Sundaram Finance Limited SUNDARMFIN
NSE · India · Finance
INR 4,397.20+42.20 (+0.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,355.00 | +0.47% | INR 4,325.00 | INR 4,407.80 | INR 4,315.00 | 54.27K |
| 2026-09-29 | INR 4,334.80 | -2.66% | INR 4,462.80 | INR 4,462.80 | INR 4,310.10 | 51.61K |
| 2026-09-28 | INR 4,453.40 | -1.21% | INR 4,508.00 | INR 4,508.10 | INR 4,388.90 | 30.55K |
| 2026-09-25 | INR 4,508.00 | -1.83% | INR 4,590.30 | INR 4,590.30 | INR 4,455.00 | 35.76K |
| 2026-09-24 | INR 4,592.00 | -1.35% | INR 4,664.90 | INR 4,674.00 | INR 4,550.00 | 40.42K |
| 2026-09-23 | INR 4,654.90 | -2.04% | INR 4,729.20 | INR 4,741.50 | INR 4,640.00 | 52.16K |
| 2026-09-22 | INR 4,751.90 | +1.55% | INR 4,665.60 | INR 4,873.70 | INR 4,650.00 | 90.69K |
| 2026-09-21 | INR 4,679.50 | -1.08% | INR 4,751.30 | INR 4,751.30 | INR 4,636.40 | 18.30K |
| 2026-09-18 | INR 4,730.60 | +1.45% | INR 4,634.50 | INR 4,790.00 | INR 4,630.00 | 179.11K |
| 2026-09-17 | INR 4,662.80 | -0.21% | INR 4,672.40 | INR 4,725.00 | INR 4,625.00 | 30.14K |
| 2026-09-16 | INR 4,672.40 | -0.48% | INR 4,695.00 | INR 4,696.00 | INR 4,630.10 | 51.66K |
| 2026-09-15 | INR 4,695.00 | -0.33% | INR 4,718.90 | INR 4,864.80 | INR 4,668.50 | 64.09K |
| 2026-09-14 | INR 4,710.70 | 0.00% | INR 4,710.70 | INR 4,710.70 | INR 4,710.70 | 0 |
| 2026-09-11 | INR 4,710.70 | +0.16% | INR 4,679.70 | INR 4,746.50 | INR 4,611.00 | 25.63K |
| 2026-09-10 | INR 4,703.00 | -0.53% | INR 4,750.00 | INR 4,750.00 | INR 4,651.30 | 17.63K |
| 2026-09-09 | INR 4,728.00 | +0.32% | INR 4,689.20 | INR 4,740.60 | INR 4,645.10 | 24.54K |
| 2026-09-08 | INR 4,712.70 | +0.09% | INR 4,708.30 | INR 4,739.90 | INR 4,650.10 | 33.94K |
| 2026-09-07 | INR 4,708.30 | +1.28% | INR 4,639.90 | INR 4,732.80 | INR 4,625.10 | 49.90K |
| 2026-09-04 | INR 4,648.70 | +1.54% | INR 4,561.00 | INR 4,656.30 | INR 4,561.00 | 19.60K |
| 2026-09-03 | INR 4,578.00 | +0.46% | INR 4,551.00 | INR 4,622.40 | INR 4,533.10 | 35.94K |
| 2026-09-02 | INR 4,557.20 | +0.38% | INR 4,539.00 | INR 4,614.90 | INR 4,525.00 | 35.63K |
| 2026-09-01 | INR 4,540.10 | 0.00% | INR 4,540.00 | INR 4,560.00 | INR 4,521.50 | 19.22K |
| 2026-08-31 | INR 4,540.00 | -0.75% | INR 4,574.40 | INR 4,579.00 | INR 4,502.10 | 232.05K |
| 2026-08-28 | INR 4,574.40 | -1.35% | INR 4,636.90 | INR 4,646.90 | INR 4,545.50 | 46.29K |
| 2026-08-27 | INR 4,636.90 | +2.14% | INR 4,530.00 | INR 4,665.70 | INR 4,500.00 | 51.24K |
| 2026-08-26 | INR 4,539.60 | +0.47% | INR 4,518.20 | INR 4,572.10 | INR 4,518.20 | 22.91K |
| 2026-08-25 | INR 4,518.20 | +0.29% | INR 4,505.10 | INR 4,534.00 | INR 4,478.00 | 20.84K |
| 2026-08-24 | INR 4,505.10 | -0.65% | INR 4,509.90 | INR 4,559.90 | INR 4,470.10 | 20.46K |
| 2026-08-21 | INR 4,534.50 | +0.69% | INR 4,485.80 | INR 4,558.40 | INR 4,485.80 | 28.82K |
| 2026-08-20 | INR 4,503.40 | +0.41% | INR 4,488.50 | INR 4,525.00 | INR 4,479.20 | 14.93K |
| 2026-08-19 | INR 4,485.10 | -2.91% | INR 4,625.40 | INR 4,628.90 | INR 4,466.00 | 38.44K |
| 2026-08-18 | INR 4,619.60 | +2.12% | INR 4,525.00 | INR 4,658.00 | INR 4,510.00 | 81.09K |
| 2026-08-17 | INR 4,523.90 | +1.19% | INR 4,470.50 | INR 4,533.30 | INR 4,415.70 | 46.07K |
| 2026-08-14 | INR 4,470.50 | -1.66% | INR 4,540.00 | INR 4,540.00 | INR 4,440.00 | 28.86K |
| 2026-08-13 | INR 4,546.00 | +1.62% | INR 4,474.50 | INR 4,568.20 | INR 4,460.90 | 59.55K |
| 2026-08-12 | INR 4,473.40 | +0.58% | INR 4,477.90 | INR 4,528.00 | INR 4,401.50 | 38.61K |
| 2026-08-11 | INR 4,447.40 | -2.65% | INR 4,567.00 | INR 4,575.00 | INR 4,434.10 | 33.03K |
| 2026-08-10 | INR 4,568.50 | -0.78% | INR 4,600.10 | INR 4,631.90 | INR 4,540.00 | 17.85K |
| 2026-08-07 | INR 4,604.20 | -0.93% | INR 4,655.00 | INR 4,663.00 | INR 4,585.00 | 22.45K |
| 2026-08-06 | INR 4,647.40 | -1.87% | INR 4,699.00 | INR 4,738.30 | INR 4,630.90 | 44.34K |
| 2026-08-05 | INR 4,736.00 | -0.91% | INR 4,818.90 | INR 4,835.00 | INR 4,600.00 | 42.02K |
| 2026-08-04 | INR 4,779.30 | -1.02% | INR 4,849.90 | INR 4,919.00 | INR 4,742.50 | 91.37K |
| 2026-08-03 | INR 4,828.70 | +3.50% | INR 4,641.60 | INR 4,965.30 | INR 4,629.80 | 309.61K |
| 2026-07-31 | INR 4,665.60 | +3.89% | INR 4,499.90 | INR 4,685.80 | INR 4,461.10 | 150.28K |
| 2026-07-30 | INR 4,490.90 | +0.24% | INR 4,479.90 | INR 4,504.50 | INR 4,424.60 | 31.56K |
| 2026-07-29 | INR 4,480.10 | +1.31% | INR 4,422.10 | INR 4,498.00 | INR 4,422.10 | 30.34K |
| 2026-07-28 | INR 4,422.10 | +0.12% | INR 4,416.80 | INR 4,450.50 | INR 4,343.10 | 40.05K |
| 2026-07-27 | INR 4,416.80 | -0.70% | INR 4,447.80 | INR 4,489.00 | INR 4,380.00 | 45.22K |
| 2026-07-24 | INR 4,447.80 | +0.73% | INR 4,419.90 | INR 4,463.00 | INR 4,343.00 | 50.41K |
| 2026-07-23 | INR 4,415.50 | -0.10% | INR 4,400.00 | INR 4,440.00 | INR 4,357.50 | 54.88K |
| 2026-07-22 | INR 4,420.00 | -1.18% | INR 4,472.60 | INR 4,472.60 | INR 4,380.00 | 39.05K |
| 2026-07-21 | INR 4,472.60 | +1.07% | INR 4,460.00 | INR 4,491.30 | INR 4,415.00 | 48.84K |
| 2026-07-20 | INR 4,425.20 | -0.13% | INR 4,410.00 | INR 4,450.00 | INR 4,398.90 | 23.74K |
| 2026-07-17 | INR 4,430.80 | -0.32% | INR 4,446.00 | INR 4,470.00 | INR 4,410.00 | 20.67K |
| 2026-07-16 | INR 4,444.90 | -1.35% | INR 4,485.00 | INR 4,539.90 | INR 4,431.00 | 52.19K |
| 2026-07-15 | INR 4,505.90 | +1.00% | INR 4,488.00 | INR 4,519.00 | INR 4,445.00 | 59.14K |
| 2026-07-14 | INR 4,461.10 | -1.50% | INR 4,501.00 | INR 4,509.70 | INR 4,405.00 | 53.38K |
| 2026-07-13 | INR 4,529.10 | -1.00% | INR 4,574.90 | INR 4,599.00 | INR 4,515.00 | 48.12K |
| 2026-07-10 | INR 4,574.90 | -1.00% | INR 4,621.20 | INR 4,643.10 | INR 4,546.50 | 147.94K |
| 2026-07-09 | INR 4,621.20 | -0.69% | INR 4,653.50 | INR 4,694.80 | INR 4,565.00 | 69.28K |
| 2026-07-08 | INR 4,653.50 | -2.73% | INR 4,755.00 | INR 4,800.00 | INR 4,623.60 | 129.14K |
| 2026-07-07 | INR 4,784.00 | +3.97% | INR 4,624.00 | INR 4,810.20 | INR 4,602.30 | 109.05K |
| 2026-07-06 | INR 4,601.20 | +0.56% | INR 4,590.00 | INR 4,610.00 | INR 4,531.00 | 60.96K |
| 2026-07-03 | INR 4,575.40 | -0.30% | INR 4,609.00 | INR 4,685.00 | INR 4,550.00 | 32.76K |
| 2026-07-02 | INR 4,589.20 | +0.44% | INR 4,580.80 | INR 4,616.60 | INR 4,538.10 | 42.12K |
| 2026-07-01 | INR 4,568.90 | +1.38% | INR 4,550.00 | INR 4,598.40 | INR 4,485.10 | 73.94K |
| 2026-06-30 | INR 4,506.70 | -0.90% | INR 4,558.60 | INR 4,594.90 | INR 4,476.70 | 83.08K |
| 2026-06-29 | INR 4,547.50 | -1.72% | INR 4,627.10 | INR 4,660.00 | INR 4,431.00 | 234.67K |
| 2026-06-26 | INR 4,627.10 | 0.00% | INR 4,627.10 | INR 4,627.10 | INR 4,627.10 | 0 |
| 2026-06-25 | INR 4,627.10 | +0.58% | INR 4,605.00 | INR 4,660.00 | INR 4,530.50 | 101.34K |
| 2026-06-24 | INR 4,600.30 | +2.37% | INR 4,493.70 | INR 4,610.00 | INR 4,493.70 | 60.30K |
| 2026-06-23 | INR 4,493.70 | -1.00% | INR 4,539.20 | INR 4,604.90 | INR 4,455.90 | 44.61K |
| 2026-06-22 | INR 4,539.20 | +1.42% | INR 4,500.00 | INR 4,592.00 | INR 4,497.10 | 47.31K |
| 2026-06-19 | INR 4,475.50 | +1.49% | INR 4,400.00 | INR 4,512.00 | INR 4,395.20 | 114.57K |
| 2026-06-18 | INR 4,409.60 | -1.47% | INR 4,456.40 | INR 4,465.00 | INR 4,375.30 | 69.46K |
| 2026-06-17 | INR 4,475.50 | +0.17% | INR 4,467.70 | INR 4,524.70 | INR 4,412.10 | 64.68K |
| 2026-06-16 | INR 4,467.70 | +0.02% | INR 4,476.90 | INR 4,526.40 | INR 4,432.30 | 44.22K |
| 2026-06-15 | INR 4,466.90 | +7.40% | INR 4,275.00 | INR 4,528.30 | INR 4,251.30 | 255.35K |
| 2026-06-12 | INR 4,159.00 | +1.14% | INR 4,139.90 | INR 4,215.00 | INR 4,115.00 | 66.71K |
| 2026-06-11 | INR 4,112.30 | -2.16% | INR 4,175.00 | INR 4,193.90 | INR 4,100.00 | 90.55K |
| 2026-06-10 | INR 4,203.20 | +0.59% | INR 4,199.00 | INR 4,302.00 | INR 4,140.00 | 188.88K |
| 2026-06-09 | INR 4,178.60 | +2.69% | INR 4,081.00 | INR 4,199.90 | INR 4,081.00 | 66.45K |
| 2026-06-08 | INR 4,069.10 | -0.88% | INR 4,090.00 | INR 4,135.00 | INR 4,000.00 | 80.14K |
| 2026-06-05 | INR 4,105.40 | +0.06% | INR 4,109.00 | INR 4,200.00 | INR 4,089.90 | 131.57K |
| 2026-06-04 | INR 4,103.10 | -1.59% | INR 4,169.50 | INR 4,218.90 | INR 4,090.00 | 105.51K |
| 2026-06-03 | INR 4,169.50 | -1.90% | INR 4,245.00 | INR 4,250.00 | INR 4,115.00 | 83.38K |
| 2026-06-02 | INR 4,250.20 | +0.89% | INR 4,210.00 | INR 4,305.00 | INR 4,170.20 | 97.37K |
| 2026-06-01 | INR 4,212.80 | +0.57% | INR 4,226.10 | INR 4,287.50 | INR 4,150.00 | 88.62K |
| 2026-05-29 | INR 4,188.90 | -3.81% | INR 4,392.90 | INR 4,392.90 | INR 4,115.00 | 425.37K |
| 2026-05-28 | INR 4,354.60 | 0.00% | INR 4,354.60 | INR 4,354.60 | INR 4,354.60 | 0 |