Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,594.50
+18.70 (0.41%)
Oct 31, 2025, 3:30 PM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,608.00 | 4,610.00 | 4,533.00 | 4,594.50 | 4,594.50 | 0.41% | 38,678 |
| Oct 30, 2025 | 4,640.50 | 4,640.50 | 4,551.00 | 4,575.80 | 4,575.80 | -1.39% | 41,560 |
| Oct 29, 2025 | 4,683.60 | 4,696.90 | 4,609.40 | 4,640.50 | 4,640.50 | -1.00% | 27,922 |
| Oct 28, 2025 | 4,669.50 | 4,734.20 | 4,665.00 | 4,687.30 | 4,687.30 | 0.07% | 53,142 |
| Oct 27, 2025 | 4,631.00 | 4,709.00 | 4,612.50 | 4,684.20 | 4,684.20 | 0.80% | 52,028 |
| Oct 24, 2025 | 4,610.00 | 4,669.90 | 4,600.50 | 4,647.00 | 4,647.00 | 0.82% | 54,716 |
| Oct 23, 2025 | 4,547.00 | 4,638.00 | 4,520.00 | 4,609.40 | 4,609.40 | 1.38% | 45,887 |
| Oct 21, 2025 | 4,560.00 | 4,566.50 | 4,513.00 | 4,546.70 | 4,546.70 | 0.56% | 6,466 |
| Oct 20, 2025 | 4,470.00 | 4,551.50 | 4,425.00 | 4,521.60 | 4,521.60 | 0.74% | 45,564 |
| Oct 17, 2025 | 4,492.50 | 4,510.00 | 4,452.50 | 4,488.20 | 4,488.20 | -0.05% | 28,751 |
| Oct 16, 2025 | 4,548.00 | 4,548.00 | 4,460.30 | 4,490.60 | 4,490.60 | -0.58% | 37,286 |
| Oct 15, 2025 | 4,450.00 | 4,550.00 | 4,430.00 | 4,516.90 | 4,516.90 | 2.06% | 49,949 |
| Oct 14, 2025 | 4,429.80 | 4,525.40 | 4,382.40 | 4,425.90 | 4,425.90 | -0.09% | 44,385 |
| Oct 13, 2025 | 4,395.00 | 4,460.00 | 4,376.70 | 4,429.80 | 4,429.80 | 0.46% | 36,665 |
| Oct 10, 2025 | 4,380.00 | 4,437.00 | 4,370.60 | 4,409.50 | 4,409.50 | 0.26% | 23,286 |
| Oct 9, 2025 | 4,407.30 | 4,417.30 | 4,330.10 | 4,398.00 | 4,398.00 | 0.56% | 29,685 |
| Oct 8, 2025 | 4,428.20 | 4,446.00 | 4,351.10 | 4,373.50 | 4,373.50 | -1.20% | 43,711 |
| Oct 7, 2025 | 4,489.60 | 4,503.10 | 4,407.10 | 4,426.60 | 4,426.60 | -1.34% | 31,781 |
| Oct 6, 2025 | 4,426.00 | 4,499.00 | 4,369.80 | 4,486.60 | 4,486.60 | 1.68% | 34,779 |
| Oct 3, 2025 | 4,424.10 | 4,469.90 | 4,360.70 | 4,412.40 | 4,412.40 | 0.62% | 67,610 |
| Oct 1, 2025 | 4,301.00 | 4,411.90 | 4,301.00 | 4,385.20 | 4,385.20 | -0.60% | 65,346 |
| Sep 30, 2025 | 4,278.40 | 4,489.50 | 4,200.00 | 4,411.50 | 4,411.50 | 3.42% | 154,937 |
| Sep 29, 2025 | 4,485.00 | 4,499.00 | 4,216.40 | 4,265.60 | 4,265.60 | -4.90% | 187,422 |
| Sep 26, 2025 | 4,589.70 | 4,617.90 | 4,469.80 | 4,485.50 | 4,485.50 | -2.27% | 25,817 |
| Sep 25, 2025 | 4,644.70 | 4,670.00 | 4,572.80 | 4,589.70 | 4,589.70 | -1.18% | 25,100 |
| Sep 24, 2025 | 4,623.50 | 4,685.00 | 4,580.90 | 4,644.70 | 4,644.70 | 0.67% | 47,774 |
| Sep 23, 2025 | 4,669.00 | 4,738.50 | 4,531.20 | 4,614.00 | 4,614.00 | -1.09% | 71,146 |
| Sep 22, 2025 | 4,576.90 | 4,674.80 | 4,530.00 | 4,664.80 | 4,664.80 | 1.92% | 45,437 |
| Sep 19, 2025 | 4,600.00 | 4,635.00 | 4,490.50 | 4,576.90 | 4,576.90 | -0.21% | 170,807 |
| Sep 18, 2025 | 4,634.90 | 4,635.00 | 4,570.00 | 4,586.60 | 4,586.60 | -1.02% | 48,852 |
| Sep 17, 2025 | 4,574.10 | 4,668.70 | 4,570.00 | 4,633.90 | 4,633.90 | 1.31% | 50,550 |
| Sep 16, 2025 | 4,431.00 | 4,609.80 | 4,431.00 | 4,574.10 | 4,574.10 | 3.19% | 84,073 |
| Sep 15, 2025 | 4,475.00 | 4,502.50 | 4,352.00 | 4,432.90 | 4,432.90 | -0.88% | 115,247 |
| Sep 12, 2025 | 4,508.90 | 4,523.10 | 4,466.00 | 4,472.30 | 4,472.30 | -0.47% | 44,456 |
| Sep 11, 2025 | 4,545.00 | 4,579.90 | 4,475.70 | 4,493.50 | 4,493.50 | -1.48% | 52,050 |
| Sep 10, 2025 | 4,569.00 | 4,645.00 | 4,536.00 | 4,561.00 | 4,561.00 | -0.18% | 58,569 |
| Sep 9, 2025 | 4,461.00 | 4,589.00 | 4,451.80 | 4,569.00 | 4,569.00 | 2.05% | 45,420 |
| Sep 8, 2025 | 4,538.00 | 4,554.20 | 4,453.70 | 4,477.00 | 4,477.00 | -1.33% | 51,329 |
| Sep 5, 2025 | 4,532.50 | 4,552.00 | 4,450.50 | 4,537.50 | 4,537.50 | 0.93% | 68,960 |
| Sep 4, 2025 | 4,500.00 | 4,534.50 | 4,430.90 | 4,495.60 | 4,495.60 | 0.38% | 71,400 |
| Sep 3, 2025 | 4,329.90 | 4,490.00 | 4,329.90 | 4,478.50 | 4,478.50 | 4.02% | 115,047 |
| Sep 2, 2025 | 4,470.00 | 4,494.00 | 4,246.50 | 4,305.30 | 4,305.30 | -3.23% | 164,698 |
| 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 |