Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 5,029.50
-37.50 (-0.74%)
At close: Jan 23, 2026
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,075.00 | 5,139.50 | 5,002.00 | 5,029.50 | 5,029.50 | -0.74% | 52,052 |
| Jan 22, 2026 | 5,048.00 | 5,082.00 | 4,975.00 | 5,067.00 | 5,067.00 | 0.46% | 97,742 |
| Jan 21, 2026 | 5,012.50 | 5,109.50 | 4,940.50 | 5,044.00 | 5,044.00 | -0.30% | 77,687 |
| Jan 20, 2026 | 5,159.00 | 5,159.00 | 5,014.00 | 5,059.00 | 5,059.00 | -1.81% | 98,216 |
| Jan 19, 2026 | 5,089.00 | 5,245.00 | 5,042.50 | 5,152.00 | 5,152.00 | 1.37% | 72,445 |
| Jan 16, 2026 | 5,058.00 | 5,128.00 | 4,905.50 | 5,082.50 | 5,082.50 | 0.61% | 238,838 |
| Jan 14, 2026 | 5,175.00 | 5,175.00 | 5,022.00 | 5,051.50 | 5,051.50 | -2.18% | 119,675 |
| Jan 13, 2026 | 5,240.00 | 5,280.00 | 5,137.50 | 5,164.00 | 5,164.00 | -1.80% | 33,845 |
| Jan 12, 2026 | 5,239.50 | 5,285.00 | 5,178.50 | 5,258.50 | 5,258.50 | 0.10% | 38,041 |
| Jan 9, 2026 | 5,240.00 | 5,310.00 | 5,168.50 | 5,253.00 | 5,253.00 | 0.02% | 53,963 |
| Jan 8, 2026 | 5,335.50 | 5,335.50 | 5,155.00 | 5,252.00 | 5,252.00 | -1.15% | 29,989 |
| Jan 7, 2026 | 5,293.50 | 5,340.00 | 5,271.00 | 5,313.00 | 5,313.00 | 0.33% | 36,005 |
| Jan 6, 2026 | 5,369.00 | 5,369.00 | 5,217.50 | 5,295.50 | 5,295.50 | -1.27% | 49,473 |
| Jan 5, 2026 | 5,299.00 | 5,392.00 | 5,236.00 | 5,363.50 | 5,363.50 | 1.33% | 67,044 |
| Jan 2, 2026 | 5,350.00 | 5,355.00 | 5,262.50 | 5,293.00 | 5,293.00 | -0.54% | 32,811 |
| Jan 1, 2026 | 5,310.00 | 5,336.00 | 5,270.00 | 5,321.50 | 5,321.50 | 0.73% | 64,255 |
| Dec 31, 2025 | 5,160.00 | 5,310.00 | 5,160.00 | 5,282.80 | 5,282.80 | 2.88% | 134,018 |
| Dec 30, 2025 | 5,207.00 | 5,271.00 | 5,007.00 | 5,134.90 | 5,134.90 | -2.37% | 354,577 |
| 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 |