Sundaram Finance Limited (SUNDARMFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4,730.50 | 4,730.50 | 4,470.40 | 4,496.15 | 4,496.15 | 3,630 |
| 06 May 2024 | 4,836.00 | 4,836.00 | 4,688.20 | 4,736.45 | 4,736.45 | 1,567 |
| 03 May 2024 | 4,900.00 | 4,900.00 | 4,814.55 | 4,833.25 | 4,833.25 | 1,218 |
| 02 May 2024 | 4,792.55 | 4,955.95 | 4,789.75 | 4,855.35 | 4,855.35 | 2,156 |
| 30 Apr 2024 | 4,807.85 | 4,886.40 | 4,706.45 | 4,745.45 | 4,745.45 | 1,842 |
| 29 Apr 2024 | 4,866.05 | 4,866.05 | 4,667.10 | 4,789.75 | 4,789.75 | 3,489 |
| 26 Apr 2024 | 4,799.00 | 4,866.35 | 4,761.00 | 4,796.60 | 4,796.60 | 1,907 |
| 25 Apr 2024 | 4,793.95 | 4,889.50 | 4,712.00 | 4,785.80 | 4,785.80 | 3,369 |
| 24 Apr 2024 | 4,626.55 | 4,760.75 | 4,565.55 | 4,727.35 | 4,727.35 | 2,907 |
| 23 Apr 2024 | 4,522.65 | 4,823.50 | 4,522.65 | 4,598.80 | 4,598.80 | 2,767 |
| 22 Apr 2024 | 4,675.20 | 4,690.80 | 4,496.65 | 4,516.00 | 4,516.00 | 2,092 |
| 19 Apr 2024 | 4,523.00 | 4,690.00 | 4,514.00 | 4,595.80 | 4,595.80 | 1,009 |
| 18 Apr 2024 | 4,666.05 | 4,683.40 | 4,511.55 | 4,577.75 | 4,577.75 | 4,369 |
| 16 Apr 2024 | 4,599.80 | 4,690.80 | 4,543.35 | 4,625.25 | 4,625.25 | 1,904 |
| 15 Apr 2024 | 4,510.00 | 4,639.00 | 4,417.15 | 4,607.60 | 4,607.60 | 2,058 |
| 12 Apr 2024 | 4,496.85 | 4,628.10 | 4,419.00 | 4,544.00 | 4,544.00 | 2,495 |
| 10 Apr 2024 | 4,443.45 | 4,538.95 | 4,424.00 | 4,435.50 | 4,435.50 | 1,839 |
| 09 Apr 2024 | 4,699.55 | 4,699.55 | 4,450.25 | 4,474.15 | 4,474.15 | 2,045 |
| 08 Apr 2024 | 4,304.95 | 4,673.65 | 4,289.90 | 4,582.95 | 4,582.95 | 9,082 |
| 05 Apr 2024 | 4,255.00 | 4,388.95 | 4,255.00 | 4,305.80 | 4,305.80 | 9,345 |
| 04 Apr 2024 | 4,238.85 | 4,268.75 | 4,212.30 | 4,246.55 | 4,246.55 | 3,834 |
| 03 Apr 2024 | 4,126.85 | 4,281.70 | 4,126.85 | 4,199.95 | 4,199.95 | 3,412 |
| 02 Apr 2024 | 4,197.75 | 4,302.45 | 4,155.10 | 4,211.05 | 4,211.05 | 2,354 |
| 01 Apr 2024 | 4,129.85 | 4,201.60 | 4,110.00 | 4,134.65 | 4,134.65 | 2,412 |
| 28 Mar 2024 | 4,175.90 | 4,196.75 | 4,003.30 | 4,131.35 | 4,131.35 | 1,747 |
| 27 Mar 2024 | 4,150.50 | 4,199.00 | 4,140.00 | 4,152.45 | 4,152.45 | 1,579 |
| 26 Mar 2024 | 3,924.90 | 4,155.15 | 3,924.90 | 4,142.35 | 4,142.35 | 1,826 |
| 22 Mar 2024 | 4,027.15 | 4,081.90 | 3,974.45 | 4,004.35 | 4,004.35 | 1,571 |
| 21 Mar 2024 | 4,005.90 | 4,062.50 | 3,971.20 | 4,027.80 | 4,027.80 | 1,557 |
| 20 Mar 2024 | 3,813.10 | 4,000.45 | 3,813.10 | 3,977.75 | 3,977.75 | 3,503 |
| 19 Mar 2024 | 3,868.70 | 3,964.00 | 3,820.60 | 3,895.90 | 3,895.90 | 4,743 |
| 18 Mar 2024 | 3,751.00 | 3,870.00 | 3,625.00 | 3,849.65 | 3,849.65 | 6,656 |
| 15 Mar 2024 | 3,950.00 | 3,950.00 | 3,756.00 | 3,803.15 | 3,803.15 | 14,475 |
| 14 Mar 2024 | 3,899.05 | 3,972.95 | 3,836.90 | 3,947.15 | 3,947.15 | 10,050 |
| 13 Mar 2024 | 4,029.75 | 4,103.45 | 3,867.20 | 3,892.45 | 3,892.45 | 7,277 |
| 12 Mar 2024 | 4,008.40 | 4,075.05 | 3,961.05 | 4,009.50 | 4,009.50 | 6,086 |
| 11 Mar 2024 | 4,181.25 | 4,187.50 | 3,923.25 | 3,972.65 | 3,972.65 | 5,566 |
| 07 Mar 2024 | 4,299.95 | 4,299.95 | 4,080.50 | 4,153.60 | 4,153.60 | 3,185 |
| 06 Mar 2024 | 4,194.95 | 4,210.00 | 4,178.75 | 4,199.50 | 4,199.50 | 12,233 |
| 05 Mar 2024 | 4,194.00 | 4,225.70 | 4,183.00 | 4,194.95 | 4,194.95 | 11,063 |
| 04 Mar 2024 | 4,074.15 | 4,256.90 | 4,074.15 | 4,190.10 | 4,190.10 | 3,140 |
| 01 Mar 2024 | 4,249.90 | 4,249.90 | 4,167.45 | 4,176.05 | 4,176.05 | 924 |
| 29 Feb 2024 | 4,187.90 | 4,253.45 | 4,165.25 | 4,170.75 | 4,170.75 | 2,951 |
| 28 Feb 2024 | 4,249.90 | 4,249.90 | 4,167.05 | 4,175.00 | 4,175.00 | 1,580 |
| 27 Feb 2024 | 4,218.80 | 4,222.25 | 4,183.25 | 4,197.25 | 4,197.25 | 3,361 |
| 26 Feb 2024 | 4,196.05 | 4,248.65 | 4,182.45 | 4,199.55 | 4,199.55 | 3,748 |
| 23 Feb 2024 | 4,197.75 | 4,243.05 | 4,174.95 | 4,190.25 | 4,190.25 | 1,813 |
| 22 Feb 2024 | 4,087.65 | 4,201.25 | 4,087.65 | 4,173.45 | 4,173.45 | 7,841 |
| 21 Feb 2024 | 4,200.00 | 4,225.25 | 4,145.00 | 4,160.40 | 4,160.40 | 16,750 |
| 20 Feb 2024 | 4,098.85 | 4,200.40 | 4,070.20 | 4,121.85 | 4,121.85 | 6,360 |
| 19 Feb 2024 | 3,955.60 | 4,105.00 | 3,941.00 | 4,051.90 | 4,051.90 | 7,108 |
| 16 Feb 2024 | 3,835.80 | 3,928.35 | 3,772.75 | 3,877.85 | 3,877.85 | 3,046 |
| 16 Feb 2024 | 14 Dividend | |||||
| 15 Feb 2024 | 3,738.65 | 3,812.90 | 3,725.55 | 3,757.05 | 3,743.05 | 748 |
| 14 Feb 2024 | 3,698.95 | 3,753.40 | 3,682.80 | 3,699.05 | 3,685.27 | 1,689 |
| 13 Feb 2024 | 3,575.05 | 3,809.95 | 3,575.05 | 3,715.80 | 3,701.95 | 5,245 |
| 12 Feb 2024 | 3,570.50 | 3,840.85 | 3,570.50 | 3,693.55 | 3,679.79 | 2,463 |
| 09 Feb 2024 | 3,798.90 | 3,895.90 | 3,706.60 | 3,718.75 | 3,704.89 | 1,316 |
| 08 Feb 2024 | 3,860.70 | 3,933.05 | 3,730.00 | 3,745.70 | 3,731.74 | 2,029 |
| 07 Feb 2024 | 3,782.05 | 3,927.75 | 3,782.05 | 3,807.40 | 3,793.21 | 1,438 |
| 06 Feb 2024 | 3,698.15 | 3,832.80 | 3,698.15 | 3,740.30 | 3,726.36 | 1,992 |
| 05 Feb 2024 | 3,649.90 | 3,779.05 | 3,630.90 | 3,681.00 | 3,667.28 | 2,551 |
| 02 Feb 2024 | 3,460.15 | 3,658.45 | 3,460.15 | 3,609.55 | 3,596.10 | 1,439 |
| 01 Feb 2024 | 3,591.80 | 3,593.10 | 3,458.60 | 3,525.00 | 3,511.86 | 653 |
| 31 Jan 2024 | 3,541.00 | 3,612.95 | 3,536.70 | 3,559.25 | 3,545.99 | 503 |
| 30 Jan 2024 | 3,566.20 | 3,608.10 | 3,490.85 | 3,517.55 | 3,504.44 | 856 |
| 29 Jan 2024 | 3,551.15 | 3,602.40 | 3,527.65 | 3,543.25 | 3,530.05 | 542 |
| 25 Jan 2024 | 3,600.35 | 3,662.65 | 3,523.50 | 3,548.50 | 3,535.28 | 56,537 |
| 24 Jan 2024 | 3,550.15 | 3,673.45 | 3,550.15 | 3,597.20 | 3,583.80 | 1,260 |
| 23 Jan 2024 | 3,595.40 | 3,674.00 | 3,565.60 | 3,600.35 | 3,586.93 | 1,053 |
| 19 Jan 2024 | 3,640.00 | 3,682.45 | 3,574.55 | 3,586.65 | 3,573.28 | 1,723 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3,624.25 | 3,673.05 | 3,572.00 | 3,585.50 | 3,572.14 | 959 |
| 16 Jan 2024 | 3,655.30 | 3,660.75 | 3,604.00 | 3,627.10 | 3,613.58 | 625 |
| 15 Jan 2024 | 3,749.00 | 3,771.25 | 3,615.00 | 3,635.60 | 3,622.05 | 881 |
| 12 Jan 2024 | 3,699.00 | 3,795.30 | 3,663.50 | 3,689.35 | 3,675.60 | 1,884 |
| 11 Jan 2024 | 3,741.85 | 3,741.85 | 3,628.25 | 3,685.95 | 3,672.22 | 3,074 |
| 10 Jan 2024 | 3,650.05 | 3,699.00 | 3,551.55 | 3,668.45 | 3,654.78 | 2,632 |
| 09 Jan 2024 | 3,790.95 | 3,861.85 | 3,629.60 | 3,650.10 | 3,636.50 | 2,381 |
| 08 Jan 2024 | 3,622.40 | 3,749.95 | 3,622.40 | 3,716.60 | 3,702.75 | 2,599 |
| 05 Jan 2024 | 3,690.20 | 3,690.20 | 3,564.25 | 3,622.40 | 3,608.90 | 1,258 |
| 04 Jan 2024 | 3,635.00 | 3,639.60 | 3,600.00 | 3,610.10 | 3,596.65 | 687 |
| 03 Jan 2024 | 3,530.15 | 3,645.80 | 3,530.10 | 3,605.20 | 3,591.77 | 3,060 |
| 02 Jan 2024 | 3,503.70 | 3,540.00 | 3,447.30 | 3,531.60 | 3,518.44 | 1,155 |
| 01 Jan 2024 | 3,425.05 | 3,594.50 | 3,425.05 | 3,493.20 | 3,480.18 | 927 |
| 29 Dec 2023 | 3,539.50 | 3,555.55 | 3,476.65 | 3,509.85 | 3,496.77 | 3,094 |
| 28 Dec 2023 | 3,610.00 | 3,610.00 | 3,493.25 | 3,535.60 | 3,522.43 | 6,853 |
| 27 Dec 2023 | 3,500.00 | 3,671.20 | 3,500.00 | 3,602.55 | 3,589.13 | 2,830 |
| 26 Dec 2023 | 3,588.20 | 3,591.00 | 3,454.40 | 3,496.90 | 3,483.87 | 1,681 |
| 22 Dec 2023 | 3,517.65 | 3,607.45 | 3,512.45 | 3,530.40 | 3,517.24 | 1,410 |
| 21 Dec 2023 | 3,460.05 | 3,653.70 | 3,460.05 | 3,553.65 | 3,540.41 | 2,380 |
| 20 Dec 2023 | 3,585.05 | 3,689.75 | 3,468.45 | 3,530.00 | 3,516.85 | 3,118 |
| 19 Dec 2023 | 3,776.15 | 3,783.35 | 3,633.10 | 3,651.05 | 3,637.45 | 1,003 |
| 18 Dec 2023 | 3,605.05 | 3,800.00 | 3,605.00 | 3,787.80 | 3,773.69 | 2,536 |
| 15 Dec 2023 | 3,562.35 | 3,690.20 | 3,551.55 | 3,674.60 | 3,660.91 | 1,164 |
| 14 Dec 2023 | 3,561.85 | 3,589.50 | 3,474.85 | 3,566.15 | 3,552.86 | 847 |
| 13 Dec 2023 | 3,405.05 | 3,525.50 | 3,290.05 | 3,492.00 | 3,478.99 | 3,211 |
| 12 Dec 2023 | 3,231.60 | 3,378.20 | 3,231.60 | 3,361.30 | 3,348.77 | 1,298 |
| 11 Dec 2023 | 3,284.00 | 3,311.50 | 3,191.50 | 3,297.55 | 3,285.26 | 1,222 |
| 08 Dec 2023 | 3,338.25 | 3,354.70 | 3,268.40 | 3,289.70 | 3,277.44 | 430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.