300.40 | 5,530.00 | 5,170.00 | 5,419.00 | 5,419.00 | 1.33% | 1,980 |
| Mar 6, 2026 | 5,353.55 | 5,612.50 | 5,325.00 | 5,348.05 | 5,348.05 | -4.27% | 2,294 |
| Mar 5, 2026 | 5,599.35 | 5,614.50 | 5,378.80 | 5,586.70 | 5,586.70 | 2.48% | 3,519 |
| Mar 4, 2026 | 5,150.35 | 5,640.00 | 5,098.90 | 5,451.65 | 5,451.65 | 2.79% | 7,310 |
| Mar 2, 2026 | 5,300.60 | 5,399.20 | 5,163.80 | 5,303.45 | 5,303.45 | -3.72% | 3,037 |
| Feb 27, 2026 | 5,478.90 | 5,599.00 | 5,400.00 | 5,508.45 | 5,508.45 | 0.46% | 2,114 |
| Feb 26, 2026 | 5,530.00 | 5,533.80 | 5,400.60 | 5,483.20 | 5,483.20 | -0.38% | 2,651 |
| Feb 25, 2026 | 5,300.60 | 5,550.00 | 5,300.60 | 5,503.85 | 5,503.85 | 0.67% | 3,726 |
| Feb 24, 2026 | 5,263.05 | 5,517.75 | 5,195.60 | 5,467.05 | 5,467.05 | 2.05% | 1,978 |
| Feb 23, 2026 | 5,156.25 | 5,392.00 | 5,156.25 | 5,357.10 | 5,357.10 | 2.78% | 3,058 |
| Feb 20, 2026 | 5,221.55 | 5,252.15 | 5,134.00 | 5,212.25 | 5,212.25 | 0.82% | 1,030 |
| Feb 19, 2026 | 5,181.65 | 5,221.30 | 5,137.50 | 5,169.85 | 5,169.85 | -0.37% | 1,066 |
| Feb 18, 2026 | 5,200.60 | 5,234.65 | 5,160.00 | 5,188.95 | 5,188.95 | -0.65% | 930 |
| Feb 17, 2026 | 5,276.85 | 5,304.15 | 5,188.00 | 5,222.85 | 5,222.85 | -2.09% | 4,031 |
| Feb 16, 2026 | 5,317.25 | 5,402.90 | 5,286.45 | 5,334.15 | 5,334.15 | 0.81% | 1,420 |
| Feb 13, 2026 | 5,415.15 | 5,415.15 | 5,260.65 | 5,291.40 | 5,291.40 | -3.26% | 1,700 |
| Feb 12, 2026 | 5,302.70 | 5,555.00 | 5,245.00 | 5,469.90 | 5,469.90 | 1.98% | 3,870 |
| Feb 11, 2026 | 5,397.90 | 5,397.90 | 5,245.15 | 5,363.50 | 5,363.50 | 0.77% | 2,321 |