Skip to main content
logo
Sundaram Finance Limited (NSE:SUNDARMFIN)
India flag India · Delayed Price · Currency is INR
4,395.90
+40.90 (0.94%)
Oct 1, 2026, 3:29 PM IST

Sundaram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20264,354.004,414.704,286.004,395.904,395.900.94%39,347
Sep 30, 20264,325.004,407.804,315.004,355.004,355.000.47%54,266
Sep 29, 20264,462.804,462.804,310.104,334.804,334.80-2.66%51,607
Sep 28, 20264,508.004,508.104,388.904,453.404,453.40-1.21%30,546
Sep 25, 20264,590.304,590.304,455.004,508.004,508.00-1.83%35,762
Sep 24, 20264,664.904,674.004,550.004,592.004,592.00-1.35%40,423
Sep 23, 20264,729.204,741.504,640.004,654.904,654.90-2.04%52,156
Sep 22, 20264,665.604,873.704,650.004,751.904,751.901.55%90,693
Sep 21, 20264,751.304,751.304,636.404,679.504,679.50-1.08%18,298
Sep 18, 20264,634.504,790.004,630.004,730.604,730.601.45%179,114
Sep 17, 20264,672.404,725.004,625.004,662.804,662.80-0.21%30,137
Sep 16, 20264,695.004,696.004,630.104,672.404,672.40-0.48%51,662
Sep 15, 20264,718.904,864.804,668.504,695.004,695.00-0.33%64,086
Sep 11, 20264,679.704,746.504,611.004,710.704,710.700.16%25,632
Sep 10, 20264,750.004,750.004,651.304,703.004,703.00-0.53%17,626
Sep 9, 20264,689.204,740.604,645.104,728.004,728.000.32%24,537
Sep 8, 20264,708.304,739.904,650.104,712.704,712.700.09%33,937
Sep 7, 20264,639.904,732.804,625.104,708.304,708.301.28%49,899
Sep 4, 20264,561.004,656.304,561.004,648.704,648.701.54%19,600
Sep 3, 20264,551.004,622.404,533.104,578.004,578.000.46%35,937
Sep 2, 20264,539.004,614.904,525.004,557.204,557.200.38%35,627
Sep 1, 20264,540.004,560.004,521.504,540.104,540.10-19,219
Aug 31, 20264,574.404,579.004,502.104,540.004,540.00-0.75%232,053
Aug 28, 20264,636.904,646.904,545.504,574.404,574.40-1.35%46,286
Aug 27, 20264,530.004,665.704,500.004,636.904,636.902.14%51,237
Aug 26, 20264,518.204,572.104,518.204,539.604,539.600.47%22,907
Aug 25, 20264,505.104,534.004,478.004,518.204,518.200.29%20,841
Aug 24, 20264,509.904,559.904,470.104,505.104,505.10-0.65%20,463
Aug 21, 20264,485.804,558.404,485.804,534.504,534.500.69%28,816
Aug 20, 20264,488.504,525.004,479.204,503.404,503.400.41%14,929
Aug 19, 20264,625.404,628.904,466.004,485.104,485.10-2.91%38,437
Aug 18, 20264,525.004,658.004,510.004,619.604,619.602.12%81,086
Aug 17, 20264,470.504,533.304,415.704,523.904,523.901.19%46,071
Aug 14, 20264,540.004,540.004,440.004,470.504,470.50-1.66%28,864
Aug 13, 20264,474.504,568.204,460.904,546.004,546.001.62%59,546
Aug 12, 20264,477.904,528.004,401.504,473.404,473.400.58%38,609
Aug 11, 20264,567.004,575.004,434.104,447.404,447.40-2.65%33,030
Aug 10, 20264,600.104,631.904,540.004,568.504,568.50-0.78%17,851
Aug 7, 20264,655.004,663.004,585.004,604.204,604.20-0.93%22,448
Aug 6, 20264,699.004,738.304,630.904,647.404,647.40-1.87%44,340
Aug 5, 20264,818.904,835.004,600.004,736.004,736.00-0.91%42,017
Aug 4, 20264,849.904,919.004,742.504,779.304,779.30-1.02%91,369
Aug 3, 20264,641.604,965.304,629.804,828.704,828.703.50%309,611
Jul 31, 20264,499.904,685.804,461.104,665.604,665.603.89%150,275
Jul 30, 20264,479.904,504.504,424.604,490.904,490.900.24%31,555
Jul 29, 20264,422.104,498.004,422.104,480.104,480.101.31%30,337
Jul 28, 20264,416.804,450.504,343.104,422.104,422.100.12%40,051
Jul 27, 20264,447.804,489.004,380.004,416.804,416.80-0.70%45,216
Jul 24, 20264,419.904,463.004,343.004,447.804,447.800.73%50,414
Jul 23, 20264,400.004,440.004,357.504,415.504,415.50-0.10%54,884