Sundaram Finance Limited (BOM:590071)
India
· Delayed Price · Currency is INR 4,689.85
-36.20 (-0.77%)
At close: Dec 3, 2025
Sundaram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,661.45 | 4,867.50 | 4,656.80 | 4,847.65 | 4,847.65 | 4.38% | 3,811 |
| Dec 4, 2025 | 4,692.45 | 4,692.45 | 4,621.00 | 4,644.45 | 4,644.45 | -0.97% | 586 |
| Dec 3, 2025 | 4,702.40 | 4,707.45 | 4,635.00 | 4,689.85 | 4,689.85 | -0.77% | 1,108 |
| Dec 2, 2025 | 4,736.00 | 4,758.40 | 4,678.80 | 4,726.05 | 4,726.05 | -0.75% | 963 |
| Dec 1, 2025 | 4,696.30 | 4,773.90 | 4,677.30 | 4,762.00 | 4,762.00 | 0.69% | 787 |
| Nov 28, 2025 | 4,680.00 | 4,747.20 | 4,600.00 | 4,729.15 | 4,729.15 | 1.43% | 1,058 |
| Nov 27, 2025 | 4,652.00 | 4,700.80 | 4,636.50 | 4,662.45 | 4,662.45 | -1.40% | 1,439 |
| Nov 26, 2025 | 4,756.80 | 4,810.00 | 4,709.95 | 4,728.60 | 4,728.60 | -0.50% | 830 |
| Nov 25, 2025 | 4,652.05 | 4,784.35 | 4,652.05 | 4,752.30 | 4,752.30 | -0.01% | 905 |
| Nov 24, 2025 | 4,609.65 | 4,800.00 | 4,609.65 | 4,753.00 | 4,753.00 | 1.04% | 2,269 |
| Nov 21, 2025 | 4,686.75 | 4,741.00 | 4,653.95 | 4,703.85 | 4,703.85 | 0.93% | 578 |
| Nov 20, 2025 | 4,706.00 | 4,746.30 | 4,646.50 | 4,660.45 | 4,660.45 | -1.08% | 775 |
| Nov 19, 2025 | 4,697.00 | 4,723.40 | 4,606.30 | 4,711.25 | 4,711.25 | 1.27% | 660 |
| Nov 18, 2025 | 4,737.00 | 4,739.35 | 4,580.30 | 4,652.00 | 4,652.00 | -2.45% | 1,111 |
| Nov 17, 2025 | 4,748.50 | 4,819.70 | 4,748.50 | 4,768.90 | 4,768.90 | 1.04% | 976 |
| Nov 14, 2025 | 4,715.05 | 4,811.90 | 4,705.95 | 4,719.90 | 4,719.90 | -0.79% | 984 |
| Nov 13, 2025 | 4,708.80 | 4,819.90 | 4,708.40 | 4,757.25 | 4,757.25 | 1.03% | 2,770 |
| Nov 12, 2025 | 4,754.65 | 4,763.00 | 4,582.55 | 4,708.70 | 4,708.70 | -1.58% | 3,362 |
| Nov 11, 2025 | 4,859.05 | 4,859.05 | 4,761.05 | 4,784.50 | 4,784.50 | -0.31% | 511 |
| Nov 10, 2025 | 4,812.20 | 4,842.45 | 4,790.75 | 4,799.35 | 4,799.35 | -0.27% | 1,326 |
| Nov 7, 2025 | 4,800.10 | 4,874.30 | 4,773.65 | 4,812.40 | 4,812.40 | -0.94% | 779 |
| Nov 6, 2025 | 4,779.95 | 4,889.00 | 4,724.95 | 4,857.90 | 4,857.90 | 1.79% | 5,490 |
| Nov 4, 2025 | 4,512.80 | 4,842.85 | 4,512.80 | 4,772.45 | 4,772.45 | 1.79% | 6,917 |
| Nov 3, 2025 | 4,521.50 | 4,744.30 | 4,521.50 | 4,688.75 | 4,688.75 | 1.90% | 5,033 |
| Oct 31, 2025 | 4,600.05 | 4,618.00 | 4,512.30 | 4,601.10 | 4,601.10 | 0.43% | 782 |
| Oct 30, 2025 | 4,640.35 | 4,641.00 | 4,554.00 | 4,581.40 | 4,581.40 | -1.30% | 2,593 |
| Oct 29, 2025 | 4,683.60 | 4,688.15 | 4,529.80 | 4,641.80 | 4,641.80 | -1.20% | 7,698 |
| Oct 28, 2025 | 4,683.05 | 4,732.00 | 4,670.05 | 4,697.95 | 4,697.95 | 0.32% | 1,811 |
| Oct 27, 2025 | 4,642.15 | 4,708.00 | 4,611.80 | 4,683.05 | 4,683.05 | 0.88% | 1,921 |
| Oct 24, 2025 | 4,610.00 | 4,666.15 | 4,606.80 | 4,642.15 | 4,642.15 | 0.76% | 2,118 |
| Oct 23, 2025 | 4,579.95 | 4,631.05 | 4,564.80 | 4,607.00 | 4,607.00 | 1.29% | 4,324 |
| Oct 21, 2025 | 4,557.00 | 4,562.90 | 4,519.90 | 4,548.40 | 4,548.40 | 0.60% | 344 |
| Oct 20, 2025 | 4,398.45 | 4,551.00 | 4,398.45 | 4,521.30 | 4,521.30 | 0.77% | 3,701 |
| Oct 17, 2025 | 4,495.00 | 4,508.50 | 4,453.10 | 4,486.65 | 4,486.65 | -0.17% | 1,045 |
| Oct 16, 2025 | 4,432.15 | 4,542.25 | 4,432.15 | 4,494.35 | 4,494.35 | -0.47% | 564 |
| Oct 15, 2025 | 4,442.05 | 4,530.00 | 4,433.25 | 4,515.35 | 4,515.35 | 1.65% | 1,037 |
| Oct 14, 2025 | 4,440.90 | 4,532.95 | 4,389.65 | 4,442.00 | 4,442.00 | 0.32% | 2,846 |
| Oct 13, 2025 | 4,408.95 | 4,458.40 | 4,386.30 | 4,427.80 | 4,427.80 | 0.48% | 1,951 |
| Oct 10, 2025 | 4,365.95 | 4,432.00 | 4,365.95 | 4,406.70 | 4,406.70 | 0.34% | 638 |
| Oct 9, 2025 | 4,374.95 | 4,411.25 | 4,332.60 | 4,391.90 | 4,391.90 | 0.40% | 1,636 |
| Oct 8, 2025 | 4,428.15 | 4,445.95 | 4,356.70 | 4,374.20 | 4,374.20 | -1.22% | 1,569 |
| Oct 7, 2025 | 4,396.90 | 4,516.60 | 4,396.90 | 4,428.15 | 4,428.15 | -1.07% | 2,187 |
| Oct 6, 2025 | 4,395.05 | 4,500.90 | 4,373.30 | 4,475.90 | 4,475.90 | 1.54% | 2,387 |
| Oct 3, 2025 | 4,434.00 | 4,468.00 | 4,362.90 | 4,407.80 | 4,407.80 | 0.45% | 2,031 |
| Oct 1, 2025 | 4,339.55 | 4,401.70 | 4,325.70 | 4,388.05 | 4,388.05 | 0.24% | 723 |
| Sep 30, 2025 | 4,345.95 | 4,493.25 | 4,200.00 | 4,377.45 | 4,377.45 | 2.31% | 6,806 |
| Sep 29, 2025 | 4,450.20 | 4,499.90 | 4,222.55 | 4,278.65 | 4,278.65 | -4.68% | 5,731 |
| Sep 26, 2025 | 4,602.35 | 4,606.75 | 4,475.00 | 4,488.85 | 4,488.85 | -2.02% | 863 |
| Sep 25, 2025 | 4,646.00 | 4,670.00 | 4,570.45 | 4,581.50 | 4,581.50 | -1.38% | 1,155 |
| Sep 24, 2025 | 4,610.05 | 4,680.50 | 4,580.00 | 4,645.60 | 4,645.60 | 0.55% | 1,124 |