Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,412.10
+105.40 (2.45%)
Nov 12, 2026, 3:29 PM IST
Sundaram Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,318.90 | 4,430.00 | 4,302.00 | 4,412.10 | 4,412.10 | 2.45% | 35,436 |
| Nov 11, 2026 | 4,230.00 | 4,318.00 | 4,201.50 | 4,306.70 | 4,306.70 | 1.86% | 54,784 |
| Nov 9, 2026 | 4,223.20 | 4,265.40 | 4,146.50 | 4,228.00 | 4,228.00 | -0.28% | 57,294 |
| Nov 8, 2026 | 4,210.00 | 4,250.00 | 4,195.00 | 4,239.90 | 4,239.90 | 0.60% | 6,943 |
| Nov 6, 2026 | 4,180.00 | 4,248.90 | 4,100.00 | 4,214.70 | 4,214.70 | -0.18% | 60,727 |
| Nov 5, 2026 | 4,024.50 | 4,277.00 | 4,022.60 | 4,222.40 | 4,222.40 | 5.50% | 140,550 |
| Nov 4, 2026 | 4,079.00 | 4,146.90 | 3,922.00 | 4,002.30 | 4,002.30 | -1.35% | 145,593 |
| Nov 3, 2026 | 3,985.00 | 4,079.70 | 3,985.00 | 4,057.00 | 4,057.00 | 2.10% | 50,218 |
| Nov 2, 2026 | 3,939.00 | 3,995.00 | 3,872.50 | 3,973.70 | 3,973.70 | 0.83% | 61,270 |
| Oct 30, 2026 | 3,948.40 | 4,001.20 | 3,862.00 | 3,941.00 | 3,941.00 | -0.19% | 65,547 |
| Oct 29, 2026 | 3,925.00 | 3,992.80 | 3,861.50 | 3,948.40 | 3,948.40 | 0.62% | 81,978 |
| Oct 28, 2026 | 3,882.50 | 3,939.40 | 3,861.00 | 3,924.20 | 3,924.20 | 0.57% | 15,823 |
| Oct 27, 2026 | 3,902.10 | 3,980.00 | 3,861.50 | 3,902.00 | 3,902.00 | - | 35,637 |
| Oct 26, 2026 | 3,936.20 | 3,961.20 | 3,816.00 | 3,902.10 | 3,902.10 | -1.99% | 62,560 |
| Oct 23, 2026 | 4,054.00 | 4,072.90 | 3,925.00 | 3,981.20 | 3,981.20 | -2.05% | 36,941 |
| Oct 22, 2026 | 4,082.30 | 4,114.00 | 4,020.80 | 4,064.60 | 4,064.60 | -1.43% | 19,627 |
| Oct 21, 2026 | 4,208.00 | 4,226.40 | 4,100.00 | 4,123.60 | 4,123.60 | -2.21% | 66,562 |
| Oct 19, 2026 | 4,250.00 | 4,267.00 | 4,200.00 | 4,217.00 | 4,217.00 | -0.47% | 29,378 |
| Oct 16, 2026 | 4,224.90 | 4,260.50 | 4,196.30 | 4,236.80 | 4,236.80 | 0.61% | 27,096 |
| Oct 15, 2026 | 4,246.00 | 4,288.40 | 4,193.00 | 4,211.30 | 4,211.30 | -0.82% | 20,285 |
| Oct 14, 2026 | 4,231.00 | 4,264.30 | 4,182.90 | 4,246.30 | 4,246.30 | 0.27% | 39,543 |
| Oct 13, 2026 | 4,158.80 | 4,260.00 | 4,152.20 | 4,234.90 | 4,234.90 | 1.26% | 30,870 |
| Oct 12, 2026 | 4,130.00 | 4,211.80 | 4,113.60 | 4,182.00 | 4,182.00 | 1.66% | 54,064 |
| Oct 9, 2026 | 4,144.30 | 4,159.30 | 4,095.30 | 4,113.60 | 4,113.60 | 0.07% | 40,316 |
| Oct 8, 2026 | 4,290.00 | 4,350.00 | 4,101.00 | 4,110.60 | 4,110.60 | -4.43% | 65,226 |
| Oct 7, 2026 | 4,377.00 | 4,377.00 | 4,280.00 | 4,301.20 | 4,301.20 | -1.07% | 27,263 |
| Oct 6, 2026 | 4,289.80 | 4,369.50 | 4,240.50 | 4,347.80 | 4,347.80 | 1.86% | 31,040 |
| Oct 5, 2026 | 4,400.00 | 4,428.90 | 4,222.30 | 4,268.40 | 4,268.40 | -2.90% | 52,587 |
| Oct 1, 2026 | 4,354.00 | 4,414.70 | 4,286.00 | 4,395.90 | 4,395.90 | 0.94% | 39,347 |
| Sep 30, 2026 | 4,325.00 | 4,407.80 | 4,315.00 | 4,355.00 | 4,355.00 | 0.47% | 54,266 |
| Sep 29, 2026 | 4,462.80 | 4,462.80 | 4,310.10 | 4,334.80 | 4,334.80 | -2.66% | 51,607 |
| Sep 28, 2026 | 4,508.00 | 4,508.10 | 4,388.90 | 4,453.40 | 4,453.40 | -1.21% | 30,546 |
| Sep 25, 2026 | 4,590.30 | 4,590.30 | 4,455.00 | 4,508.00 | 4,508.00 | -1.83% | 35,762 |
| Sep 24, 2026 | 4,664.90 | 4,674.00 | 4,550.00 | 4,592.00 | 4,592.00 | -1.35% | 40,423 |
| Sep 23, 2026 | 4,729.20 | 4,741.50 | 4,640.00 | 4,654.90 | 4,654.90 | -2.04% | 52,156 |
| Sep 22, 2026 | 4,665.60 | 4,873.70 | 4,650.00 | 4,751.90 | 4,751.90 | 1.55% | 90,693 |
| Sep 21, 2026 | 4,751.30 | 4,751.30 | 4,636.40 | 4,679.50 | 4,679.50 | -1.08% | 18,298 |
| Sep 18, 2026 | 4,634.50 | 4,790.00 | 4,630.00 | 4,730.60 | 4,730.60 | 1.45% | 179,114 |
| Sep 17, 2026 | 4,672.40 | 4,725.00 | 4,625.00 | 4,662.80 | 4,662.80 | -0.21% | 30,137 |
| Sep 16, 2026 | 4,695.00 | 4,696.00 | 4,630.10 | 4,672.40 | 4,672.40 | -0.48% | 51,662 |
| Sep 15, 2026 | 4,718.90 | 4,864.80 | 4,668.50 | 4,695.00 | 4,695.00 | -0.33% | 64,086 |
| Sep 11, 2026 | 4,679.70 | 4,746.50 | 4,611.00 | 4,710.70 | 4,710.70 | 0.16% | 25,632 |
| Sep 10, 2026 | 4,750.00 | 4,750.00 | 4,651.30 | 4,703.00 | 4,703.00 | -0.53% | 17,626 |
| Sep 9, 2026 | 4,689.20 | 4,740.60 | 4,645.10 | 4,728.00 | 4,728.00 | 0.32% | 24,537 |
| Sep 8, 2026 | 4,708.30 | 4,739.90 | 4,650.10 | 4,712.70 | 4,712.70 | 0.09% | 33,937 |
| Sep 7, 2026 | 4,639.90 | 4,732.80 | 4,625.10 | 4,708.30 | 4,708.30 | 1.28% | 49,899 |
| Sep 4, 2026 | 4,561.00 | 4,656.30 | 4,561.00 | 4,648.70 | 4,648.70 | 1.54% | 19,600 |
| Sep 3, 2026 | 4,551.00 | 4,622.40 | 4,533.10 | 4,578.00 | 4,578.00 | 0.46% | 35,937 |
| Sep 2, 2026 | 4,539.00 | 4,614.90 | 4,525.00 | 4,557.20 | 4,557.20 | 0.38% | 35,627 |
| Sep 1, 2026 | 4,540.00 | 4,560.00 | 4,521.50 | 4,540.10 | 4,540.10 | - | 19,219 |