Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,274.90
-210.60 (-4.70%)
Sep 29, 2025, 3:29 PM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 4,783.60 | 4,950.00 | 4,775.60 | 4,935.90 | 4,935.90 | 3.19% | 120,585 |
| Aug 18, 2025 | 4,645.00 | 4,824.00 | 4,529.90 | 4,783.40 | 4,783.40 | 5.48% | 225,617 |
| Aug 14, 2025 | 4,499.90 | 4,568.90 | 4,499.90 | 4,534.70 | 4,534.70 | 1.32% | 31,451 |
| Aug 13, 2025 | 4,539.50 | 4,584.90 | 4,452.00 | 4,475.60 | 4,475.60 | -0.55% | 38,437 |
| Aug 12, 2025 | 4,515.00 | 4,549.80 | 4,475.60 | 4,500.20 | 4,500.20 | -0.24% | 22,737 |
| Aug 11, 2025 | 4,505.00 | 4,609.00 | 4,467.00 | 4,511.20 | 4,511.20 | 0.19% | 27,613 |
| Aug 8, 2025 | 4,612.10 | 4,632.00 | 4,494.60 | 4,502.80 | 4,502.80 | -3.21% | 30,441 |
| Aug 7, 2025 | 4,492.00 | 4,679.00 | 4,492.00 | 4,652.00 | 4,652.00 | 3.56% | 74,411 |
| 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 |