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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,532.5	4,537.5	4,537.5	4,552	4,450.5	68,960
September 04, 2025	4,500	4,495.6	4,495.6	4,534.5	4,430.9	71,400
September 03, 2025	4,329.9	4,478.5	4,478.5	4,490	4,329.9	115,047
September 02, 2025	4,470	4,305.3	4,305.3	4,494	4,246.5	164,698
September 01, 2025	4,509.2	4,448.8	4,448.8	4,513.3	4,435	83,857
August 29, 2025	4,626	4,493.7	4,493.7	4,635	4,475	105,456
August 28, 2025	4,805.1	4,625.4	4,625.4	4,851.4	4,605	187,753
August 26, 2025	4,939.5	4,878.9	4,878.9	5,113.7	4,762.8	845,801
August 25, 2025	5,268.4	4,970.5	4,970.5	5,268.4	4,947	87,309
August 22, 2025	5,235	5,268.4	5,268.4	5,300	5,166	89,827
August 21, 2025	5,146.1	5,216.4	5,216.4	5,224	5,102.6	82,883
August 20, 2025	4,965.9	5,126.1	5,126.1	5,225	4,900.1	85,634
August 19, 2025	4,783.6	4,935.9	4,935.9	4,950	4,775.6	120,585
August 18, 2025	4,645	4,783.4	4,783.4	4,824	4,529.9	225,617
August 14, 2025	4,499.9	4,534.7	4,534.7	4,568.9	4,499.9	31,451
August 13, 2025	4,539.5	4,475.6	4,475.6	4,584.9	4,452	38,437
August 12, 2025	4,515	4,500.2	4,500.2	4,549.8	4,475.6	22,737
August 11, 2025	4,505	4,511.2	4,511.2	4,609	4,467	27,613
August 08, 2025	4,612.1	4,502.8	4,502.8	4,632	4,494.6	30,441
August 07, 2025	4,492	4,652	4,652	4,679	4,492	74,411
August 06, 2025	4,650.9	4,491.9	4,491.9	4,675.5	4,456.1	79,167
August 05, 2025	4,431.5	4,646.1	4,646.1	4,670	4,431.5	105,531
August 04, 2025	4,550	4,459.2	4,459.2	4,594	4,444.5	94,087
August 01, 2025	4,710	4,568.5	4,568.5	4,710	4,545	58,832
July 31, 2025	4,728	4,675	4,675	4,750	4,597.5	113,331
July 30, 2025	4,716	4,744	4,744	4,805	4,709.5	33,705
July 29, 2025	4,929	4,745.5	4,745.5	4,929	4,711	81,761
July 28, 2025	4,958.5	4,899.5	4,899.5	5,038	4,860	26,194
July 25, 2025	5,101	5,009	5,009	5,102	4,905	33,298
July 24, 2025	5,187	5,131.5	5,131.5	5,201.5	5,087.5	25,016
July 23, 2025	5,196	5,187	5,187	5,229	5,145	31,801

Sundaram Finance Limited (SUNDARMFIN.NS) NSE