Skip to main content
Sundaram Finance Limited (NSE:SUNDARMFIN)
India flag India · Delayed Price · Currency is INR
4,848.30
+180.60 (3.87%)
At close: Dec 5, 2025

Sundaram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,670.004,869.004,647.104,848.304,848.303.87%171,207
Dec 4, 20254,688.104,720.004,632.504,667.704,667.70-0.48%44,715
Dec 3, 20254,706.204,730.904,630.004,690.204,690.20-1.04%43,416
Dec 2, 20254,730.004,759.004,673.704,739.404,739.40-0.45%49,792
Dec 1, 20254,735.004,775.004,680.204,760.804,760.800.68%30,119
Nov 28, 20254,706.004,750.004,581.504,728.604,728.601.12%50,193
Nov 27, 20254,748.804,748.804,630.104,676.104,676.10-1.01%56,343
Nov 26, 20254,765.004,810.004,705.004,723.804,723.80-0.85%64,583
Nov 25, 20254,730.004,781.004,690.004,764.104,764.100.63%36,682
Nov 24, 20254,694.004,803.004,671.704,734.304,734.300.66%235,167
Nov 21, 20254,662.004,748.904,652.304,703.204,703.200.89%39,697
Nov 20, 20254,726.004,750.004,648.904,661.504,661.50-1.11%30,990
Nov 19, 20254,648.004,720.004,604.904,713.604,713.601.30%49,886
Nov 18, 20254,741.404,763.204,580.804,653.104,653.10-2.47%72,042
Nov 17, 20254,767.904,821.704,725.104,771.004,771.001.06%40,141
Nov 14, 20254,755.004,814.004,700.004,721.004,721.00-0.57%25,850
Nov 13, 20254,710.304,825.004,703.504,748.004,748.000.80%46,077
Nov 12, 20254,734.004,763.904,581.004,710.304,710.30-1.54%79,366
Nov 11, 20254,828.504,829.904,762.004,784.204,784.20-0.34%28,391
Nov 10, 20254,809.904,843.504,784.804,800.604,800.60-0.15%25,564
Nov 7, 20254,875.004,875.004,770.004,808.004,808.00-1.04%30,490
Nov 6, 20254,770.004,890.504,734.004,858.404,858.401.74%82,644
Nov 4, 20254,710.004,844.204,706.204,775.404,775.401.93%70,019
Nov 3, 20254,577.304,742.404,550.004,684.904,684.901.97%87,991
Oct 31, 20254,608.004,610.004,533.004,594.504,594.500.41%38,682
Oct 30, 20254,640.504,640.504,551.004,575.804,575.80-1.39%41,554
Oct 29, 20254,683.604,696.904,609.404,640.504,640.50-1.00%27,920
Oct 28, 20254,669.504,734.204,665.004,687.304,687.300.07%53,140
Oct 27, 20254,631.004,709.004,612.504,684.204,684.200.80%52,027
Oct 24, 20254,610.004,669.904,600.504,647.004,647.000.82%54,707
Oct 23, 20254,547.004,638.004,520.004,609.404,609.401.38%45,863
Oct 21, 20254,560.004,566.504,513.004,546.704,546.700.56%6,466
Oct 20, 20254,470.004,551.504,425.004,521.604,521.600.74%45,563
Oct 17, 20254,492.504,510.004,452.504,488.204,488.20-0.05%28,705
Oct 16, 20254,548.004,548.004,460.304,490.604,490.60-0.58%37,264
Oct 15, 20254,450.004,550.004,430.004,516.904,516.902.06%49,948
Oct 14, 20254,429.804,525.404,382.404,425.904,425.90-0.09%44,383
Oct 13, 20254,395.004,460.004,376.704,429.804,429.800.46%36,664
Oct 10, 20254,380.004,437.004,370.604,409.504,409.500.26%23,280
Oct 9, 20254,407.304,417.304,330.104,398.004,398.000.56%29,643
Oct 8, 20254,428.204,446.004,351.104,373.504,373.50-1.20%43,711
Oct 7, 20254,489.604,503.104,407.104,426.604,426.60-1.34%31,772
Oct 6, 20254,426.004,499.004,369.804,486.604,486.601.68%34,595
Oct 3, 20254,424.104,469.904,360.704,412.404,412.400.62%67,610
Oct 1, 20254,301.004,411.904,301.004,385.204,385.20-0.60%65,346
Sep 30, 20254,278.404,489.504,200.004,411.504,411.503.42%154,784
Sep 29, 20254,485.004,499.004,216.404,265.604,265.60-4.90%187,422
Sep 26, 20254,589.704,617.904,469.804,485.504,485.50-2.27%25,816
Sep 25, 20254,644.704,670.004,572.804,589.704,589.70-1.18%25,099
Sep 24, 20254,623.504,685.004,580.904,644.704,644.700.67%47,774