Sundaram Finance Limited (BOM:590071)
India
· Delayed Price · Currency is INR 5,419.00
+70.95 (1.33%)
At close: Mar 9, 2026
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,300.40 | 5,530.00 | 5,170.00 | 5,419.00 | 5,419.00 | 1.33% | 1,980 |
| Mar 6, 2026 | 5,353.55 | 5,612.50 | 5,325.00 | 5,348.05 | 5,348.05 | -4.27% | 2,294 |
| Mar 5, 2026 | 5,599.35 | 5,614.50 | 5,378.80 | 5,586.70 | 5,586.70 | 2.48% | 3,519 |
| Mar 4, 2026 | 5,150.35 | 5,640.00 | 5,098.90 | 5,451.65 | 5,451.65 | 2.79% | 7,310 |
| Mar 2, 2026 | 5,300.60 | 5,399.20 | 5,163.80 | 5,303.45 | 5,303.45 | -3.72% | 3,037 |
| Feb 27, 2026 | 5,478.90 | 5,599.00 | 5,400.00 | 5,508.45 | 5,508.45 | 0.46% | 2,114 |
| Feb 26, 2026 | 5,530.00 | 5,533.80 | 5,400.60 | 5,483.20 | 5,483.20 | -0.38% | 2,651 |
| Feb 25, 2026 | 5,300.60 | 5,550.00 | 5,300.60 | 5,503.85 | 5,503.85 | 0.67% | 3,726 |
| Feb 24, 2026 | 5,263.05 | 5,517.75 | 5,195.60 | 5,467.05 | 5,467.05 | 2.05% | 1,978 |
| Feb 23, 2026 | 5,156.25 | 5,392.00 | 5,156.25 | 5,357.10 | 5,357.10 | 2.78% | 3,058 |
| Feb 20, 2026 | 5,221.55 | 5,252.15 | 5,134.00 | 5,212.25 | 5,212.25 | 0.82% | 1,030 |
| Feb 19, 2026 | 5,181.65 | 5,221.30 | 5,137.50 | 5,169.85 | 5,169.85 | -0.37% | 1,066 |
| Feb 18, 2026 | 5,200.60 | 5,234.65 | 5,160.00 | 5,188.95 | 5,188.95 | -0.65% | 930 |
| Feb 17, 2026 | 5,276.85 | 5,304.15 | 5,188.00 | 5,222.85 | 5,222.85 | -2.09% | 4,031 |
| Feb 16, 2026 | 5,317.25 | 5,402.90 | 5,286.45 | 5,334.15 | 5,334.15 | 0.81% | 1,420 |
| Feb 13, 2026 | 5,415.15 | 5,415.15 | 5,260.65 | 5,291.40 | 5,291.40 | -3.26% | 1,700 |
| Feb 12, 2026 | 5,302.70 | 5,555.00 | 5,245.00 | 5,469.90 | 5,469.90 | 1.98% | 3,870 |
| Feb 11, 2026 | 5,397.90 | 5,397.90 | 5,245.15 | 5,363.50 | 5,363.50 | 0.77% | 2,321 |
| Feb 10, 2026 | 5,440.00 | 5,455.60 | 5,310.00 | 5,322.40 | 5,322.40 | -2.28% | 1,417 |
| Feb 9, 2026 | 5,490.00 | 5,538.95 | 5,412.00 | 5,446.35 | 5,446.35 | 0.07% | 3,987 |
| Feb 6, 2026 | 5,316.00 | 5,450.00 | 5,302.85 | 5,442.30 | 5,442.30 | 2.39% | 1,316 |
| Feb 5, 2026 | 5,258.05 | 5,409.05 | 5,258.05 | 5,315.45 | 5,299.45 | -1.63% | 33,913 |
| Feb 4, 2026 | 5,400.00 | 5,436.00 | 5,328.05 | 5,403.80 | 5,387.53 | 0.59% | 25,603 |
| Feb 3, 2026 | 5,453.55 | 5,453.55 | 5,261.00 | 5,372.20 | 5,356.03 | 0.44% | 2,815 |
| Feb 2, 2026 | 4,977.85 | 5,399.95 | 4,920.75 | 5,348.50 | 5,332.40 | 7.35% | 5,051 |
| Feb 1, 2026 | 5,389.50 | 5,389.50 | 4,939.00 | 4,982.25 | 4,967.25 | -5.58% | 1,495 |
| Jan 30, 2026 | 5,100.75 | 5,351.55 | 5,067.55 | 5,276.80 | 5,260.92 | 2.16% | 2,309 |
| Jan 29, 2026 | 5,111.10 | 5,267.20 | 5,111.10 | 5,165.40 | 5,149.85 | -1.63% | 1,068 |
| Jan 28, 2026 | 5,050.80 | 5,280.00 | 5,050.80 | 5,251.05 | 5,235.24 | 1.16% | 1,798 |
| Jan 27, 2026 | 4,929.45 | 5,235.35 | 4,929.45 | 5,190.90 | 5,175.27 | 3.16% | 1,499 |
| Jan 23, 2026 | 5,299.90 | 5,299.90 | 5,000.60 | 5,031.70 | 5,016.55 | -0.63% | 672 |
| Jan 22, 2026 | 5,033.05 | 5,086.85 | 4,980.00 | 5,063.40 | 5,048.16 | 0.36% | 979 |
| Jan 21, 2026 | 5,019.65 | 5,098.00 | 4,949.75 | 5,045.40 | 5,030.21 | 0.16% | 2,104 |
| Jan 20, 2026 | 5,154.00 | 5,154.00 | 5,010.35 | 5,037.30 | 5,022.14 | -2.12% | 2,057 |
| Jan 19, 2026 | 5,081.90 | 5,238.00 | 5,081.35 | 5,146.55 | 5,131.06 | 1.28% | 1,192 |
| Jan 16, 2026 | 5,009.65 | 5,130.00 | 4,915.95 | 5,081.35 | 5,066.05 | 0.60% | 3,284 |
| Jan 14, 2026 | 5,062.05 | 5,150.00 | 5,025.00 | 5,051.25 | 5,036.05 | -2.11% | 939 |
| Jan 13, 2026 | 5,261.00 | 5,268.05 | 5,134.60 | 5,160.25 | 5,144.72 | -1.91% | 463 |
| Jan 12, 2026 | 5,381.90 | 5,381.90 | 5,178.85 | 5,260.70 | 5,244.86 | 0.19% | 833 |
| Jan 9, 2026 | 5,198.00 | 5,300.00 | 5,195.55 | 5,250.65 | 5,234.85 | 0.06% | 693 |
| Jan 8, 2026 | 5,333.95 | 5,333.95 | 5,158.50 | 5,247.55 | 5,231.75 | -1.14% | 1,488 |
| Jan 7, 2026 | 5,300.00 | 5,339.35 | 5,275.70 | 5,307.95 | 5,291.97 | 0.18% | 2,204 |
| Jan 6, 2026 | 5,390.00 | 5,390.00 | 5,216.75 | 5,298.30 | 5,282.35 | -1.37% | 2,162 |
| Jan 5, 2026 | 5,318.95 | 5,386.65 | 5,062.60 | 5,371.75 | 5,355.58 | 1.45% | 2,712 |
| Jan 2, 2026 | 5,322.00 | 5,352.50 | 5,264.00 | 5,295.10 | 5,279.16 | -0.49% | 1,694 |
| Jan 1, 2026 | 5,339.95 | 5,339.95 | 5,270.95 | 5,321.00 | 5,304.98 | 0.76% | 828 |
| Dec 31, 2025 | 5,208.40 | 5,309.80 | 5,208.40 | 5,280.90 | 5,265.00 | 2.76% | 3,391 |
| Dec 30, 2025 | 5,155.80 | 5,269.40 | 5,021.10 | 5,139.25 | 5,123.78 | -2.17% | 5,390 |
| Dec 29, 2025 | 5,140.00 | 5,280.35 | 5,122.30 | 5,253.50 | 5,237.69 | 1.86% | 4,181 |
| Dec 26, 2025 | 5,135.05 | 5,179.95 | 5,068.35 | 5,157.80 | 5,142.27 | -0.21% | 4,604 |
| Dec 24, 2025 | 5,131.00 | 5,193.05 | 5,044.15 | 5,168.55 | 5,152.99 | 1.66% | 1,839 |
| Dec 23, 2025 | 4,940.45 | 5,150.00 | 4,859.80 | 5,084.20 | 5,068.90 | 3.41% | 2,971 |
| Dec 22, 2025 | 4,940.40 | 4,942.00 | 4,802.45 | 4,916.55 | 4,901.75 | -0.45% | 2,928 |
| Dec 19, 2025 | 4,815.20 | 4,999.00 | 4,775.00 | 4,938.55 | 4,923.68 | 3.43% | 1,415 |
| Dec 18, 2025 | 4,653.05 | 4,828.65 | 4,653.05 | 4,775.00 | 4,760.63 | -0.46% | 2,356 |
| Dec 17, 2025 | 4,778.75 | 4,820.00 | 4,730.00 | 4,797.15 | 4,782.71 | 0.58% | 1,215 |
| Dec 16, 2025 | 4,753.75 | 4,812.25 | 4,736.60 | 4,769.25 | 4,754.89 | -0.69% | 796 |
| Dec 15, 2025 | 4,653.00 | 4,860.00 | 4,653.00 | 4,802.50 | 4,788.04 | 0.47% | 715 |
| Dec 12, 2025 | 4,730.00 | 4,830.00 | 4,720.65 | 4,779.80 | 4,765.41 | 1.91% | 1,543 |
| Dec 11, 2025 | 4,737.00 | 4,745.90 | 4,664.15 | 4,690.25 | 4,676.13 | 0.05% | 513 |
| Dec 10, 2025 | 4,707.50 | 4,735.60 | 4,653.05 | 4,687.70 | 4,673.59 | -0.72% | 361 |
| Dec 9, 2025 | 4,660.40 | 4,762.05 | 4,611.00 | 4,721.55 | 4,707.34 | 0.34% | 1,875 |
| Dec 8, 2025 | 4,989.95 | 4,989.95 | 4,675.00 | 4,705.50 | 4,691.34 | -2.93% | 1,954 |
| Dec 5, 2025 | 4,661.45 | 4,867.50 | 4,656.80 | 4,847.65 | 4,833.06 | 4.38% | 3,811 |
| Dec 4, 2025 | 4,692.45 | 4,692.45 | 4,621.00 | 4,644.45 | 4,630.47 | -0.97% | 586 |
| Dec 3, 2025 | 4,702.40 | 4,707.45 | 4,635.00 | 4,689.85 | 4,675.73 | -0.77% | 1,108 |
| Dec 2, 2025 | 4,736.00 | 4,758.40 | 4,678.80 | 4,726.05 | 4,711.82 | -0.75% | 963 |
| Dec 1, 2025 | 4,696.30 | 4,773.90 | 4,677.30 | 4,762.00 | 4,747.67 | 0.69% | 787 |
| Nov 28, 2025 | 4,680.00 | 4,747.20 | 4,600.00 | 4,729.15 | 4,714.91 | 1.43% | 1,058 |
| Nov 27, 2025 | 4,652.00 | 4,700.80 | 4,636.50 | 4,662.45 | 4,648.42 | -1.40% | 1,439 |
| Nov 26, 2025 | 4,756.80 | 4,810.00 | 4,709.95 | 4,728.60 | 4,714.37 | -0.50% | 830 |
| Nov 25, 2025 | 4,652.05 | 4,784.35 | 4,652.05 | 4,752.30 | 4,738.00 | -0.01% | 905 |
| Nov 24, 2025 | 4,609.65 | 4,800.00 | 4,609.65 | 4,753.00 | 4,738.69 | 1.04% | 2,269 |
| Nov 21, 2025 | 4,686.75 | 4,741.00 | 4,653.95 | 4,703.85 | 4,689.69 | 0.93% | 578 |
| Nov 20, 2025 | 4,706.00 | 4,746.30 | 4,646.50 | 4,660.45 | 4,646.42 | -1.08% | 775 |
| Nov 19, 2025 | 4,697.00 | 4,723.40 | 4,606.30 | 4,711.25 | 4,697.07 | 1.27% | 660 |
| Nov 18, 2025 | 4,737.00 | 4,739.35 | 4,580.30 | 4,652.00 | 4,638.00 | -2.45% | 1,111 |
| Nov 17, 2025 | 4,748.50 | 4,819.70 | 4,748.50 | 4,768.90 | 4,754.55 | 1.04% | 976 |
| Nov 14, 2025 | 4,715.05 | 4,811.90 | 4,705.95 | 4,719.90 | 4,705.69 | -0.79% | 984 |
| Nov 13, 2025 | 4,708.80 | 4,819.90 | 4,708.40 | 4,757.25 | 4,742.93 | 1.03% | 2,770 |
| Nov 12, 2025 | 4,754.65 | 4,763.00 | 4,582.55 | 4,708.70 | 4,694.53 | -1.58% | 3,362 |
| Nov 11, 2025 | 4,859.05 | 4,859.05 | 4,761.05 | 4,784.50 | 4,770.10 | -0.31% | 511 |
| Nov 10, 2025 | 4,812.20 | 4,842.45 | 4,790.75 | 4,799.35 | 4,784.90 | -0.27% | 1,326 |
| Nov 7, 2025 | 4,800.10 | 4,874.30 | 4,773.65 | 4,812.40 | 4,797.91 | -0.94% | 779 |
| Nov 6, 2025 | 4,779.95 | 4,889.00 | 4,724.95 | 4,857.90 | 4,843.28 | 1.79% | 5,490 |
| Nov 4, 2025 | 4,512.80 | 4,842.85 | 4,512.80 | 4,772.45 | 4,758.08 | 1.79% | 6,917 |
| Nov 3, 2025 | 4,521.50 | 4,744.30 | 4,521.50 | 4,688.75 | 4,674.64 | 1.90% | 5,033 |
| Oct 31, 2025 | 4,600.05 | 4,618.00 | 4,512.30 | 4,601.10 | 4,587.25 | 0.43% | 782 |
| Oct 30, 2025 | 4,640.35 | 4,641.00 | 4,554.00 | 4,581.40 | 4,567.61 | -1.30% | 2,593 |
| Oct 29, 2025 | 4,683.60 | 4,688.15 | 4,529.80 | 4,641.80 | 4,627.83 | -1.20% | 7,698 |
| Oct 28, 2025 | 4,683.05 | 4,732.00 | 4,670.05 | 4,697.95 | 4,683.81 | 0.32% | 1,811 |
| Oct 27, 2025 | 4,642.15 | 4,708.00 | 4,611.80 | 4,683.05 | 4,668.95 | 0.88% | 1,921 |
| Oct 24, 2025 | 4,610.00 | 4,666.15 | 4,606.80 | 4,642.15 | 4,628.18 | 0.76% | 2,118 |
| Oct 23, 2025 | 4,579.95 | 4,631.05 | 4,564.80 | 4,607.00 | 4,593.13 | 1.29% | 4,324 |
| Oct 21, 2025 | 4,557.00 | 4,562.90 | 4,519.90 | 4,548.40 | 4,534.71 | 0.60% | 344 |
| Oct 20, 2025 | 4,398.45 | 4,551.00 | 4,398.45 | 4,521.30 | 4,507.69 | 0.77% | 3,701 |
| Oct 17, 2025 | 4,495.00 | 4,508.50 | 4,453.10 | 4,486.65 | 4,473.14 | -0.17% | 1,045 |
| Oct 16, 2025 | 4,432.15 | 4,542.25 | 4,432.15 | 4,494.35 | 4,480.82 | -0.47% | 564 |
| Oct 15, 2025 | 4,442.05 | 4,530.00 | 4,433.25 | 4,515.35 | 4,501.76 | 1.65% | 1,037 |
| Oct 14, 2025 | 4,440.90 | 4,532.95 | 4,389.65 | 4,442.00 | 4,428.63 | 0.32% | 2,846 |