Sundaram Finance Holdings Limited (NSE:SUNDARMHLD)
India · Delayed Price · Currency is INR 626.55
+19.20 (3.16%)
Sep 16, 2025, 3:30 PM IST
Sundaram Finance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 605.00 | 647.00 | 605.00 | 626.55 | 626.55 | 3.16% | 888,756 |
| Sep 15, 2025 | 582.60 | 610.00 | 570.55 | 607.35 | 607.35 | 3.94% | 518,434 |
| Sep 12, 2025 | 570.00 | 589.00 | 559.55 | 584.30 | 584.30 | 2.70% | 305,094 |
| Sep 11, 2025 | 571.70 | 585.00 | 558.25 | 568.95 | 568.95 | -0.43% | 378,585 |
| Sep 10, 2025 | 549.40 | 591.40 | 541.60 | 571.40 | 571.40 | 4.52% | 1,187,015 |
| Sep 9, 2025 | 527.90 | 550.30 | 514.20 | 546.70 | 546.70 | 4.72% | 478,185 |
| Sep 8, 2025 | 492.85 | 527.30 | 482.10 | 522.05 | 522.05 | 7.52% | 494,311 |
| Sep 5, 2025 | 487.00 | 494.80 | 480.00 | 485.55 | 485.55 | -1.01% | 117,760 |
| Sep 4, 2025 | 496.45 | 499.40 | 487.00 | 490.50 | 490.50 | -0.52% | 136,484 |
| Sep 3, 2025 | 492.70 | 501.00 | 489.75 | 493.05 | 493.05 | 0.87% | 140,239 |
| Sep 2, 2025 | 480.00 | 504.95 | 475.00 | 488.80 | 488.80 | 2.64% | 279,379 |
| Sep 1, 2025 | 471.00 | 481.25 | 470.00 | 476.25 | 476.25 | 1.65% | 140,696 |
| Aug 29, 2025 | 480.00 | 483.95 | 453.80 | 468.50 | 468.50 | -2.03% | 221,350 |
| Aug 28, 2025 | 483.10 | 487.25 | 476.05 | 478.20 | 478.20 | -1.16% | 198,542 |
| Aug 26, 2025 | 485.00 | 497.80 | 476.15 | 483.80 | 483.80 | -0.67% | 158,520 |
| Aug 25, 2025 | 500.00 | 502.60 | 485.30 | 487.05 | 487.05 | -1.71% | 126,076 |
| Aug 22, 2025 | 508.00 | 508.00 | 494.40 | 495.50 | 495.50 | -1.95% | 147,007 |
| Aug 21, 2025 | 504.00 | 509.00 | 491.55 | 505.35 | 505.35 | 1.18% | 231,811 |
| Aug 20, 2025 | 511.40 | 515.20 | 492.50 | 499.45 | 499.45 | -1.58% | 174,693 |
| Aug 19, 2025 | 480.00 | 510.00 | 478.20 | 507.45 | 507.45 | 6.14% | 392,438 |
| Aug 18, 2025 | 482.15 | 489.10 | 475.00 | 478.10 | 478.10 | -0.35% | 186,856 |
| Aug 14, 2025 | 470.10 | 481.10 | 470.10 | 479.80 | 479.80 | 1.14% | 70,291 |
| Aug 13, 2025 | 480.00 | 482.00 | 470.60 | 474.40 | 474.40 | -0.03% | 181,571 |
| Aug 12, 2025 | 456.45 | 477.00 | 455.90 | 474.55 | 474.55 | 3.97% | 186,743 |
| Aug 11, 2025 | 447.50 | 458.80 | 445.50 | 456.45 | 456.45 | 1.29% | 89,428 |
| Aug 8, 2025 | 462.35 | 469.45 | 447.35 | 450.65 | 450.65 | -1.99% | 118,111 |
| Aug 7, 2025 | 459.50 | 478.70 | 454.60 | 459.80 | 459.80 | 0.87% | 175,900 |
| Aug 6, 2025 | 471.95 | 475.45 | 451.10 | 455.85 | 455.85 | -3.19% | 132,198 |
| Aug 5, 2025 | 479.00 | 484.80 | 467.55 | 470.85 | 470.85 | -1.88% | 77,681 |
| Aug 4, 2025 | 465.50 | 480.00 | 460.85 | 479.85 | 479.85 | 3.25% | 231,300 |
| Aug 1, 2025 | 482.30 | 482.30 | 461.65 | 464.75 | 464.75 | -3.64% | 78,010 |
| Jul 31, 2025 | 471.00 | 487.20 | 470.00 | 482.30 | 482.30 | 0.26% | 90,383 |
| Jul 30, 2025 | 490.00 | 492.00 | 479.05 | 481.05 | 481.05 | -0.60% | 50,707 |
| Jul 29, 2025 | 466.50 | 488.35 | 465.00 | 483.95 | 483.95 | 2.97% | 110,008 |
| Jul 28, 2025 | 490.50 | 490.50 | 466.10 | 470.00 | 470.00 | -3.06% | 124,724 |
| Jul 25, 2025 | 496.70 | 501.15 | 482.00 | 484.85 | 484.85 | -2.63% | 110,053 |
| Jul 24, 2025 | 514.05 | 516.85 | 495.00 | 497.95 | 497.95 | -2.35% | 117,656 |
| Jul 23, 2025 | 529.80 | 529.80 | 508.25 | 509.95 | 509.95 | -3.19% | 111,377 |
| Jul 22, 2025 | 527.00 | 535.00 | 520.70 | 526.75 | 526.75 | -0.01% | 636,810 |
| Jul 21, 2025 | 506.80 | 528.90 | 501.55 | 526.80 | 526.80 | 4.77% | 232,363 |
| Jul 18, 2025 | 514.15 | 525.40 | 500.30 | 502.80 | 502.80 | -2.21% | 146,192 |
| Jul 17, 2025 | 509.75 | 517.50 | 502.75 | 514.15 | 514.15 | 1.44% | 212,129 |
| Jul 16, 2025 | 489.00 | 512.00 | 488.10 | 506.85 | 506.85 | 3.51% | 202,636 |
| Jul 15, 2025 | 480.00 | 495.00 | 480.00 | 489.65 | 489.65 | 2.01% | 116,202 |
| Jul 14, 2025 | 487.40 | 493.35 | 478.15 | 480.00 | 480.00 | -2.62% | 88,201 |
| Jul 11, 2025 | 494.90 | 503.90 | 486.95 | 492.90 | 492.90 | 0.05% | 145,722 |
| Jul 10, 2025 | 483.30 | 498.75 | 483.30 | 492.65 | 491.10 | 0.97% | 62,296 |
| Jul 9, 2025 | 489.15 | 495.65 | 482.95 | 487.90 | 486.36 | -0.26% | 83,564 |
| Jul 8, 2025 | 499.95 | 501.55 | 483.10 | 489.15 | 487.61 | -2.03% | 93,672 |
| Jul 7, 2025 | 507.25 | 507.25 | 495.55 | 499.30 | 497.73 | 0.17% | 82,568 |