Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,670.00
+179.10 (3.99%)
Jul 31, 2026, 3:30 PM IST
Sundaram Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,499.90 | 4,685.80 | 4,461.10 | 4,665.60 | 4,665.60 | 3.89% | 150,275 |
| Jul 30, 2026 | 4,479.90 | 4,504.50 | 4,424.60 | 4,490.90 | 4,490.90 | 0.24% | 31,555 |
| Jul 29, 2026 | 4,422.10 | 4,498.00 | 4,422.10 | 4,480.10 | 4,480.10 | 1.31% | 30,337 |
| Jul 28, 2026 | 4,416.80 | 4,450.50 | 4,343.10 | 4,422.10 | 4,422.10 | 0.12% | 40,051 |
| Jul 27, 2026 | 4,447.80 | 4,489.00 | 4,380.00 | 4,416.80 | 4,416.80 | -0.70% | 45,216 |
| Jul 24, 2026 | 4,419.90 | 4,463.00 | 4,343.00 | 4,447.80 | 4,447.80 | 0.73% | 50,414 |
| Jul 23, 2026 | 4,400.00 | 4,440.00 | 4,357.50 | 4,415.50 | 4,415.50 | -0.10% | 54,884 |
| Jul 22, 2026 | 4,472.60 | 4,472.60 | 4,380.00 | 4,420.00 | 4,420.00 | -1.18% | 39,053 |
| Jul 21, 2026 | 4,460.00 | 4,491.30 | 4,415.00 | 4,472.60 | 4,472.60 | 1.07% | 48,842 |
| Jul 20, 2026 | 4,410.00 | 4,450.00 | 4,398.90 | 4,425.20 | 4,425.20 | -0.13% | 23,744 |
| Jul 17, 2026 | 4,446.00 | 4,470.00 | 4,410.00 | 4,430.80 | 4,430.80 | -0.32% | 20,674 |
| Jul 16, 2026 | 4,485.00 | 4,539.90 | 4,431.00 | 4,444.90 | 4,444.90 | -1.35% | 52,189 |
| Jul 15, 2026 | 4,488.00 | 4,519.00 | 4,445.00 | 4,505.90 | 4,505.90 | 1.00% | 59,137 |
| Jul 14, 2026 | 4,501.00 | 4,509.70 | 4,405.00 | 4,461.10 | 4,461.10 | -1.50% | 53,381 |
| Jul 13, 2026 | 4,574.90 | 4,599.00 | 4,515.00 | 4,529.10 | 4,529.10 | -1.00% | 48,117 |
| Jul 10, 2026 | 4,621.20 | 4,643.10 | 4,546.50 | 4,574.90 | 4,574.90 | -1.00% | 147,939 |
| Jul 9, 2026 | 4,653.50 | 4,694.80 | 4,565.00 | 4,621.20 | 4,621.20 | -0.69% | 69,282 |
| Jul 8, 2026 | 4,755.00 | 4,800.00 | 4,623.60 | 4,653.50 | 4,653.50 | -2.73% | 129,139 |
| Jul 7, 2026 | 4,624.00 | 4,810.20 | 4,602.30 | 4,784.00 | 4,784.00 | 3.97% | 109,052 |
| Jul 6, 2026 | 4,590.00 | 4,610.00 | 4,531.00 | 4,601.20 | 4,601.20 | 1.09% | 60,955 |
| Jul 3, 2026 | 4,609.00 | 4,685.00 | 4,550.00 | 4,575.40 | 4,551.40 | -0.30% | 32,759 |
| Jul 2, 2026 | 4,580.80 | 4,616.60 | 4,538.10 | 4,589.20 | 4,565.13 | 0.44% | 42,117 |
| Jul 1, 2026 | 4,550.00 | 4,598.40 | 4,485.10 | 4,568.90 | 4,544.93 | 1.38% | 73,944 |
| Jun 30, 2026 | 4,558.60 | 4,594.90 | 4,476.70 | 4,506.70 | 4,483.06 | -0.90% | 83,076 |
| Jun 29, 2026 | 4,627.10 | 4,660.00 | 4,431.00 | 4,547.50 | 4,523.65 | -1.72% | 234,673 |
| Jun 25, 2026 | 4,605.00 | 4,660.00 | 4,530.50 | 4,627.10 | 4,602.83 | 0.58% | 101,340 |
| Jun 24, 2026 | 4,493.70 | 4,610.00 | 4,493.70 | 4,600.30 | 4,576.17 | 2.37% | 60,301 |
| Jun 23, 2026 | 4,539.20 | 4,604.90 | 4,455.90 | 4,493.70 | 4,470.13 | -1.00% | 44,608 |
| Jun 22, 2026 | 4,500.00 | 4,592.00 | 4,497.10 | 4,539.20 | 4,515.39 | 1.42% | 47,309 |
| Jun 19, 2026 | 4,400.00 | 4,512.00 | 4,395.20 | 4,475.50 | 4,452.02 | 1.49% | 114,567 |
| Jun 18, 2026 | 4,456.40 | 4,465.00 | 4,375.30 | 4,409.60 | 4,386.47 | -1.47% | 69,459 |
| Jun 17, 2026 | 4,467.70 | 4,524.70 | 4,412.10 | 4,475.50 | 4,452.02 | 0.17% | 64,683 |
| Jun 16, 2026 | 4,476.90 | 4,526.40 | 4,432.30 | 4,467.70 | 4,444.26 | 0.02% | 44,215 |
| Jun 15, 2026 | 4,275.00 | 4,528.30 | 4,251.30 | 4,466.90 | 4,443.47 | 7.40% | 255,346 |
| Jun 12, 2026 | 4,139.90 | 4,215.00 | 4,115.00 | 4,159.00 | 4,137.18 | 1.14% | 66,707 |
| Jun 11, 2026 | 4,175.00 | 4,193.90 | 4,100.00 | 4,112.30 | 4,090.73 | -2.16% | 90,548 |
| Jun 10, 2026 | 4,199.00 | 4,302.00 | 4,140.00 | 4,203.20 | 4,181.15 | 0.59% | 188,882 |
| Jun 9, 2026 | 4,081.00 | 4,199.90 | 4,081.00 | 4,178.60 | 4,156.68 | 2.69% | 66,447 |
| Jun 8, 2026 | 4,090.00 | 4,135.00 | 4,000.00 | 4,069.10 | 4,047.76 | -0.88% | 80,137 |
| Jun 5, 2026 | 4,109.00 | 4,200.00 | 4,089.90 | 4,105.40 | 4,083.87 | 0.06% | 131,572 |
| Jun 4, 2026 | 4,169.50 | 4,218.90 | 4,090.00 | 4,103.10 | 4,081.58 | -1.59% | 105,514 |
| Jun 3, 2026 | 4,245.00 | 4,250.00 | 4,115.00 | 4,169.50 | 4,147.63 | -1.90% | 83,380 |
| Jun 2, 2026 | 4,210.00 | 4,305.00 | 4,170.20 | 4,250.20 | 4,227.91 | 0.89% | 97,366 |
| Jun 1, 2026 | 4,226.10 | 4,287.50 | 4,150.00 | 4,212.80 | 4,190.70 | 0.57% | 88,619 |
| May 29, 2026 | 4,392.90 | 4,392.90 | 4,115.00 | 4,188.90 | 4,166.93 | -3.81% | 425,370 |
| May 27, 2026 | 4,326.50 | 4,363.90 | 4,272.50 | 4,354.60 | 4,331.76 | 0.97% | 60,624 |
| May 26, 2026 | 4,429.60 | 4,507.00 | 4,302.00 | 4,312.80 | 4,290.18 | -1.65% | 147,704 |
| May 25, 2026 | 4,523.00 | 4,533.90 | 4,363.70 | 4,385.20 | 4,362.20 | -2.41% | 112,023 |
| May 22, 2026 | 4,485.00 | 4,529.90 | 4,425.00 | 4,493.50 | 4,469.93 | 0.23% | 44,437 |
| May 21, 2026 | 4,525.00 | 4,543.00 | 4,466.10 | 4,483.40 | 4,459.88 | 0.06% | 21,206 |