Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,425.10
+119.80 (2.78%)
Sep 3, 2025, 9:30 AM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4,470.00 | 4,494.00 | 4,246.50 | 4,305.30 | 4,305.30 | -3.23% | 164,697 |
| Sep 1, 2025 | 4,509.20 | 4,513.30 | 4,435.00 | 4,448.80 | 4,448.80 | -1.00% | 83,857 |
| Aug 29, 2025 | 4,626.00 | 4,635.00 | 4,475.00 | 4,493.70 | 4,493.70 | -2.85% | 105,456 |
| Aug 28, 2025 | 4,805.10 | 4,851.40 | 4,605.00 | 4,625.40 | 4,625.40 | -5.20% | 187,753 |
| Aug 26, 2025 | 4,939.50 | 5,113.70 | 4,762.80 | 4,878.90 | 4,878.90 | -1.84% | 845,801 |
| Aug 25, 2025 | 5,268.40 | 5,268.40 | 4,947.00 | 4,970.50 | 4,970.50 | -5.65% | 87,309 |
| Aug 22, 2025 | 5,235.00 | 5,300.00 | 5,166.00 | 5,268.40 | 5,268.40 | 1.00% | 89,827 |
| Aug 21, 2025 | 5,146.10 | 5,224.00 | 5,102.60 | 5,216.40 | 5,216.40 | 1.76% | 82,883 |
| Aug 20, 2025 | 4,965.90 | 5,225.00 | 4,900.10 | 5,126.10 | 5,126.10 | 3.85% | 85,634 |
| Aug 19, 2025 | 4,783.60 | 4,950.00 | 4,775.60 | 4,935.90 | 4,935.90 | 3.19% | 120,585 |
| Aug 18, 2025 | 4,645.00 | 4,824.00 | 4,529.90 | 4,783.40 | 4,783.40 | 5.48% | 225,617 |
| Aug 14, 2025 | 4,499.90 | 4,568.90 | 4,499.90 | 4,534.70 | 4,534.70 | 1.32% | 31,451 |
| Aug 13, 2025 | 4,539.50 | 4,584.90 | 4,452.00 | 4,475.60 | 4,475.60 | -0.55% | 38,437 |
| Aug 12, 2025 | 4,515.00 | 4,549.80 | 4,475.60 | 4,500.20 | 4,500.20 | -0.24% | 22,737 |
| Aug 11, 2025 | 4,505.00 | 4,609.00 | 4,467.00 | 4,511.20 | 4,511.20 | 0.19% | 27,613 |
| Aug 8, 2025 | 4,612.10 | 4,632.00 | 4,494.60 | 4,502.80 | 4,502.80 | -3.21% | 30,441 |
| Aug 7, 2025 | 4,492.00 | 4,679.00 | 4,492.00 | 4,652.00 | 4,652.00 | 3.56% | 74,411 |
| Aug 6, 2025 | 4,650.90 | 4,675.50 | 4,456.10 | 4,491.90 | 4,491.90 | -3.32% | 79,167 |
| Aug 5, 2025 | 4,431.50 | 4,670.00 | 4,431.50 | 4,646.10 | 4,646.10 | 4.19% | 105,531 |
| Aug 4, 2025 | 4,550.00 | 4,594.00 | 4,444.50 | 4,459.20 | 4,459.20 | -2.39% | 94,087 |
| Aug 1, 2025 | 4,710.00 | 4,710.00 | 4,545.00 | 4,568.50 | 4,568.50 | -2.28% | 58,832 |
| Jul 31, 2025 | 4,728.00 | 4,750.00 | 4,597.50 | 4,675.00 | 4,675.00 | -1.45% | 113,325 |
| Jul 30, 2025 | 4,716.00 | 4,805.00 | 4,709.50 | 4,744.00 | 4,744.00 | -0.03% | 33,705 |
| Jul 29, 2025 | 4,929.00 | 4,929.00 | 4,711.00 | 4,745.50 | 4,745.50 | -3.14% | 81,761 |
| Jul 28, 2025 | 4,958.50 | 5,038.00 | 4,860.00 | 4,899.50 | 4,899.50 | -2.19% | 26,194 |
| Jul 25, 2025 | 5,101.00 | 5,102.00 | 4,905.00 | 5,009.00 | 5,009.00 | -2.39% | 33,298 |
| Jul 24, 2025 | 5,187.00 | 5,201.50 | 5,087.50 | 5,131.50 | 5,131.50 | -1.07% | 25,016 |
| Jul 23, 2025 | 5,196.00 | 5,229.00 | 5,145.00 | 5,187.00 | 5,187.00 | 0.01% | 31,801 |
| Jul 22, 2025 | 5,227.00 | 5,231.50 | 5,163.00 | 5,186.50 | 5,186.50 | -0.77% | 21,946 |
| Jul 21, 2025 | 5,166.50 | 5,240.00 | 5,150.00 | 5,227.00 | 5,227.00 | 1.17% | 56,054 |
| Jul 18, 2025 | 5,159.00 | 5,201.00 | 5,101.50 | 5,166.50 | 5,166.50 | 0.64% | 63,983 |
| Jul 17, 2025 | 5,058.00 | 5,140.00 | 5,028.00 | 5,133.50 | 5,133.50 | 1.89% | 40,165 |
| Jul 16, 2025 | 5,050.00 | 5,145.00 | 5,002.50 | 5,038.50 | 5,038.50 | -0.72% | 111,907 |
| Jul 15, 2025 | 5,046.00 | 5,094.00 | 5,023.00 | 5,075.00 | 5,075.00 | 0.57% | 46,741 |
| Jul 14, 2025 | 4,975.00 | 5,084.00 | 4,975.00 | 5,046.00 | 5,046.00 | 1.10% | 50,966 |
| Jul 11, 2025 | 5,062.00 | 5,079.00 | 4,933.50 | 4,991.00 | 4,991.00 | -1.70% | 67,095 |
| Jul 10, 2025 | 5,039.00 | 5,106.00 | 4,975.00 | 5,077.50 | 5,077.50 | 0.92% | 69,372 |
| Jul 9, 2025 | 5,130.50 | 5,161.00 | 5,002.00 | 5,031.00 | 5,031.00 | -2.79% | 66,687 |
| Jul 8, 2025 | 5,130.00 | 5,190.00 | 5,103.00 | 5,175.50 | 5,154.50 | 0.17% | 27,645 |
| Jul 7, 2025 | 5,125.50 | 5,197.00 | 5,100.50 | 5,166.50 | 5,145.54 | -0.03% | 26,671 |
| Jul 4, 2025 | 5,165.00 | 5,190.00 | 5,123.00 | 5,168.00 | 5,147.03 | 0.54% | 22,233 |
| Jul 3, 2025 | 5,050.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,119.14 | 1.63% | 56,400 |
| Jul 2, 2025 | 5,130.00 | 5,133.00 | 5,016.00 | 5,057.50 | 5,036.98 | -1.90% | 46,686 |
| Jul 1, 2025 | 5,193.00 | 5,240.00 | 5,079.50 | 5,155.50 | 5,134.58 | -0.35% | 148,643 |
| Jun 30, 2025 | 5,040.00 | 5,193.00 | 4,964.00 | 5,173.50 | 5,152.51 | 2.48% | 255,283 |
| Jun 27, 2025 | 4,872.50 | 5,099.50 | 4,851.00 | 5,048.50 | 5,028.02 | 3.73% | 336,049 |
| Jun 26, 2025 | 4,895.00 | 4,930.50 | 4,829.00 | 4,867.00 | 4,847.25 | -1.25% | 78,323 |
| Jun 25, 2025 | 4,925.00 | 4,955.00 | 4,880.50 | 4,928.50 | 4,908.50 | 0.57% | 79,674 |
| Jun 24, 2025 | 4,900.00 | 4,941.50 | 4,858.50 | 4,900.50 | 4,880.62 | 0.11% | 48,158 |
| Jun 23, 2025 | 4,815.00 | 4,909.00 | 4,778.50 | 4,895.00 | 4,875.14 | 1.57% | 51,101 |