Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,581.50
-185.50 (-3.89%)
At close: Mar 27, 2026
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,767.00 | 4,767.00 | 4,521.00 | 4,581.50 | 4,581.50 | -3.89% | 83,768 |
| Mar 25, 2026 | 4,678.50 | 4,817.00 | 4,632.00 | 4,767.00 | 4,767.00 | 2.53% | 33,899 |
| Mar 24, 2026 | 4,570.50 | 4,712.50 | 4,547.00 | 4,649.50 | 4,649.50 | 2.71% | 55,428 |
| Mar 23, 2026 | 4,615.00 | 4,646.00 | 4,505.00 | 4,527.00 | 4,527.00 | -3.23% | 87,263 |
| Mar 20, 2026 | 4,826.50 | 4,889.50 | 4,648.00 | 4,678.00 | 4,678.00 | -2.71% | 165,943 |
| Mar 19, 2026 | 4,950.00 | 4,988.50 | 4,771.00 | 4,808.50 | 4,808.50 | -3.83% | 54,147 |
| Mar 18, 2026 | 5,005.00 | 5,050.00 | 4,879.00 | 5,000.00 | 5,000.00 | -0.31% | 119,539 |
| Mar 17, 2026 | 5,094.00 | 5,094.00 | 4,906.50 | 5,015.50 | 5,015.50 | -1.30% | 90,431 |
| Mar 16, 2026 | 5,052.50 | 5,199.00 | 5,015.00 | 5,081.50 | 5,081.50 | -1.11% | 64,194 |
| Mar 13, 2026 | 5,347.50 | 5,347.50 | 5,051.50 | 5,138.50 | 5,138.50 | -3.91% | 42,323 |
| Mar 12, 2026 | 5,251.00 | 5,365.00 | 5,160.50 | 5,347.50 | 5,347.50 | 0.43% | 55,261 |
| Mar 11, 2026 | 5,460.00 | 5,496.50 | 5,285.00 | 5,324.50 | 5,324.50 | -2.43% | 35,073 |
| Mar 10, 2026 | 5,436.50 | 5,561.00 | 5,350.50 | 5,457.00 | 5,457.00 | 0.80% | 62,867 |
| Mar 9, 2026 | 5,241.00 | 5,533.50 | 5,168.00 | 5,413.50 | 5,413.50 | 1.07% | 89,328 |
| Mar 6, 2026 | 5,568.50 | 5,620.00 | 5,320.00 | 5,356.00 | 5,356.00 | -4.04% | 53,270 |
| Mar 5, 2026 | 5,411.50 | 5,620.00 | 5,372.00 | 5,581.50 | 5,581.50 | 2.60% | 97,949 |
| Mar 4, 2026 | 5,230.00 | 5,642.00 | 5,094.50 | 5,440.00 | 5,440.00 | 2.62% | 170,935 |
| Mar 2, 2026 | 5,295.00 | 5,421.50 | 5,160.00 | 5,301.00 | 5,301.00 | -3.78% | 88,451 |
| Feb 27, 2026 | 5,470.50 | 5,599.50 | 5,391.50 | 5,509.50 | 5,509.50 | 0.29% | 201,800 |
| Feb 26, 2026 | 5,519.00 | 5,535.50 | 5,394.00 | 5,493.50 | 5,493.50 | -0.05% | 64,488 |
| Feb 25, 2026 | 5,401.00 | 5,555.00 | 5,320.00 | 5,496.00 | 5,496.00 | 0.53% | 85,758 |
| Feb 24, 2026 | 5,309.00 | 5,525.00 | 5,200.00 | 5,467.00 | 5,467.00 | 2.10% | 65,026 |
| Feb 23, 2026 | 5,170.00 | 5,390.00 | 5,152.50 | 5,354.50 | 5,354.50 | 3.41% | 57,441 |
| Feb 20, 2026 | 5,175.00 | 5,275.00 | 5,133.00 | 5,178.00 | 5,178.00 | 0.06% | 50,250 |
| Feb 19, 2026 | 5,190.00 | 5,230.00 | 5,138.00 | 5,175.00 | 5,175.00 | -0.34% | 52,743 |
| Feb 18, 2026 | 5,172.00 | 5,240.00 | 5,160.00 | 5,192.50 | 5,192.50 | -0.73% | 33,907 |
| Feb 17, 2026 | 5,331.00 | 5,331.00 | 5,191.00 | 5,230.50 | 5,230.50 | -1.89% | 38,772 |
| Feb 16, 2026 | 5,299.00 | 5,410.00 | 5,261.50 | 5,331.00 | 5,331.00 | 0.78% | 36,845 |
| Feb 13, 2026 | 5,470.00 | 5,478.50 | 5,260.50 | 5,289.50 | 5,289.50 | -3.54% | 59,912 |
| Feb 12, 2026 | 5,362.00 | 5,555.00 | 5,241.50 | 5,483.50 | 5,483.50 | 2.27% | 89,937 |
| Feb 11, 2026 | 5,305.00 | 5,377.00 | 5,242.00 | 5,362.00 | 5,362.00 | 0.77% | 50,111 |
| Feb 10, 2026 | 5,450.50 | 5,450.50 | 5,305.50 | 5,321.00 | 5,321.00 | -2.38% | 48,859 |
| Feb 9, 2026 | 5,500.00 | 5,537.50 | 5,420.00 | 5,451.00 | 5,451.00 | 0.22% | 106,144 |
| Feb 6, 2026 | 5,321.00 | 5,450.00 | 5,299.50 | 5,439.00 | 5,439.00 | 2.22% | 47,992 |
| Feb 5, 2026 | 5,406.00 | 5,406.50 | 5,284.00 | 5,321.00 | 5,305.00 | -1.61% | 72,695 |
| Feb 4, 2026 | 5,381.00 | 5,439.50 | 5,326.00 | 5,408.00 | 5,391.74 | 0.70% | 71,143 |
| Feb 3, 2026 | 5,400.00 | 5,450.00 | 5,249.00 | 5,370.50 | 5,354.35 | 0.22% | 122,067 |
| Feb 2, 2026 | 4,937.00 | 5,400.00 | 4,925.50 | 5,358.50 | 5,342.39 | 8.08% | 150,692 |
| Feb 1, 2026 | 5,285.00 | 5,285.00 | 4,918.00 | 4,958.00 | 4,943.09 | -6.06% | 19,119 |
| Jan 30, 2026 | 5,129.50 | 5,367.00 | 5,060.50 | 5,278.00 | 5,262.13 | 2.02% | 138,068 |
| Jan 29, 2026 | 5,290.00 | 5,290.00 | 5,146.00 | 5,173.50 | 5,157.94 | -1.30% | 35,206 |
| Jan 28, 2026 | 5,184.00 | 5,285.00 | 5,158.00 | 5,241.50 | 5,225.74 | 0.95% | 75,591 |
| Jan 27, 2026 | 5,042.00 | 5,240.00 | 5,042.00 | 5,192.00 | 5,176.39 | 3.23% | 88,101 |
| Jan 23, 2026 | 5,075.00 | 5,139.50 | 5,002.00 | 5,029.50 | 5,014.38 | -0.74% | 52,052 |
| Jan 22, 2026 | 5,048.00 | 5,082.00 | 4,975.00 | 5,067.00 | 5,051.76 | 0.46% | 97,742 |
| Jan 21, 2026 | 5,012.50 | 5,109.50 | 4,940.50 | 5,044.00 | 5,028.83 | -0.30% | 77,687 |
| Jan 20, 2026 | 5,159.00 | 5,159.00 | 5,014.00 | 5,059.00 | 5,043.79 | -1.81% | 98,216 |
| Jan 19, 2026 | 5,089.00 | 5,245.00 | 5,042.50 | 5,152.00 | 5,136.51 | 1.37% | 72,445 |
| Jan 16, 2026 | 5,058.00 | 5,128.00 | 4,905.50 | 5,082.50 | 5,067.22 | 0.61% | 238,838 |
| Jan 14, 2026 | 5,175.00 | 5,175.00 | 5,022.00 | 5,051.50 | 5,036.31 | -2.18% | 119,675 |