Sundaram Finance Limited - SUNDARMFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,688.1	4,667.7	4,667.7	4,720	4,632.5	44,762
December 03, 2025	4,706.2	4,690.2	4,690.2	4,730.9	4,630	43,425
December 02, 2025	4,730	4,739.4	4,739.4	4,759	4,673.7	49,807
December 01, 2025	4,735	4,760.8	4,760.8	4,775	4,680.2	30,124
November 28, 2025	4,706	4,728.6	4,728.6	4,750	4,581.5	50,198
November 27, 2025	4,748.8	4,676.1	4,676.1	4,748.8	4,630.1	56,417
November 26, 2025	4,765	4,723.8	4,723.8	4,810	4,705	64,593
November 25, 2025	4,730	4,764.1	4,764.1	4,781	4,690	36,722
November 24, 2025	4,694	4,734.3	4,734.3	4,803	4,671.7	235,167
November 21, 2025	4,662	4,703.2	4,703.2	4,748.9	4,652.3	39,704
November 19, 2025	4,648	4,713.6	4,713.6	4,720	4,604.9	49,889
November 18, 2025	4,741.4	4,653.1	4,653.1	4,763.2	4,580.8	72,056
November 17, 2025	4,767.9	4,771	4,771	4,821.7	4,725.1	40,141
November 14, 2025	4,755	4,721	4,721	4,814	4,700	25,850
November 13, 2025	4,710.3	4,748	4,748	4,825	4,703.5	46,118
November 12, 2025	4,734	4,710.3	4,710.3	4,763.9	4,581	79,366
November 11, 2025	4,828.5	4,784.2	4,784.2	4,829.9	4,762	28,391
November 10, 2025	4,809.9	4,800.6	4,800.6	4,843.5	4,784.8	25,564
November 07, 2025	4,875	4,808	4,808	4,875	4,770	30,487
November 06, 2025	4,770	4,858.4	4,858.4	4,890.5	4,734	82,644
November 04, 2025	4,710	4,775.4	4,775.4	4,844.2	4,706.2	70,022
November 03, 2025	4,577.3	4,684.9	4,684.9	4,742.4	4,550	87,993
October 31, 2025	4,608	4,594.5	4,594.5	4,610	4,533	38,682
October 30, 2025	4,640.5	4,575.8	4,575.8	4,640.5	4,551	41,560
October 29, 2025	4,683.6	4,640.5	4,640.5	4,696.9	4,609.4	27,922
October 28, 2025	4,669.5	4,687.3	4,687.3	4,734.2	4,665	53,142
October 27, 2025	4,631	4,684.2	4,684.2	4,709	4,612.5	52,028
October 24, 2025	4,610	4,647	4,647	4,669.9	4,600.5	54,716
October 23, 2025	4,547	4,609.4	4,609.4	4,638	4,520	45,887
October 21, 2025	4,560	4,546.7	4,546.7	4,566.5	4,513	6,466
October 20, 2025	4,470	4,521.6	4,521.6	4,551.5	4,425	45,564
October 17, 2025	4,492.5	4,488.2	4,488.2	4,510	4,452.5	28,751
October 16, 2025	4,548	4,490.6	4,490.6	4,548	4,460.3	37,286
October 15, 2025	4,450	4,516.9	4,516.9	4,550	4,430	49,949
October 14, 2025	4,429.8	4,425.9	4,425.9	4,525.4	4,382.4	44,385
October 13, 2025	4,395	4,429.8	4,429.8	4,460	4,376.7	36,665
October 10, 2025	4,380	4,409.5	4,409.5	4,437	4,370.6	23,286
October 09, 2025	4,407.3	4,398	4,398	4,417.3	4,330.1	29,685
October 08, 2025	4,428.2	4,373.5	4,373.5	4,446	4,351.1	43,711
October 07, 2025	4,489.6	4,426.6	4,426.6	4,503.1	4,407.1	31,781
October 06, 2025	4,426	4,486.6	4,486.6	4,499	4,369.8	34,779
October 03, 2025	4,424.1	4,412.4	4,412.4	4,469.9	4,360.7	67,610
October 01, 2025	4,301	4,385.2	4,385.2	4,411.9	4,301	65,346
September 30, 2025	4,278.4	4,411.5	4,411.5	4,489.5	4,200	154,937
September 29, 2025	4,485	4,265.6	4,265.6	4,499	4,216.4	187,422
September 26, 2025	4,589.7	4,485.5	4,485.5	4,617.9	4,469.8	25,817
September 25, 2025	4,644.7	4,589.7	4,589.7	4,670	4,572.8	25,100
September 24, 2025	4,623.5	4,644.7	4,644.7	4,685	4,580.9	47,774
September 23, 2025	4,669	4,614	4,614	4,738.5	4,531.2	71,146
September 22, 2025	4,576.9	4,664.8	4,664.8	4,674.8	4,530	45,434
September 19, 2025	4,600	4,576.9	4,576.9	4,635	4,490.5	170,807
September 18, 2025	4,634.9	4,586.6	4,586.6	4,635	4,570	48,852
September 17, 2025	4,574.1	4,633.9	4,633.9	4,668.7	4,570	50,550
September 16, 2025	4,431	4,574.1	4,574.1	4,609.8	4,431	84,073
September 15, 2025	4,475	4,432.9	4,432.9	4,502.5	4,352	115,247
September 12, 2025	4,508.9	4,472.3	4,472.3	4,523.1	4,466	44,456
September 11, 2025	4,545	4,493.5	4,493.5	4,579.9	4,475.7	52,050
September 10, 2025	4,569	4,561	4,561	4,645	4,536	58,569
September 09, 2025	4,461	4,569	4,569	4,589	4,451.8	45,420
September 08, 2025	4,538	4,477	4,477	4,554.2	4,453.7	51,329

Sundaram Finance Limited (SUNDARMFIN.NS) NSE