Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 4,539.20
+63.70 (1.42%)
Jun 22, 2026, 3:30 PM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4,500.00 | 4,592.00 | 4,497.10 | 4,539.20 | 4,539.20 | 1.42% | 47,309 |
| Jun 19, 2026 | 4,400.00 | 4,512.00 | 4,395.20 | 4,475.50 | 4,475.50 | 1.49% | 114,567 |
| Jun 18, 2026 | 4,456.40 | 4,465.00 | 4,375.30 | 4,409.60 | 4,409.60 | -1.47% | 69,459 |
| Jun 17, 2026 | 4,467.70 | 4,524.70 | 4,412.10 | 4,475.50 | 4,475.50 | 0.17% | 64,683 |
| Jun 16, 2026 | 4,476.90 | 4,526.40 | 4,432.30 | 4,467.70 | 4,467.70 | 0.02% | 44,215 |
| Jun 15, 2026 | 4,275.00 | 4,528.30 | 4,251.30 | 4,466.90 | 4,466.90 | 7.40% | 255,346 |
| Jun 12, 2026 | 4,139.90 | 4,215.00 | 4,115.00 | 4,159.00 | 4,159.00 | 1.14% | 66,707 |
| Jun 11, 2026 | 4,175.00 | 4,193.90 | 4,100.00 | 4,112.30 | 4,112.30 | -2.16% | 90,548 |
| Jun 10, 2026 | 4,199.00 | 4,302.00 | 4,140.00 | 4,203.20 | 4,203.20 | 0.59% | 188,882 |
| Jun 9, 2026 | 4,081.00 | 4,199.90 | 4,081.00 | 4,178.60 | 4,178.60 | 2.69% | 66,447 |
| Jun 8, 2026 | 4,090.00 | 4,135.00 | 4,000.00 | 4,069.10 | 4,069.10 | -0.88% | 80,137 |
| Jun 5, 2026 | 4,109.00 | 4,200.00 | 4,089.90 | 4,105.40 | 4,105.40 | 0.06% | 131,572 |
| Jun 4, 2026 | 4,169.50 | 4,218.90 | 4,090.00 | 4,103.10 | 4,103.10 | -1.59% | 105,514 |
| Jun 3, 2026 | 4,245.00 | 4,250.00 | 4,115.00 | 4,169.50 | 4,169.50 | -1.90% | 83,380 |
| Jun 2, 2026 | 4,210.00 | 4,305.00 | 4,170.20 | 4,250.20 | 4,250.20 | 0.89% | 97,366 |
| Jun 1, 2026 | 4,226.10 | 4,287.50 | 4,150.00 | 4,212.80 | 4,212.80 | 0.57% | 88,619 |
| May 29, 2026 | 4,392.90 | 4,392.90 | 4,115.00 | 4,188.90 | 4,188.90 | -3.81% | 425,370 |
| May 27, 2026 | 4,326.50 | 4,363.90 | 4,272.50 | 4,354.60 | 4,354.60 | 0.97% | 60,624 |
| May 26, 2026 | 4,429.60 | 4,507.00 | 4,302.00 | 4,312.80 | 4,312.80 | -1.65% | 147,704 |
| May 25, 2026 | 4,523.00 | 4,533.90 | 4,363.70 | 4,385.20 | 4,385.20 | -2.41% | 112,023 |
| May 22, 2026 | 4,485.00 | 4,529.90 | 4,425.00 | 4,493.50 | 4,493.50 | 0.23% | 44,437 |
| May 21, 2026 | 4,525.00 | 4,543.00 | 4,466.10 | 4,483.40 | 4,483.40 | 0.06% | 21,206 |
| May 20, 2026 | 4,536.00 | 4,536.00 | 4,431.00 | 4,480.60 | 4,480.60 | -1.71% | 82,753 |
| May 19, 2026 | 4,668.00 | 4,668.00 | 4,525.00 | 4,558.60 | 4,558.60 | -2.14% | 65,407 |
| May 18, 2026 | 4,575.00 | 4,684.50 | 4,500.00 | 4,658.40 | 4,658.40 | 1.09% | 43,032 |
| May 15, 2026 | 4,625.00 | 4,659.50 | 4,582.00 | 4,608.10 | 4,608.10 | -0.43% | 18,202 |
| May 14, 2026 | 4,563.50 | 4,681.60 | 4,534.30 | 4,628.00 | 4,628.00 | 2.07% | 37,996 |
| May 13, 2026 | 4,560.00 | 4,618.30 | 4,510.00 | 4,534.30 | 4,534.30 | -1.41% | 50,495 |
| May 12, 2026 | 4,725.00 | 4,747.70 | 4,547.30 | 4,599.20 | 4,599.20 | -2.35% | 57,548 |
| May 11, 2026 | 4,747.90 | 4,766.00 | 4,651.40 | 4,709.80 | 4,709.80 | -0.77% | 52,941 |
| May 8, 2026 | 4,738.00 | 4,790.00 | 4,693.30 | 4,746.40 | 4,746.40 | 0.16% | 59,526 |
| May 7, 2026 | 4,740.00 | 4,781.80 | 4,671.30 | 4,739.00 | 4,739.00 | 0.84% | 46,128 |
| May 6, 2026 | 4,648.00 | 4,750.00 | 4,602.50 | 4,699.70 | 4,699.70 | 2.31% | 47,013 |
| May 5, 2026 | 4,548.00 | 4,640.00 | 4,464.60 | 4,593.80 | 4,593.80 | 0.79% | 53,125 |
| May 4, 2026 | 4,589.80 | 4,663.40 | 4,511.00 | 4,557.70 | 4,557.70 | 0.50% | 64,969 |
| Apr 30, 2026 | 4,626.00 | 4,638.90 | 4,497.00 | 4,534.80 | 4,534.80 | -2.08% | 95,500 |
| Apr 29, 2026 | 4,585.00 | 4,653.00 | 4,563.60 | 4,631.20 | 4,631.20 | 1.24% | 46,245 |
| Apr 28, 2026 | 4,670.10 | 4,712.60 | 4,555.00 | 4,574.60 | 4,574.60 | -2.04% | 70,565 |
| Apr 27, 2026 | 4,765.00 | 4,775.50 | 4,660.10 | 4,670.10 | 4,670.10 | -1.78% | 82,517 |
| Apr 24, 2026 | 4,820.00 | 4,889.90 | 4,721.00 | 4,754.90 | 4,754.90 | -2.25% | 42,686 |
| Apr 23, 2026 | 4,891.00 | 4,916.90 | 4,811.30 | 4,864.40 | 4,864.40 | -0.77% | 25,629 |
| Apr 22, 2026 | 4,956.00 | 4,984.40 | 4,883.00 | 4,902.10 | 4,902.10 | -1.46% | 37,800 |
| Apr 21, 2026 | 5,014.00 | 5,036.70 | 4,942.50 | 4,974.90 | 4,974.90 | -0.80% | 48,437 |
| Apr 20, 2026 | 5,000.00 | 5,038.80 | 4,953.90 | 5,015.00 | 5,015.00 | -0.27% | 48,047 |
| Apr 17, 2026 | 4,993.30 | 5,036.00 | 4,940.00 | 5,028.80 | 5,028.80 | 0.71% | 35,744 |
| Apr 16, 2026 | 4,926.00 | 5,050.00 | 4,914.00 | 4,993.30 | 4,993.30 | 1.60% | 65,001 |
| Apr 15, 2026 | 4,900.00 | 4,932.40 | 4,802.10 | 4,914.80 | 4,914.80 | 2.32% | 56,749 |
| Apr 13, 2026 | 4,850.00 | 4,899.80 | 4,775.00 | 4,803.50 | 4,803.50 | -2.62% | 58,588 |
| Apr 10, 2026 | 4,925.80 | 4,991.90 | 4,851.00 | 4,932.50 | 4,932.50 | 0.76% | 145,908 |
| Apr 9, 2026 | 4,910.30 | 4,959.70 | 4,780.10 | 4,895.20 | 4,895.20 | -0.10% | 90,005 |