Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 5,134.90
-124.50 (-2.37%)
Dec 30, 2025, 3:30 PM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5,136.00 | 5,285.00 | 5,114.00 | 5,259.40 | 5,259.40 | 2.14% | 129,396 |
| Dec 26, 2025 | 5,140.00 | 5,180.90 | 5,051.50 | 5,149.30 | 5,149.30 | -0.10% | 134,918 |
| Dec 24, 2025 | 5,125.80 | 5,195.00 | 5,040.10 | 5,154.60 | 5,154.60 | 1.18% | 152,694 |
| Dec 23, 2025 | 4,945.10 | 5,166.00 | 4,861.10 | 5,094.40 | 5,094.40 | 3.64% | 68,770 |
| Dec 22, 2025 | 4,951.50 | 4,961.90 | 4,843.00 | 4,915.70 | 4,915.70 | -0.32% | 36,789 |
| Dec 19, 2025 | 4,808.30 | 5,000.00 | 4,767.90 | 4,931.60 | 4,931.60 | 2.56% | 82,431 |
| Dec 18, 2025 | 4,805.00 | 4,835.00 | 4,750.00 | 4,808.30 | 4,808.30 | 0.19% | 36,756 |
| Dec 17, 2025 | 4,769.00 | 4,819.90 | 4,754.00 | 4,799.10 | 4,799.10 | 0.70% | 25,869 |
| Dec 16, 2025 | 4,805.00 | 4,817.60 | 4,730.00 | 4,765.60 | 4,765.60 | -0.73% | 23,319 |
| Dec 15, 2025 | 4,745.00 | 4,851.90 | 4,721.00 | 4,800.70 | 4,800.70 | 0.37% | 40,173 |
| Dec 12, 2025 | 4,700.00 | 4,835.00 | 4,700.00 | 4,783.20 | 4,783.20 | 2.01% | 43,735 |
| Dec 11, 2025 | 4,700.00 | 4,745.00 | 4,660.10 | 4,689.00 | 4,689.00 | -0.04% | 33,933 |
| Dec 10, 2025 | 4,697.30 | 4,740.00 | 4,650.00 | 4,691.10 | 4,691.10 | -0.67% | 16,953 |
| Dec 9, 2025 | 4,719.80 | 4,777.00 | 4,637.90 | 4,722.80 | 4,722.80 | 0.08% | 68,086 |
| Dec 8, 2025 | 4,848.10 | 4,848.10 | 4,675.00 | 4,719.20 | 4,719.20 | -2.66% | 54,287 |
| Dec 5, 2025 | 4,670.00 | 4,869.00 | 4,647.10 | 4,848.30 | 4,848.30 | 3.87% | 171,207 |
| Dec 4, 2025 | 4,688.10 | 4,720.00 | 4,632.50 | 4,667.70 | 4,667.70 | -0.48% | 44,715 |
| Dec 3, 2025 | 4,706.20 | 4,730.90 | 4,630.00 | 4,690.20 | 4,690.20 | -1.04% | 43,416 |
| Dec 2, 2025 | 4,730.00 | 4,759.00 | 4,673.70 | 4,739.40 | 4,739.40 | -0.45% | 49,792 |
| Dec 1, 2025 | 4,735.00 | 4,775.00 | 4,680.20 | 4,760.80 | 4,760.80 | 0.68% | 30,119 |
| Nov 28, 2025 | 4,706.00 | 4,750.00 | 4,581.50 | 4,728.60 | 4,728.60 | 1.12% | 50,193 |
| Nov 27, 2025 | 4,748.80 | 4,748.80 | 4,630.10 | 4,676.10 | 4,676.10 | -1.01% | 56,343 |
| Nov 26, 2025 | 4,765.00 | 4,810.00 | 4,705.00 | 4,723.80 | 4,723.80 | -0.85% | 64,583 |
| Nov 25, 2025 | 4,730.00 | 4,781.00 | 4,690.00 | 4,764.10 | 4,764.10 | 0.63% | 36,682 |
| Nov 24, 2025 | 4,694.00 | 4,803.00 | 4,671.70 | 4,734.30 | 4,734.30 | 0.66% | 235,167 |
| Nov 21, 2025 | 4,662.00 | 4,748.90 | 4,652.30 | 4,703.20 | 4,703.20 | 0.89% | 39,697 |
| Nov 20, 2025 | 4,726.00 | 4,750.00 | 4,648.90 | 4,661.50 | 4,661.50 | -1.11% | 30,990 |
| Nov 19, 2025 | 4,648.00 | 4,720.00 | 4,604.90 | 4,713.60 | 4,713.60 | 1.30% | 49,886 |
| Nov 18, 2025 | 4,741.40 | 4,763.20 | 4,580.80 | 4,653.10 | 4,653.10 | -2.47% | 72,042 |
| Nov 17, 2025 | 4,767.90 | 4,821.70 | 4,725.10 | 4,771.00 | 4,771.00 | 1.06% | 40,141 |
| Nov 14, 2025 | 4,755.00 | 4,814.00 | 4,700.00 | 4,721.00 | 4,721.00 | -0.57% | 25,850 |
| Nov 13, 2025 | 4,710.30 | 4,825.00 | 4,703.50 | 4,748.00 | 4,748.00 | 0.80% | 46,077 |
| Nov 12, 2025 | 4,734.00 | 4,763.90 | 4,581.00 | 4,710.30 | 4,710.30 | -1.54% | 79,366 |
| Nov 11, 2025 | 4,828.50 | 4,829.90 | 4,762.00 | 4,784.20 | 4,784.20 | -0.34% | 28,391 |
| Nov 10, 2025 | 4,809.90 | 4,843.50 | 4,784.80 | 4,800.60 | 4,800.60 | -0.15% | 25,564 |
| Nov 7, 2025 | 4,875.00 | 4,875.00 | 4,770.00 | 4,808.00 | 4,808.00 | -1.04% | 30,490 |
| Nov 6, 2025 | 4,770.00 | 4,890.50 | 4,734.00 | 4,858.40 | 4,858.40 | 1.74% | 82,644 |
| Nov 4, 2025 | 4,710.00 | 4,844.20 | 4,706.20 | 4,775.40 | 4,775.40 | 1.93% | 70,019 |
| Nov 3, 2025 | 4,577.30 | 4,742.40 | 4,550.00 | 4,684.90 | 4,684.90 | 1.97% | 87,991 |
| Oct 31, 2025 | 4,608.00 | 4,610.00 | 4,533.00 | 4,594.50 | 4,594.50 | 0.41% | 38,682 |
| Oct 30, 2025 | 4,640.50 | 4,640.50 | 4,551.00 | 4,575.80 | 4,575.80 | -1.39% | 41,554 |
| Oct 29, 2025 | 4,683.60 | 4,696.90 | 4,609.40 | 4,640.50 | 4,640.50 | -1.00% | 27,920 |
| Oct 28, 2025 | 4,669.50 | 4,734.20 | 4,665.00 | 4,687.30 | 4,687.30 | 0.07% | 53,140 |
| Oct 27, 2025 | 4,631.00 | 4,709.00 | 4,612.50 | 4,684.20 | 4,684.20 | 0.80% | 52,027 |
| Oct 24, 2025 | 4,610.00 | 4,669.90 | 4,600.50 | 4,647.00 | 4,647.00 | 0.82% | 54,707 |
| Oct 23, 2025 | 4,547.00 | 4,638.00 | 4,520.00 | 4,609.40 | 4,609.40 | 1.38% | 45,863 |
| 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% | 45,563 |
| Oct 17, 2025 | 4,492.50 | 4,510.00 | 4,452.50 | 4,488.20 | 4,488.20 | -0.05% | 28,705 |
| Oct 16, 2025 | 4,548.00 | 4,548.00 | 4,460.30 | 4,490.60 | 4,490.60 | -0.58% | 37,264 |