Skip to main content
logo
Sundaram Finance Limited (NSE:SUNDARMFIN)
India flag India · Delayed Price · Currency is INR
4,534.50
+31.10 (0.69%)
Aug 21, 2026, 3:29 PM IST

Sundaram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20264,472.604,472.604,380.004,420.004,420.00-1.18%39,053
Jul 21, 20264,460.004,491.304,415.004,472.604,472.601.07%48,842
Jul 20, 20264,410.004,450.004,398.904,425.204,425.20-0.13%23,744
Jul 17, 20264,446.004,470.004,410.004,430.804,430.80-0.32%20,674
Jul 16, 20264,485.004,539.904,431.004,444.904,444.90-1.35%52,189
Jul 15, 20264,488.004,519.004,445.004,505.904,505.901.00%59,137
Jul 14, 20264,501.004,509.704,405.004,461.104,461.10-1.50%53,381
Jul 13, 20264,574.904,599.004,515.004,529.104,529.10-1.00%48,117
Jul 10, 20264,621.204,643.104,546.504,574.904,574.90-1.00%147,939
Jul 9, 20264,653.504,694.804,565.004,621.204,621.20-0.69%69,282
Jul 8, 20264,755.004,800.004,623.604,653.504,653.50-2.73%129,139
Jul 7, 20264,624.004,810.204,602.304,784.004,784.003.97%109,052
Jul 6, 20264,590.004,610.004,531.004,601.204,601.201.09%60,955
Jul 3, 20264,609.004,685.004,550.004,575.404,551.40-0.30%32,759
Jul 2, 20264,580.804,616.604,538.104,589.204,565.130.44%42,117
Jul 1, 20264,550.004,598.404,485.104,568.904,544.931.38%73,944
Jun 30, 20264,558.604,594.904,476.704,506.704,483.06-0.90%83,076
Jun 29, 20264,627.104,660.004,431.004,547.504,523.65-1.72%234,673
Jun 25, 20264,605.004,660.004,530.504,627.104,602.830.58%101,340
Jun 24, 20264,493.704,610.004,493.704,600.304,576.172.37%60,301
Jun 23, 20264,539.204,604.904,455.904,493.704,470.13-1.00%44,608
Jun 22, 20264,500.004,592.004,497.104,539.204,515.391.42%47,309
Jun 19, 20264,400.004,512.004,395.204,475.504,452.021.49%114,567
Jun 18, 20264,456.404,465.004,375.304,409.604,386.47-1.47%69,459
Jun 17, 20264,467.704,524.704,412.104,475.504,452.020.17%64,683
Jun 16, 20264,476.904,526.404,432.304,467.704,444.260.02%44,215
Jun 15, 20264,275.004,528.304,251.304,466.904,443.477.40%255,346
Jun 12, 20264,139.904,215.004,115.004,159.004,137.181.14%66,707