Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 4,535.10
+25.60 (0.57%)
At close: Aug 21, 2026
BOM:590071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4,533.00 | 4,539.30 | 4,441.00 | 4,465.35 | 4,465.35 | -1.82% | 1,770 |
| Aug 13, 2026 | 4,503.15 | 4,565.00 | 4,467.80 | 4,548.10 | 4,548.10 | 1.25% | 3,828 |
| Aug 12, 2026 | 4,481.60 | 4,536.00 | 4,405.00 | 4,492.10 | 4,492.10 | 1.06% | 1,005 |
| Aug 11, 2026 | 4,610.70 | 4,610.70 | 4,437.10 | 4,445.05 | 4,445.05 | -2.85% | 23,148 |
| Aug 10, 2026 | 4,605.00 | 4,632.20 | 4,560.50 | 4,575.35 | 4,575.35 | -0.60% | 744 |
| Aug 7, 2026 | 4,640.00 | 4,642.20 | 4,590.00 | 4,603.15 | 4,603.15 | -0.77% | 518 |
| Aug 6, 2026 | 4,654.70 | 4,733.00 | 4,629.65 | 4,638.90 | 4,638.90 | -0.88% | 24,060 |
| Aug 5, 2026 | 4,865.05 | 4,865.05 | 4,619.40 | 4,679.95 | 4,679.95 | -2.08% | 1,575 |
| Aug 4, 2026 | 4,830.15 | 4,920.55 | 4,740.05 | 4,779.20 | 4,779.20 | -1.16% | 3,617 |
| Aug 3, 2026 | 4,650.00 | 4,952.60 | 4,644.05 | 4,835.50 | 4,835.50 | 3.73% | 8,038 |
| Jul 31, 2026 | 4,492.40 | 4,685.05 | 4,473.25 | 4,661.65 | 4,661.65 | 3.84% | 2,221 |
| Jul 30, 2026 | 4,432.75 | 4,507.30 | 4,432.00 | 4,489.35 | 4,489.35 | 0.13% | 1,359 |
| Jul 29, 2026 | 4,466.90 | 4,500.35 | 4,433.00 | 4,483.45 | 4,483.45 | 1.84% | 772 |
| Jul 28, 2026 | 4,407.65 | 4,436.10 | 4,351.00 | 4,402.65 | 4,402.65 | -0.28% | 825 |
| Jul 27, 2026 | 4,499.35 | 4,499.35 | 4,386.60 | 4,414.85 | 4,414.85 | -0.74% | 1,011 |
| Jul 24, 2026 | 4,440.10 | 4,457.80 | 4,346.50 | 4,447.75 | 4,447.75 | 0.77% | 1,092 |
| Jul 23, 2026 | 4,450.95 | 4,450.95 | 4,360.00 | 4,413.70 | 4,413.70 | -0.14% | 969 |
| Jul 22, 2026 | 4,459.20 | 4,470.85 | 4,382.05 | 4,419.70 | 4,419.70 | -1.23% | 822 |
| Jul 21, 2026 | 4,441.00 | 4,489.95 | 4,415.80 | 4,474.55 | 4,474.55 | 1.25% | 306 |
| Jul 20, 2026 | 4,410.00 | 4,444.60 | 4,401.35 | 4,419.35 | 4,419.35 | -0.19% | 1,397 |
| Jul 17, 2026 | 4,444.00 | 4,471.40 | 4,410.00 | 4,427.95 | 4,427.95 | -0.40% | 815 |
| Jul 16, 2026 | 4,450.45 | 4,531.80 | 4,433.40 | 4,445.55 | 4,445.55 | -1.26% | 72,799 |
| Jul 15, 2026 | 4,460.45 | 4,514.80 | 4,450.00 | 4,502.45 | 4,502.45 | 0.95% | 14,745 |
| Jul 14, 2026 | 4,559.40 | 4,559.40 | 4,405.35 | 4,460.00 | 4,460.00 | -1.61% | 6,028 |
| Jul 13, 2026 | 4,565.00 | 4,565.00 | 4,520.00 | 4,532.80 | 4,532.80 | -0.88% | 77,086 |
| Jul 10, 2026 | 4,621.25 | 4,644.35 | 4,549.25 | 4,573.20 | 4,573.20 | -0.91% | 1,706 |
| Jul 9, 2026 | 4,642.00 | 4,689.90 | 4,575.00 | 4,615.10 | 4,615.10 | -0.57% | 1,234 |
| Jul 8, 2026 | 4,739.20 | 4,800.00 | 4,626.75 | 4,641.65 | 4,641.65 | -2.87% | 4,578 |
| Jul 7, 2026 | 4,632.95 | 4,805.75 | 4,592.10 | 4,779.00 | 4,779.00 | 3.70% | 6,422 |
| Jul 6, 2026 | 4,626.85 | 4,626.85 | 4,532.40 | 4,608.70 | 4,608.70 | 1.26% | 9,690 |
| Jul 3, 2026 | 4,580.25 | 4,676.50 | 4,553.00 | 4,575.35 | 4,551.35 | -0.21% | 942 |
| Jul 2, 2026 | 4,547.90 | 4,615.00 | 4,540.00 | 4,584.85 | 4,560.80 | 0.39% | 19,525 |
| Jul 1, 2026 | 4,589.20 | 4,598.95 | 4,490.40 | 4,567.00 | 4,543.04 | 1.51% | 2,225 |
| Jun 30, 2026 | 4,543.85 | 4,595.40 | 4,483.40 | 4,499.15 | 4,475.55 | -1.17% | 1,099 |
| Jun 29, 2026 | 4,615.30 | 4,647.95 | 4,433.00 | 4,552.50 | 4,528.62 | -1.83% | 6,117 |
| Jun 25, 2026 | 4,593.20 | 4,664.90 | 4,531.00 | 4,637.55 | 4,613.22 | 0.78% | 4,177 |
| Jun 24, 2026 | 4,549.10 | 4,610.00 | 4,541.45 | 4,601.85 | 4,577.71 | 2.29% | 4,701 |
| Jun 23, 2026 | 4,518.00 | 4,600.00 | 4,463.25 | 4,498.85 | 4,475.25 | -0.85% | 798 |
| Jun 22, 2026 | 4,525.05 | 4,591.00 | 4,510.00 | 4,537.25 | 4,513.45 | 1.45% | 916 |
| Jun 19, 2026 | 4,400.00 | 4,514.55 | 4,400.00 | 4,472.35 | 4,448.89 | 1.47% | 3,124 |
| Jun 18, 2026 | 4,425.00 | 4,449.55 | 4,381.00 | 4,407.35 | 4,384.23 | -1.47% | 1,663 |
| Jun 17, 2026 | 4,498.95 | 4,515.00 | 4,418.40 | 4,473.30 | 4,449.84 | 0.41% | 973 |
| Jun 16, 2026 | 4,498.95 | 4,513.40 | 4,431.95 | 4,455.15 | 4,431.78 | -0.37% | 2,385 |
| Jun 15, 2026 | 4,200.30 | 4,525.00 | 4,200.30 | 4,471.85 | 4,448.39 | 7.36% | 15,863 |
| Jun 12, 2026 | 4,120.15 | 4,210.00 | 4,120.00 | 4,165.20 | 4,143.35 | 1.19% | 1,549 |