Skip to main content
Sundaram Finance Limited (BOM:590071)
India flag India · Delayed Price · Currency is INR
4,689.85
-36.20 (-0.77%)
At close: Dec 3, 2025

Sundaram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,692.454,692.454,621.004,644.454,644.45-0.97%586
Dec 3, 20254,702.404,707.454,635.004,689.854,689.85-0.77%1,108
Dec 2, 20254,736.004,758.404,678.804,726.054,726.05-0.75%963
Dec 1, 20254,696.304,773.904,677.304,762.004,762.000.69%787
Nov 28, 20254,680.004,747.204,600.004,729.154,729.151.43%1,058
Nov 27, 20254,652.004,700.804,636.504,662.454,662.45-1.40%1,439
Nov 26, 20254,756.804,810.004,709.954,728.604,728.60-0.50%830
Nov 25, 20254,652.054,784.354,652.054,752.304,752.30-0.01%905
Nov 24, 20254,609.654,800.004,609.654,753.004,753.001.04%2,269
Nov 21, 20254,686.754,741.004,653.954,703.854,703.850.93%578
Nov 20, 20254,706.004,746.304,646.504,660.454,660.45-1.08%775
Nov 19, 20254,697.004,723.404,606.304,711.254,711.251.27%660
Nov 18, 20254,737.004,739.354,580.304,652.004,652.00-2.45%1,111
Nov 17, 20254,748.504,819.704,748.504,768.904,768.901.04%976
Nov 14, 20254,715.054,811.904,705.954,719.904,719.90-0.79%984
Nov 13, 20254,708.804,819.904,708.404,757.254,757.251.03%2,770
Nov 12, 20254,754.654,763.004,582.554,708.704,708.70-1.58%3,362
Nov 11, 20254,859.054,859.054,761.054,784.504,784.50-0.31%511
Nov 10, 20254,812.204,842.454,790.754,799.354,799.35-0.27%1,326
Nov 7, 20254,800.104,874.304,773.654,812.404,812.40-0.94%779
Nov 6, 20254,779.954,889.004,724.954,857.904,857.901.79%5,490
Nov 4, 20254,512.804,842.854,512.804,772.454,772.451.79%6,917
Nov 3, 20254,521.504,744.304,521.504,688.754,688.751.90%5,033
Oct 31, 20254,600.054,618.004,512.304,601.104,601.100.43%782
Oct 30, 20254,640.354,641.004,554.004,581.404,581.40-1.30%2,593
Oct 29, 20254,683.604,688.154,529.804,641.804,641.80-1.20%7,698
Oct 28, 20254,683.054,732.004,670.054,697.954,697.950.32%1,811
Oct 27, 20254,642.154,708.004,611.804,683.054,683.050.88%1,921
Oct 24, 20254,610.004,666.154,606.804,642.154,642.150.76%2,118
Oct 23, 20254,579.954,631.054,564.804,607.004,607.001.29%4,324
Oct 21, 20254,557.004,562.904,519.904,548.404,548.400.60%344
Oct 20, 20254,398.454,551.004,398.454,521.304,521.300.77%3,701
Oct 17, 20254,495.004,508.504,453.104,486.654,486.65-0.17%1,045
Oct 16, 20254,432.154,542.254,432.154,494.354,494.35-0.47%564
Oct 15, 20254,442.054,530.004,433.254,515.354,515.351.65%1,037
Oct 14, 20254,440.904,532.954,389.654,442.004,442.000.32%2,846
Oct 13, 20254,408.954,458.404,386.304,427.804,427.800.48%1,951
Oct 10, 20254,365.954,432.004,365.954,406.704,406.700.34%638
Oct 9, 20254,374.954,411.254,332.604,391.904,391.900.40%1,636
Oct 8, 20254,428.154,445.954,356.704,374.204,374.20-1.22%1,569
Oct 7, 20254,396.904,516.604,396.904,428.154,428.15-1.07%2,187
Oct 6, 20254,395.054,500.904,373.304,475.904,475.901.54%2,387
Oct 3, 20254,434.004,468.004,362.904,407.804,407.800.45%2,031
Oct 1, 20254,339.554,401.704,325.704,388.054,388.050.24%723
Sep 30, 20254,345.954,493.254,200.004,377.454,377.452.31%6,806
Sep 29, 20254,450.204,499.904,222.554,278.654,278.65-4.68%5,731
Sep 26, 20254,602.354,606.754,475.004,488.854,488.85-2.02%863
Sep 25, 20254,646.004,670.004,570.454,581.504,581.50-1.38%1,155
Sep 24, 20254,610.054,680.504,580.004,645.604,645.600.55%1,124
Sep 23, 20254,676.204,736.804,588.154,620.404,620.40-0.90%3,044
Sep 22, 20254,571.704,676.854,539.254,662.454,662.451.99%2,732
Sep 19, 20254,578.854,627.004,494.204,571.654,571.65-0.28%1,992
Sep 18, 20254,601.904,628.804,574.254,584.504,584.50-1.01%1,031
Sep 17, 20254,578.154,662.904,562.104,631.204,631.201.16%1,903
Sep 16, 20254,457.004,609.904,457.004,578.154,578.153.26%5,023
Sep 15, 20254,574.954,574.954,353.604,433.654,433.65-0.94%2,588
Sep 12, 20254,494.054,521.904,465.354,475.854,475.85-0.39%1,497
Sep 11, 20254,552.004,565.804,477.254,493.504,493.50-1.58%1,581
Sep 10, 20254,560.304,631.854,545.004,565.504,565.500.14%956
Sep 9, 20254,459.004,588.004,458.004,559.154,559.151.83%1,697
Sep 8, 20254,557.004,557.004,461.004,477.304,477.30-1.26%3,790
Sep 5, 20254,518.154,550.004,462.904,534.604,534.600.75%2,680
Sep 4, 20254,435.304,530.004,435.304,500.804,500.800.50%1,274
Sep 3, 20254,310.954,489.004,310.954,478.454,478.454.70%2,495
Sep 2, 20254,449.354,478.004,224.804,277.304,277.30-3.87%6,763
Sep 1, 20254,543.954,543.954,434.004,449.304,449.30-1.03%4,611
Aug 29, 20254,649.054,649.054,483.804,495.404,495.40-2.71%2,353
Aug 28, 20254,843.954,848.154,604.754,620.854,620.85-5.45%5,184
Aug 26, 20254,945.005,110.654,767.054,887.004,887.00-1.76%7,870
Aug 25, 20255,268.355,268.354,943.354,974.604,974.60-5.58%2,796
Aug 22, 20255,216.005,292.005,205.005,268.355,268.351.06%3,148
Aug 21, 20255,140.255,221.005,108.455,212.855,212.851.50%2,534
Aug 20, 20254,935.955,206.854,932.905,135.655,135.654.10%4,872
Aug 19, 20254,687.754,952.804,687.754,933.554,933.553.16%2,261
Aug 18, 20254,748.954,822.004,504.954,782.604,782.605.63%3,450
Aug 14, 20254,493.654,564.304,493.654,527.504,527.501.25%1,300
Aug 13, 20254,515.004,579.604,453.254,471.554,471.55-0.65%985
Aug 12, 20254,549.954,549.954,483.004,500.954,500.95-0.16%443
Aug 11, 20254,412.604,605.954,412.604,507.954,507.950.01%989
Aug 8, 20254,660.004,660.004,499.954,507.454,507.45-2.97%980
Aug 7, 20254,504.004,671.754,485.604,645.454,645.453.62%1,525
Aug 6, 20254,636.654,674.554,458.204,483.054,483.05-3.44%1,323
Aug 5, 20254,455.004,659.854,442.004,642.804,642.804.10%4,401
Aug 4, 20254,595.654,595.654,450.004,460.004,460.00-2.47%2,243
Aug 1, 20254,705.004,705.004,540.004,572.754,572.75-2.42%2,295
Jul 31, 20254,700.004,748.004,607.004,686.304,686.30-1.33%3,086
Jul 30, 20254,709.304,772.004,708.054,749.304,749.300.04%1,385
Jul 29, 20254,861.154,910.504,708.554,747.254,747.25-3.06%2,182
Jul 28, 20255,048.955,048.954,860.004,897.254,897.25-2.27%3,967
Jul 25, 20255,032.205,095.704,963.005,010.755,010.75-2.37%1,410
Jul 24, 20255,163.605,173.005,082.105,132.605,132.60-0.99%1,459
Jul 23, 20255,080.205,229.455,080.205,183.955,183.95-0.08%632
Jul 22, 20255,215.405,215.405,163.655,188.255,188.25-0.85%354
Jul 21, 20255,164.755,244.505,156.705,232.555,232.551.31%1,232
Jul 18, 20255,150.005,199.005,109.005,164.755,164.750.69%923
Jul 17, 20255,040.005,138.355,031.005,129.155,129.151.98%1,272
Jul 16, 20255,079.155,139.955,006.455,029.405,029.40-0.93%1,017
Jul 15, 20255,000.055,083.355,000.055,076.455,076.450.70%711
Jul 14, 20254,251.005,081.954,251.005,041.305,041.300.99%20,025
Jul 11, 20255,004.005,030.254,935.004,991.804,991.80-1.57%537