Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,848.30
+180.60 (3.87%)
At close: Dec 5, 2025
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4,450.00 | 4,550.00 | 4,430.00 | 4,516.90 | 4,516.90 | 2.06% | 49,948 |
| Oct 14, 2025 | 4,429.80 | 4,525.40 | 4,382.40 | 4,425.90 | 4,425.90 | -0.09% | 44,383 |
| Oct 13, 2025 | 4,395.00 | 4,460.00 | 4,376.70 | 4,429.80 | 4,429.80 | 0.46% | 36,664 |
| Oct 10, 2025 | 4,380.00 | 4,437.00 | 4,370.60 | 4,409.50 | 4,409.50 | 0.26% | 23,280 |
| Oct 9, 2025 | 4,407.30 | 4,417.30 | 4,330.10 | 4,398.00 | 4,398.00 | 0.56% | 29,643 |
| 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% | 31,772 |
| Oct 6, 2025 | 4,426.00 | 4,499.00 | 4,369.80 | 4,486.60 | 4,486.60 | 1.68% | 34,595 |
| 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% | 154,784 |
| 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% | 25,816 |
| Sep 25, 2025 | 4,644.70 | 4,670.00 | 4,572.80 | 4,589.70 | 4,589.70 | -1.18% | 25,099 |
| Sep 24, 2025 | 4,623.50 | 4,685.00 | 4,580.90 | 4,644.70 | 4,644.70 | 0.67% | 47,774 |