Sundaram Finance Limited (NSE:SUNDARMFIN)
India
· Delayed Price · Currency is INR 4,627.20
+52.60 (1.15%)
Apr 29, 2026, 3:25 PM IST
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,670.10 | 4,712.60 | 4,555.00 | 4,574.60 | 4,574.60 | -2.04% | 70,565 |
| Apr 27, 2026 | 4,765.00 | 4,775.50 | 4,660.10 | 4,670.10 | 4,670.10 | -1.78% | 82,517 |
| Apr 24, 2026 | 4,820.00 | 4,889.90 | 4,721.00 | 4,754.90 | 4,754.90 | -2.25% | 42,686 |
| Apr 23, 2026 | 4,891.00 | 4,916.90 | 4,811.30 | 4,864.40 | 4,864.40 | -0.77% | 25,629 |
| Apr 22, 2026 | 4,956.00 | 4,984.40 | 4,883.00 | 4,902.10 | 4,902.10 | -1.46% | 37,800 |
| Apr 21, 2026 | 5,014.00 | 5,036.70 | 4,942.50 | 4,974.90 | 4,974.90 | -0.80% | 48,437 |
| Apr 20, 2026 | 5,000.00 | 5,038.80 | 4,953.90 | 5,015.00 | 5,015.00 | -0.27% | 48,047 |
| Apr 17, 2026 | 4,993.30 | 5,036.00 | 4,940.00 | 5,028.80 | 5,028.80 | 0.71% | 35,744 |
| Apr 16, 2026 | 4,926.00 | 5,050.00 | 4,914.00 | 4,993.30 | 4,993.30 | 1.60% | 65,001 |
| Apr 15, 2026 | 4,900.00 | 4,932.40 | 4,802.10 | 4,914.80 | 4,914.80 | 2.32% | 56,749 |
| Apr 13, 2026 | 4,850.00 | 4,899.80 | 4,775.00 | 4,803.50 | 4,803.50 | -2.62% | 58,588 |
| Apr 10, 2026 | 4,925.80 | 4,991.90 | 4,851.00 | 4,932.50 | 4,932.50 | 0.76% | 145,908 |
| Apr 9, 2026 | 4,910.30 | 4,959.70 | 4,780.10 | 4,895.20 | 4,895.20 | -0.10% | 90,005 |
| Apr 8, 2026 | 4,751.10 | 4,979.50 | 4,705.00 | 4,900.00 | 4,900.00 | 4.85% | 92,630 |
| Apr 7, 2026 | 4,510.50 | 4,690.30 | 4,510.50 | 4,673.40 | 4,673.40 | 1.64% | 59,239 |
| Apr 6, 2026 | 4,538.00 | 4,649.50 | 4,460.90 | 4,598.00 | 4,598.00 | 1.32% | 68,484 |
| Apr 2, 2026 | 4,511.30 | 4,579.00 | 4,387.10 | 4,538.00 | 4,538.00 | -1.21% | 76,163 |
| Apr 1, 2026 | 4,485.00 | 4,620.50 | 4,413.20 | 4,593.40 | 4,593.40 | 4.98% | 95,738 |
| Mar 30, 2026 | 4,500.00 | 4,525.00 | 4,317.00 | 4,375.50 | 4,375.50 | -4.50% | 166,789 |
| Mar 27, 2026 | 4,767.00 | 4,767.00 | 4,521.00 | 4,581.50 | 4,581.50 | -3.89% | 83,768 |
| Mar 25, 2026 | 4,678.50 | 4,817.00 | 4,632.00 | 4,767.00 | 4,767.00 | 2.53% | 33,899 |
| Mar 24, 2026 | 4,570.50 | 4,712.50 | 4,547.00 | 4,649.50 | 4,649.50 | 2.71% | 55,428 |
| Mar 23, 2026 | 4,615.00 | 4,646.00 | 4,505.00 | 4,527.00 | 4,527.00 | -3.23% | 87,263 |
| Mar 20, 2026 | 4,826.50 | 4,889.50 | 4,648.00 | 4,678.00 | 4,678.00 | -2.71% | 165,943 |
| Mar 19, 2026 | 4,950.00 | 4,988.50 | 4,771.00 | 4,808.50 | 4,808.50 | -3.83% | 54,147 |
| Mar 18, 2026 | 5,005.00 | 5,050.00 | 4,879.00 | 5,000.00 | 5,000.00 | -0.31% | 119,539 |
| Mar 17, 2026 | 5,094.00 | 5,094.00 | 4,906.50 | 5,015.50 | 5,015.50 | -1.30% | 90,431 |
| Mar 16, 2026 | 5,052.50 | 5,199.00 | 5,015.00 | 5,081.50 | 5,081.50 | -1.11% | 64,194 |
| Mar 13, 2026 | 5,347.50 | 5,347.50 | 5,051.50 | 5,138.50 | 5,138.50 | -3.91% | 42,323 |
| Mar 12, 2026 | 5,251.00 | 5,365.00 | 5,160.50 | 5,347.50 | 5,347.50 | 0.43% | 55,261 |
| Mar 11, 2026 | 5,460.00 | 5,496.50 | 5,285.00 | 5,324.50 | 5,324.50 | -2.43% | 35,073 |
| Mar 10, 2026 | 5,436.50 | 5,561.00 | 5,350.50 | 5,457.00 | 5,457.00 | 0.80% | 62,867 |
| Mar 9, 2026 | 5,241.00 | 5,533.50 | 5,168.00 | 5,413.50 | 5,413.50 | 1.07% | 89,328 |
| Mar 6, 2026 | 5,568.50 | 5,620.00 | 5,320.00 | 5,356.00 | 5,356.00 | -4.04% | 53,270 |
| Mar 5, 2026 | 5,411.50 | 5,620.00 | 5,372.00 | 5,581.50 | 5,581.50 | 2.60% | 97,949 |
| Mar 4, 2026 | 5,230.00 | 5,642.00 | 5,094.50 | 5,440.00 | 5,440.00 | 2.62% | 170,935 |
| Mar 2, 2026 | 5,295.00 | 5,421.50 | 5,160.00 | 5,301.00 | 5,301.00 | -3.78% | 88,451 |
| Feb 27, 2026 | 5,470.50 | 5,599.50 | 5,391.50 | 5,509.50 | 5,509.50 | 0.29% | 201,800 |
| Feb 26, 2026 | 5,519.00 | 5,535.50 | 5,394.00 | 5,493.50 | 5,493.50 | -0.05% | 64,488 |
| Feb 25, 2026 | 5,401.00 | 5,555.00 | 5,320.00 | 5,496.00 | 5,496.00 | 0.53% | 85,758 |
| Feb 24, 2026 | 5,309.00 | 5,525.00 | 5,200.00 | 5,467.00 | 5,467.00 | 2.10% | 65,026 |
| Feb 23, 2026 | 5,170.00 | 5,390.00 | 5,152.50 | 5,354.50 | 5,354.50 | 3.41% | 57,441 |
| Feb 20, 2026 | 5,175.00 | 5,275.00 | 5,133.00 | 5,178.00 | 5,178.00 | 0.06% | 50,250 |
| Feb 19, 2026 | 5,190.00 | 5,230.00 | 5,138.00 | 5,175.00 | 5,175.00 | -0.34% | 52,743 |
| Feb 18, 2026 | 5,172.00 | 5,240.00 | 5,160.00 | 5,192.50 | 5,192.50 | -0.73% | 33,907 |
| Feb 17, 2026 | 5,331.00 | 5,331.00 | 5,191.00 | 5,230.50 | 5,230.50 | -1.89% | 38,772 |
| Feb 16, 2026 | 5,299.00 | 5,410.00 | 5,261.50 | 5,331.00 | 5,331.00 | 0.78% | 36,845 |
| Feb 13, 2026 | 5,470.00 | 5,478.50 | 5,260.50 | 5,289.50 | 5,289.50 | -3.54% | 59,912 |
| Feb 12, 2026 | 5,362.00 | 5,555.00 | 5,241.50 | 5,483.50 | 5,483.50 | 2.27% | 89,937 |
| Feb 11, 2026 | 5,305.00 | 5,377.00 | 5,242.00 | 5,362.00 | 5,362.00 | 0.77% | 50,111 |
| Feb 10, 2026 | 5,450.50 | 5,450.50 | 5,305.50 | 5,321.00 | 5,321.00 | -2.38% | 48,859 |
| Feb 9, 2026 | 5,500.00 | 5,537.50 | 5,420.00 | 5,451.00 | 5,451.00 | 0.22% | 106,144 |
| Feb 6, 2026 | 5,321.00 | 5,450.00 | 5,299.50 | 5,439.00 | 5,439.00 | 2.22% | 47,992 |
| Feb 5, 2026 | 5,406.00 | 5,406.50 | 5,284.00 | 5,321.00 | 5,305.00 | -1.61% | 72,695 |
| Feb 4, 2026 | 5,381.00 | 5,439.50 | 5,326.00 | 5,408.00 | 5,391.74 | 0.70% | 71,143 |
| Feb 3, 2026 | 5,400.00 | 5,450.00 | 5,249.00 | 5,370.50 | 5,354.35 | 0.22% | 122,067 |
| Feb 2, 2026 | 4,937.00 | 5,400.00 | 4,925.50 | 5,358.50 | 5,342.39 | 8.08% | 150,692 |
| Feb 1, 2026 | 5,285.00 | 5,285.00 | 4,918.00 | 4,958.00 | 4,943.09 | -6.06% | 19,119 |
| Jan 30, 2026 | 5,129.50 | 5,367.00 | 5,060.50 | 5,278.00 | 5,262.13 | 2.02% | 138,068 |
| Jan 29, 2026 | 5,290.00 | 5,290.00 | 5,146.00 | 5,173.50 | 5,157.94 | -1.30% | 35,206 |
| Jan 28, 2026 | 5,184.00 | 5,285.00 | 5,158.00 | 5,241.50 | 5,225.74 | 0.95% | 75,591 |
| Jan 27, 2026 | 5,042.00 | 5,240.00 | 5,042.00 | 5,192.00 | 5,176.39 | 3.23% | 88,101 |
| Jan 23, 2026 | 5,075.00 | 5,139.50 | 5,002.00 | 5,029.50 | 5,014.38 | -0.74% | 52,052 |
| Jan 22, 2026 | 5,048.00 | 5,082.00 | 4,975.00 | 5,067.00 | 5,051.76 | 0.46% | 97,742 |
| Jan 21, 2026 | 5,012.50 | 5,109.50 | 4,940.50 | 5,044.00 | 5,028.83 | -0.30% | 77,687 |
| Jan 20, 2026 | 5,159.00 | 5,159.00 | 5,014.00 | 5,059.00 | 5,043.79 | -1.81% | 98,216 |
| Jan 19, 2026 | 5,089.00 | 5,245.00 | 5,042.50 | 5,152.00 | 5,136.51 | 1.37% | 72,445 |
| Jan 16, 2026 | 5,058.00 | 5,128.00 | 4,905.50 | 5,082.50 | 5,067.22 | 0.61% | 238,838 |
| Jan 14, 2026 | 5,175.00 | 5,175.00 | 5,022.00 | 5,051.50 | 5,036.31 | -2.18% | 119,675 |
| Jan 13, 2026 | 5,240.00 | 5,280.00 | 5,137.50 | 5,164.00 | 5,148.47 | -1.80% | 33,845 |
| Jan 12, 2026 | 5,239.50 | 5,285.00 | 5,178.50 | 5,258.50 | 5,242.69 | 0.10% | 38,041 |
| Jan 9, 2026 | 5,240.00 | 5,310.00 | 5,168.50 | 5,253.00 | 5,237.20 | 0.02% | 53,963 |
| Jan 8, 2026 | 5,335.50 | 5,335.50 | 5,155.00 | 5,252.00 | 5,236.21 | -1.15% | 29,989 |
| Jan 7, 2026 | 5,293.50 | 5,340.00 | 5,271.00 | 5,313.00 | 5,297.02 | 0.33% | 36,005 |
| Jan 6, 2026 | 5,369.00 | 5,369.00 | 5,217.50 | 5,295.50 | 5,279.58 | -1.27% | 49,473 |
| Jan 5, 2026 | 5,299.00 | 5,392.00 | 5,236.00 | 5,363.50 | 5,347.37 | 1.33% | 67,044 |
| Jan 2, 2026 | 5,350.00 | 5,355.00 | 5,262.50 | 5,293.00 | 5,277.08 | -0.54% | 32,811 |
| Jan 1, 2026 | 5,310.00 | 5,336.00 | 5,270.00 | 5,321.50 | 5,305.50 | 0.73% | 64,255 |
| Dec 31, 2025 | 5,160.00 | 5,310.00 | 5,160.00 | 5,282.80 | 5,266.91 | 2.88% | 134,018 |
| Dec 30, 2025 | 5,207.00 | 5,271.00 | 5,007.00 | 5,134.90 | 5,119.46 | -2.37% | 354,577 |
| Dec 29, 2025 | 5,136.00 | 5,285.00 | 5,114.00 | 5,259.40 | 5,243.59 | 2.14% | 129,396 |
| Dec 26, 2025 | 5,140.00 | 5,180.90 | 5,051.50 | 5,149.30 | 5,133.82 | -0.10% | 134,918 |
| Dec 24, 2025 | 5,125.80 | 5,195.00 | 5,040.10 | 5,154.60 | 5,139.10 | 1.18% | 152,694 |
| Dec 23, 2025 | 4,945.10 | 5,166.00 | 4,861.10 | 5,094.40 | 5,079.08 | 3.64% | 68,770 |
| Dec 22, 2025 | 4,951.50 | 4,961.90 | 4,843.00 | 4,915.70 | 4,900.92 | -0.32% | 36,789 |
| Dec 19, 2025 | 4,808.30 | 5,000.00 | 4,767.90 | 4,931.60 | 4,916.77 | 2.56% | 82,431 |
| Dec 18, 2025 | 4,805.00 | 4,835.00 | 4,750.00 | 4,808.30 | 4,793.84 | 0.19% | 36,756 |
| Dec 17, 2025 | 4,769.00 | 4,819.90 | 4,754.00 | 4,799.10 | 4,784.67 | 0.70% | 25,869 |
| Dec 16, 2025 | 4,805.00 | 4,817.60 | 4,730.00 | 4,765.60 | 4,751.27 | -0.73% | 23,319 |
| Dec 15, 2025 | 4,745.00 | 4,851.90 | 4,721.00 | 4,800.70 | 4,786.26 | 0.37% | 40,173 |
| Dec 12, 2025 | 4,700.00 | 4,835.00 | 4,700.00 | 4,783.20 | 4,768.82 | 2.01% | 43,735 |
| Dec 11, 2025 | 4,700.00 | 4,745.00 | 4,660.10 | 4,689.00 | 4,674.90 | -0.04% | 33,933 |
| Dec 10, 2025 | 4,697.30 | 4,740.00 | 4,650.00 | 4,691.10 | 4,676.99 | -0.67% | 16,953 |
| Dec 9, 2025 | 4,719.80 | 4,777.00 | 4,637.90 | 4,722.80 | 4,708.60 | 0.08% | 68,086 |
| Dec 8, 2025 | 4,848.10 | 4,848.10 | 4,675.00 | 4,719.20 | 4,705.01 | -2.66% | 54,287 |
| Dec 5, 2025 | 4,670.00 | 4,869.00 | 4,647.10 | 4,848.30 | 4,833.72 | 3.87% | 171,207 |
| Dec 4, 2025 | 4,688.10 | 4,720.00 | 4,632.50 | 4,667.70 | 4,653.66 | -0.48% | 44,715 |
| Dec 3, 2025 | 4,706.20 | 4,730.90 | 4,630.00 | 4,690.20 | 4,676.10 | -1.04% | 43,416 |
| Dec 2, 2025 | 4,730.00 | 4,759.00 | 4,673.70 | 4,739.40 | 4,725.15 | -0.45% | 49,792 |
| Dec 1, 2025 | 4,735.00 | 4,775.00 | 4,680.20 | 4,760.80 | 4,746.48 | 0.68% | 30,119 |