Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,652.00
+160.10 (3.56%)
Aug 7, 2025, 3:30 PM IST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,492.00 | 4,679.00 | 4,492.00 | 4,652.00 | 4,652.00 | 3.56% | 74,439 |
| 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 |
| Jun 20, 2025 | 4,730.00 | 4,902.00 | 4,702.00 | 4,819.50 | 4,799.94 | 1.66% | 293,164 |
| Jun 19, 2025 | 4,799.00 | 4,816.00 | 4,705.00 | 4,741.00 | 4,721.76 | -1.02% | 73,510 |
| Jun 18, 2025 | 4,914.00 | 4,935.00 | 4,770.00 | 4,790.00 | 4,770.56 | -2.41% | 72,279 |
| Jun 17, 2025 | 5,029.00 | 5,047.50 | 4,873.00 | 4,908.50 | 4,888.58 | -1.69% | 64,617 |
| Jun 16, 2025 | 5,001.00 | 5,040.00 | 4,923.00 | 4,993.00 | 4,972.74 | -0.59% | 52,484 |
| Jun 13, 2025 | 5,000.00 | 5,035.00 | 4,972.50 | 5,022.50 | 5,002.12 | 0.03% | 44,575 |
| Jun 12, 2025 | 5,049.00 | 5,072.00 | 5,004.00 | 5,021.00 | 5,000.63 | -0.42% | 42,901 |
| Jun 11, 2025 | 5,079.00 | 5,105.00 | 5,010.50 | 5,042.00 | 5,021.54 | -0.29% | 32,294 |
| Jun 10, 2025 | 5,121.00 | 5,160.00 | 5,040.50 | 5,056.50 | 5,035.98 | -0.83% | 43,696 |
| Jun 9, 2025 | 5,099.00 | 5,143.50 | 5,079.00 | 5,099.00 | 5,078.31 | 0.59% | 44,619 |
| Jun 6, 2025 | 5,000.50 | 5,093.50 | 4,968.50 | 5,069.00 | 5,048.43 | 1.37% | 78,481 |
| Jun 5, 2025 | 5,033.00 | 5,100.00 | 4,950.00 | 5,000.50 | 4,980.21 | -1.27% | 49,708 |
| Jun 4, 2025 | 5,000.50 | 5,118.00 | 4,950.00 | 5,065.00 | 5,044.45 | 1.38% | 68,959 |
| Jun 3, 2025 | 5,183.00 | 5,183.00 | 4,971.50 | 4,996.00 | 4,975.73 | -3.61% | 61,988 |
| Jun 2, 2025 | 5,126.00 | 5,199.50 | 5,056.50 | 5,183.00 | 5,161.97 | 0.91% | 46,556 |
| May 30, 2025 | 5,100.00 | 5,210.00 | 5,032.50 | 5,136.50 | 5,115.66 | 0.74% | 219,865 |