Sundaram Finance Limited (NSE:SUNDARMFIN)
India · Delayed Price · Currency is INR 5,028.80
+35.50 (0.71%)
Apr 17, 2026, 3:30 PM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 4,751.10 | 4,979.50 | 4,705.00 | 4,900.00 | 4,900.00 | 4.85% | 92,630 |
| Apr 7, 2026 | 4,510.50 | 4,690.30 | 4,510.50 | 4,673.40 | 4,673.40 | 1.64% | 59,239 |
| Apr 6, 2026 | 4,538.00 | 4,649.50 | 4,460.90 | 4,598.00 | 4,598.00 | 1.32% | 68,484 |
| Apr 2, 2026 | 4,511.30 | 4,579.00 | 4,387.10 | 4,538.00 | 4,538.00 | -1.21% | 76,163 |
| Apr 1, 2026 | 4,485.00 | 4,620.50 | 4,413.20 | 4,593.40 | 4,593.40 | 4.98% | 95,738 |
| Mar 30, 2026 | 4,500.00 | 4,525.00 | 4,317.00 | 4,375.50 | 4,375.50 | -4.50% | 166,789 |
| Mar 27, 2026 | 4,767.00 | 4,767.00 | 4,521.00 | 4,581.50 | 4,581.50 | -3.89% | 83,768 |
| Mar 25, 2026 | 4,678.50 | 4,817.00 | 4,632.00 | 4,767.00 | 4,767.00 | 2.53% | 33,899 |
| Mar 24, 2026 | 4,570.50 | 4,712.50 | 4,547.00 | 4,649.50 | 4,649.50 | 2.71% | 55,428 |
| Mar 23, 2026 | 4,615.00 | 4,646.00 | 4,505.00 | 4,527.00 | 4,527.00 | -3.23% | 87,263 |
| Mar 20, 2026 | 4,826.50 | 4,889.50 | 4,648.00 | 4,678.00 | 4,678.00 | -2.71% | 165,943 |
| Mar 19, 2026 | 4,950.00 | 4,988.50 | 4,771.00 | 4,808.50 | 4,808.50 | -3.83% | 54,147 |
| Mar 18, 2026 | 5,005.00 | 5,050.00 | 4,879.00 | 5,000.00 | 5,000.00 | -0.31% | 119,539 |
| Mar 17, 2026 | 5,094.00 | 5,094.00 | 4,906.50 | 5,015.50 | 5,015.50 | -1.30% | 90,431 |
| Mar 16, 2026 | 5,052.50 | 5,199.00 | 5,015.00 | 5,081.50 | 5,081.50 | -1.11% | 64,194 |
| Mar 13, 2026 | 5,347.50 | 5,347.50 | 5,051.50 | 5,138.50 | 5,138.50 | -3.91% | 42,323 |
| Mar 12, 2026 | 5,251.00 | 5,365.00 | 5,160.50 | 5,347.50 | 5,347.50 | 0.43% | 55,261 |
| Mar 11, 2026 | 5,460.00 | 5,496.50 | 5,285.00 | 5,324.50 | 5,324.50 | -2.43% | 35,073 |
| Mar 10, 2026 | 5,436.50 | 5,561.00 | 5,350.50 | 5,457.00 | 5,457.00 | 0.80% | 62,867 |
| Mar 9, 2026 | 5,241.00 | 5,533.50 | 5,168.00 | 5,413.50 | 5,413.50 | 1.07% | 89,328 |
| Mar 6, 2026 | 5,568.50 | 5,620.00 | 5,320.00 | 5,356.00 | 5,356.00 | -4.04% | 53,270 |
| Mar 5, 2026 | 5,411.50 | 5,620.00 | 5,372.00 | 5,581.50 | 5,581.50 | 2.60% | 97,949 |
| Mar 4, 2026 | 5,230.00 | 5,642.00 | 5,094.50 | 5,440.00 | 5,440.00 | 2.62% | 170,935 |
| Mar 2, 2026 | 5,295.00 | 5,421.50 | 5,160.00 | 5,301.00 | 5,301.00 | -3.78% | 88,451 |
| Feb 27, 2026 | 5,470.50 | 5,599.50 | 5,391.50 | 5,509.50 | 5,509.50 | 0.29% | 201,800 |
| Feb 26, 2026 | 5,519.00 | 5,535.50 | 5,394.00 | 5,493.50 | 5,493.50 | -0.05% | 64,488 |
| Feb 25, 2026 | 5,401.00 | 5,555.00 | 5,320.00 | 5,496.00 | 5,496.00 | 0.53% | 85,758 |
| Feb 24, 2026 | 5,309.00 | 5,525.00 | 5,200.00 | 5,467.00 | 5,467.00 | 2.10% | 65,026 |
| Feb 23, 2026 | 5,170.00 | 5,390.00 | 5,152.50 | 5,354.50 | 5,354.50 | 3.41% | 57,441 |
| Feb 20, 2026 | 5,175.00 | 5,275.00 | 5,133.00 | 5,178.00 | 5,178.00 | 0.06% | 50,250 |
| Feb 19, 2026 | 5,190.00 | 5,230.00 | 5,138.00 | 5,175.00 | 5,175.00 | -0.34% | 52,743 |
| Feb 18, 2026 | 5,172.00 | 5,240.00 | 5,160.00 | 5,192.50 | 5,192.50 | -0.73% | 33,907 |
| Feb 17, 2026 | 5,331.00 | 5,331.00 | 5,191.00 | 5,230.50 | 5,230.50 | -1.89% | 38,772 |
| Feb 16, 2026 | 5,299.00 | 5,410.00 | 5,261.50 | 5,331.00 | 5,331.00 | 0.78% | 36,845 |
| Feb 13, 2026 | 5,470.00 | 5,478.50 | 5,260.50 | 5,289.50 | 5,289.50 | -3.54% | 59,912 |
| Feb 12, 2026 | 5,362.00 | 5,555.00 | 5,241.50 | 5,483.50 | 5,483.50 | 2.27% | 89,937 |
| Feb 11, 2026 | 5,305.00 | 5,377.00 | 5,242.00 | 5,362.00 | 5,362.00 | 0.77% | 50,111 |
| Feb 10, 2026 | 5,450.50 | 5,450.50 | 5,305.50 | 5,321.00 | 5,321.00 | -2.38% | 48,859 |
| Feb 9, 2026 | 5,500.00 | 5,537.50 | 5,420.00 | 5,451.00 | 5,451.00 | 0.22% | 106,144 |
| Feb 6, 2026 | 5,321.00 | 5,450.00 | 5,299.50 | 5,439.00 | 5,439.00 | 2.22% | 47,992 |
| Feb 5, 2026 | 5,406.00 | 5,406.50 | 5,284.00 | 5,321.00 | 5,305.00 | -1.61% | 72,695 |
| Feb 4, 2026 | 5,381.00 | 5,439.50 | 5,326.00 | 5,408.00 | 5,391.74 | 0.70% | 71,143 |
| Feb 3, 2026 | 5,400.00 | 5,450.00 | 5,249.00 | 5,370.50 | 5,354.35 | 0.22% | 122,067 |
| Feb 2, 2026 | 4,937.00 | 5,400.00 | 4,925.50 | 5,358.50 | 5,342.39 | 8.08% | 150,692 |