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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	602	587.8	587.8	605.85	580.05	137,187
November 04, 2025	656.5	602.7	602.7	660.75	596.3	262,007
November 03, 2025	640.05	653.25	653.25	667.75	640.05	144,497
October 31, 2025	682	654.3	654.3	685.6	652	81,177
October 30, 2025	684	673.85	673.85	689.95	671.35	52,484
October 29, 2025	690	684	684	693.55	675.1	108,010
October 28, 2025	677	685.25	685.25	697	676.8	156,675
October 27, 2025	668	677.65	677.65	679	660.25	67,970
October 24, 2025	673.5	662.65	662.65	675	660	82,532
October 23, 2025	691	673.5	673.5	693.95	671.1	76,820
October 21, 2025	672.2	678.75	678.75	687.65	672.2	23,943
October 20, 2025	655.85	681.3	681.3	691	635.35	227,836
October 17, 2025	647.2	639.45	639.45	667.3	635	165,544
October 16, 2025	677.4	645.75	645.75	685	639.15	147,554
October 15, 2025	694	681	681	694	666.95	147,644
October 14, 2025	685	690.4	690.4	701.5	682.3	250,603
October 13, 2025	673.3	681.75	681.75	685	660.35	171,824
October 10, 2025	669	673.3	673.3	686.75	665.2	418,220
October 09, 2025	652	663.3	663.3	675	648.1	474,354
October 08, 2025	622.85	651.5	651.5	660	619.1	640,276
October 07, 2025	630	621.75	621.75	651	611.75	479,232
October 06, 2025	630.05	628.5	628.5	630.1	623.8	205,779
October 03, 2025	616.9	630.05	630.05	653	616.9	594,619
October 01, 2025	627.3	616.9	616.9	627.9	607.35	204,721
September 30, 2025	625	621.05	621.05	627.75	608.7	261,747
September 29, 2025	580	634.6	634.6	643.7	569.65	1.29M
September 26, 2025	573.15	563.85	563.85	581.75	560	178,907
September 25, 2025	583.75	573.15	573.15	587.8	570	110,398
September 24, 2025	592.3	582.95	582.95	601.7	581.4	126,777
September 23, 2025	610	590.05	590.05	612.9	587	212,023
September 22, 2025	611.6	603.75	603.75	622	599.45	252,905
September 19, 2025	586	607.95	607.95	624.8	582.95	3.28M
September 18, 2025	631	587.35	587.35	631.15	580.1	551,499
September 17, 2025	624.8	631.7	631.7	635	618.5	250,482
September 16, 2025	605	626.55	626.55	647	605	888,756
September 15, 2025	582.6	607.35	607.35	610	570.55	518,434
September 12, 2025	570	584.3	584.3	589	559.55	305,094
September 11, 2025	571.7	568.95	568.95	585	558.25	378,585
September 10, 2025	549.4	571.4	571.4	591.4	541.6	1.19M
September 09, 2025	527.9	546.7	546.7	550.3	514.2	478,185
September 08, 2025	492.85	522.05	522.05	527.3	482.1	494,311
September 05, 2025	487	485.55	485.55	494.8	480	117,760
September 04, 2025	496.45	490.5	490.5	499.4	487	136,484
September 03, 2025	492.7	493.05	493.05	501	489.75	140,239
September 02, 2025	480	488.8	488.8	504.95	475	279,379
September 01, 2025	471	476.25	476.25	481.25	470	140,696
August 29, 2025	480	468.5	468.5	483.95	453.8	221,350
August 28, 2025	483.1	478.2	478.2	487.25	476.05	198,542
August 26, 2025	485	483.8	483.8	497.8	476.15	158,520
August 25, 2025	500	487.05	487.05	502.6	485.3	126,076
August 22, 2025	508	495.5	495.5	508	494.4	147,007
August 21, 2025	504	505.35	505.35	509	491.55	231,811
August 20, 2025	511.4	499.45	499.45	515.2	492.5	174,693
August 19, 2025	480	507.45	507.45	510	478.2	392,438
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

Sundaram Finance Holdings Limited (SUNDARMHLD.NS) NSE