Sundaram Finance Holdings Limited - SUNDARMHLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	482.15	478.1	478.1	489.1	475	186,856
August 14, 2025	470.1	479.8	479.8	481.1	470.1	70,291
August 13, 2025	480	474.4	474.4	482	470.6	181,627
August 12, 2025	456.45	474.55	474.55	477	455.9	186,743
August 11, 2025	447.5	456.45	456.45	458.8	445.5	89,428
August 08, 2025	462.35	450.65	450.65	469.45	447.35	118,111
August 07, 2025	459.5	459.8	459.8	478.7	454.6	175,900
August 06, 2025	471.95	455.85	455.85	475.45	451.1	132,198
August 05, 2025	479	470.85	470.85	484.8	467.55	77,681
August 04, 2025	465.5	479.85	479.85	480	460.85	231,300
August 01, 2025	482.3	464.75	464.75	482.3	461.65	78,010
July 31, 2025	471	482.3	482.3	487.2	470	90,383
July 30, 2025	490	481.05	481.05	492	479.05	50,707
July 29, 2025	466.5	483.95	483.95	488.35	465	110,008
July 28, 2025	490.5	470	470	490.5	466.1	124,724
July 25, 2025	496.7	484.85	484.85	501.15	482	110,053
July 24, 2025	514.05	497.95	497.95	516.85	495	117,656
July 23, 2025	529.8	509.95	509.95	529.8	508.25	111,377
July 22, 2025	527	526.75	526.75	535	520.7	636,810
July 21, 2025	506.8	526.8	526.8	528.9	501.55	232,363
July 18, 2025	514.15	502.8	502.8	525.4	500.3	146,192
July 17, 2025	509.75	514.15	514.15	517.5	502.75	212,127
July 16, 2025	489	506.85	506.85	512	488.1	202,636
July 15, 2025	480	489.65	489.65	495	480	116,202
July 14, 2025	487.4	480	480	493.35	478.15	88,201
July 11, 2025	494.9	492.9	492.9	503.9	486.95	145,722
July 10, 2025	483.3	492.65	492.65	498.75	483.3	62,296
July 09, 2025	489.15	487.9	487.9	495.65	482.95	83,564
July 08, 2025	499.95	489.15	489.15	501.55	483.1	93,672
July 07, 2025	507.25	499.3	499.3	507.25	495.55	82,568
July 04, 2025	496.1	498.45	498.45	515	490.65	335,833
July 03, 2025	492	495.35	495.35	499.9	490	125,106
July 02, 2025	507.7	491.85	491.85	510.7	490.1	221,745
July 01, 2025	534.15	503.5	503.5	539.4	498.2	347,388
June 30, 2025	530	534.15	534.15	541.9	520.15	380,451
June 27, 2025	531.9	527.05	527.05	539.4	516.2	344,618
June 26, 2025	513	522.45	522.45	526	512.75	431,230
June 25, 2025	485	509.35	509.35	515.5	482.25	942,203
June 24, 2025	474	478	478	485	473.25	248,384
June 23, 2025	473.7	470	470	487.45	463.2	211,015
June 20, 2025	463.25	473.75	473.75	480.3	461.7	266,772
June 19, 2025	463.3	461.15	461.15	472	458	195,366
June 18, 2025	461.5	463.4	463.4	473.3	458	286,597
June 17, 2025	466.6	457.85	457.85	476.55	455	186,052
June 16, 2025	449	464.3	464.3	474.85	446.35	369,495
June 13, 2025	440	451.3	451.3	466.55	433.65	313,693
June 12, 2025	433	451.45	451.45	495	428	1.52M
June 11, 2025	415	434.4	434.4	440	409.3	387,525
June 10, 2025	415	411.85	411.85	428.75	409.05	297,123
June 09, 2025	394	412.6	412.6	415	394	233,541
June 06, 2025	391.75	391.5	391.5	406	388.35	259,683
June 05, 2025	390.95	389.8	389.8	394.9	386.3	78,782
June 04, 2025	387.25	389	389	394.2	382.2	96,487
June 03, 2025	398.5	389.2	389.2	399.15	385.55	116,190
June 02, 2025	378.05	398.15	398.15	400.8	373.45	290,158
May 30, 2025	351	378.05	378.05	386.85	351	483,566
May 29, 2025	355	351.6	351.6	355.55	350.1	41,049
May 28, 2025	352	351.25	351.25	354.85	347.2	69,697
May 27, 2025	354.75	348.95	348.35	355.35	347.05	38,098
May 26, 2025	356.35	353	352.39	361.35	352.05	64,560

Sundaram Finance Holdings Limited (SUNDARMHLD.NS) NSE