Sundaram Finance Limited (BOM:590071)
India · Delayed Price · Currency is INR 4,472.35
+65.00 (1.47%)
At close: Jun 19, 2026
BOM:590071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,400.00 | 4,514.55 | 4,400.00 | 4,472.35 | 4,472.35 | 1.47% | 3,124 |
| Jun 18, 2026 | 4,425.00 | 4,449.55 | 4,381.00 | 4,407.35 | 4,407.35 | -1.47% | 1,662 |
| Jun 17, 2026 | 4,498.95 | 4,515.00 | 4,418.40 | 4,473.30 | 4,473.30 | 0.41% | 973 |
| Jun 16, 2026 | 4,498.95 | 4,513.40 | 4,431.95 | 4,455.15 | 4,455.15 | -0.37% | 2,385 |
| Jun 15, 2026 | 4,200.30 | 4,525.00 | 4,200.30 | 4,471.85 | 4,471.85 | 7.36% | 15,863 |
| Jun 12, 2026 | 4,120.15 | 4,210.00 | 4,120.00 | 4,165.20 | 4,165.20 | 1.19% | 1,549 |
| Jun 11, 2026 | 4,172.00 | 4,183.00 | 4,105.00 | 4,116.35 | 4,116.35 | -2.03% | 1,891 |
| Jun 10, 2026 | 4,214.65 | 4,302.95 | 4,182.10 | 4,201.55 | 4,201.55 | 0.55% | 4,095 |
| Jun 9, 2026 | 4,089.35 | 4,200.00 | 4,089.35 | 4,178.60 | 4,178.60 | 2.91% | 2,322 |
| Jun 8, 2026 | 4,079.95 | 4,130.00 | 4,000.00 | 4,060.55 | 4,060.55 | -1.11% | 38,397 |
| Jun 5, 2026 | 4,148.95 | 4,200.00 | 4,090.95 | 4,106.10 | 4,106.10 | 0.14% | 3,920 |
| Jun 4, 2026 | 4,249.40 | 4,249.40 | 4,090.00 | 4,100.40 | 4,100.40 | -1.63% | 3,476 |
| Jun 3, 2026 | 4,283.15 | 4,283.15 | 4,116.55 | 4,168.50 | 4,168.50 | -1.91% | 3,359 |
| Jun 2, 2026 | 4,210.00 | 4,302.00 | 4,186.30 | 4,249.60 | 4,249.60 | 0.90% | 2,389 |
| Jun 1, 2026 | 4,162.90 | 4,285.55 | 4,151.45 | 4,211.85 | 4,211.85 | 0.43% | 3,545 |
| May 29, 2026 | 4,385.95 | 4,385.95 | 4,128.00 | 4,194.00 | 4,194.00 | -3.65% | 4,658 |
| May 27, 2026 | 4,305.05 | 4,358.85 | 4,275.00 | 4,352.85 | 4,352.85 | 0.87% | 1,856 |
| May 26, 2026 | 4,436.40 | 4,500.00 | 4,301.25 | 4,315.30 | 4,315.30 | -1.47% | 981 |
| May 25, 2026 | 4,549.80 | 4,549.80 | 4,364.00 | 4,379.80 | 4,379.80 | -2.41% | 1,706 |
| May 22, 2026 | 4,500.55 | 4,509.00 | 4,420.40 | 4,487.90 | 4,487.90 | 0.16% | 1,145 |
| May 21, 2026 | 4,523.35 | 4,541.20 | 4,471.00 | 4,480.95 | 4,480.95 | 0.10% | 586 |
| May 20, 2026 | 4,540.05 | 4,540.05 | 4,430.00 | 4,476.55 | 4,476.55 | -1.77% | 2,060 |
| May 19, 2026 | 4,650.00 | 4,650.00 | 4,530.00 | 4,557.25 | 4,557.25 | -1.96% | 539 |
| May 18, 2026 | 4,575.00 | 4,684.15 | 4,500.60 | 4,648.50 | 4,648.50 | 1.24% | 515 |
| May 15, 2026 | 4,600.00 | 4,654.80 | 4,578.30 | 4,591.40 | 4,591.40 | -1.08% | 762 |
| May 14, 2026 | 4,555.15 | 4,681.00 | 4,550.60 | 4,641.70 | 4,641.70 | 2.28% | 1,755 |
| May 13, 2026 | 4,597.15 | 4,607.95 | 4,510.00 | 4,538.05 | 4,538.05 | -1.35% | 993 |
| May 12, 2026 | 4,709.95 | 4,709.95 | 4,550.05 | 4,600.10 | 4,600.10 | -2.33% | 1,400 |
| May 11, 2026 | 4,738.05 | 4,753.40 | 4,659.70 | 4,709.95 | 4,709.95 | -0.49% | 901 |
| May 8, 2026 | 4,655.55 | 4,787.00 | 4,655.55 | 4,732.95 | 4,732.95 | -0.17% | 1,862 |
| May 7, 2026 | 4,759.20 | 4,776.00 | 4,672.40 | 4,740.85 | 4,740.85 | 0.90% | 1,517 |
| May 6, 2026 | 4,620.10 | 4,748.95 | 4,609.30 | 4,698.75 | 4,698.75 | 2.00% | 1,646 |
| May 5, 2026 | 4,550.00 | 4,639.70 | 4,464.80 | 4,606.50 | 4,606.50 | 1.00% | 11,528 |
| May 4, 2026 | 4,588.00 | 4,661.05 | 4,512.65 | 4,560.95 | 4,560.95 | 0.43% | 3,376 |
| Apr 30, 2026 | 4,661.20 | 4,661.20 | 4,500.00 | 4,541.60 | 4,541.60 | -1.79% | 1,343 |
| Apr 29, 2026 | 4,600.60 | 4,656.00 | 4,570.00 | 4,624.25 | 4,624.25 | 1.12% | 1,910 |
| 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 |