NSE - Delayed Quote INR

Sundaram Finance Holdings Limited (SUNDARMHLD.NS)

360.40
+2.40
+(0.67%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 21, 2025359.80369.80342.10360.40360.40357,621
May 20, 2025359.90364.90354.20358.00358.00103,677
May 19, 2025352.90364.20347.60357.40357.40155,046
May 16, 2025356.50356.50346.60349.20349.2084,527
May 15, 2025355.00356.75349.95351.40351.4041,280
May 14, 2025349.90358.00347.95351.70351.7084,989
May 13, 2025348.00352.00341.65348.25348.2582,441
May 12, 2025340.90349.80340.10344.80344.80118,880
May 9, 2025326.00333.95323.45330.05330.0574,397
May 8, 2025349.55352.90329.10332.05332.05100,138
May 7, 2025335.10352.95333.00349.50349.50169,524
May 6, 2025347.55351.90335.70338.30338.3093,511
May 5, 2025329.90349.00321.00347.55347.55172,038
May 2, 2025333.20342.90327.00327.45327.4576,836
Apr 30, 2025338.20341.70328.05329.55329.5593,817
Apr 29, 2025356.35356.35340.00341.70341.7069,268
Apr 28, 2025357.00357.90349.10351.10351.1085,592
Apr 25, 2025363.00363.00336.10358.80358.80248,681
Apr 24, 2025344.50375.00341.85361.10361.10399,307
Apr 23, 2025338.00345.00333.00342.35342.3587,099
Apr 22, 2025342.00345.65335.75337.70337.7074,152
Apr 21, 2025343.10347.65338.00339.65339.6571,675
Apr 17, 2025345.60346.45338.40343.10343.1081,405
Apr 16, 2025326.00353.70321.30345.60345.60299,995
Apr 15, 2025312.90326.00312.05324.25324.25134,676
Apr 11, 2025302.90314.95302.10310.60310.60108,690
Apr 9, 2025305.10308.85298.50299.80299.8069,718
Apr 8, 2025305.90310.00303.10307.75307.7546,024
Apr 7, 2025300.00304.40288.00299.55299.55127,382
Apr 4, 2025314.00317.85308.25314.45314.4567,522
Apr 3, 2025316.80325.30314.00317.70317.7081,136
Apr 2, 2025311.50321.00308.50317.50317.50105,385
Apr 1, 2025309.90314.60300.10308.90308.9053,319
Mar 28, 2025301.50314.79300.00306.53306.5390,364
Mar 27, 2025310.15314.00293.37301.95301.95132,473
Mar 26, 2025320.10323.00305.35306.28306.28153,711
Mar 25, 2025329.80329.80318.51323.00323.00130,190
Mar 24, 2025325.00329.98316.00324.18324.18140,734
Mar 21, 2025293.50335.00291.50322.48322.48567,991
Mar 20, 2025285.00294.70282.99292.59292.59139,009
Mar 19, 2025270.30282.70270.30280.63280.6356,794
Mar 18, 2025262.19262.19262.19262.19262.19-
Mar 17, 2025270.00270.29261.00262.19262.1978,577
Mar 13, 2025275.95275.95260.55265.18265.1864,089
Mar 12, 2025272.00276.36268.29273.39273.3929,245
Mar 11, 2025261.55275.40260.00274.52274.5247,280
Mar 10, 2025274.39276.90264.21267.18267.1848,129
Mar 7, 2025275.00279.00271.20274.39274.3962,904
Mar 6, 2025280.22288.00275.05275.99275.9988,684
Mar 5, 2025255.80285.70255.80282.06282.06147,419
Mar 4, 2025252.85262.01251.29259.71259.7171,745
Mar 3, 2025242.95262.50242.95257.17257.17142,624
Feb 28, 2025255.00255.50240.00242.95242.95147,011
Feb 27, 2025257.70259.65253.00255.90255.9039,297
Feb 25, 2025260.95263.90255.50258.80258.8067,617
Feb 24, 2025262.55268.60257.80260.95260.9574,647
Feb 21, 2025264.10270.30258.35262.55262.5567,605
Feb 20, 2025264.20269.65262.20266.05266.0542,805
Feb 19, 2025266.00271.70260.00263.40263.4055,921
Feb 18, 2025267.10268.80260.45265.90265.9042,062
Feb 17, 2025259.40274.35251.35269.40269.4082,299
Feb 14, 2025265.00266.85257.50260.80260.80110,652
Feb 13, 2025267.30275.10262.00263.70263.7051,234
Feb 12, 2025270.00272.75260.00271.20271.2057,579
Feb 11, 2025275.45275.45261.05270.45270.4574,130
Feb 10, 2025284.55285.55272.00274.10274.1041,325
Feb 7, 2025292.00294.00282.05285.25285.2552,232
Feb 6, 2025290.00293.45282.80290.45290.4538,862
Feb 5, 2025286.60296.00286.60289.70289.7051,281
Feb 4, 2025 3.7 Dividend
Feb 4, 2025286.85289.65285.00285.90285.9016,951
Feb 3, 2025285.40298.05282.05286.60282.9056,306
Feb 1, 2025289.00291.00278.85285.40281.7238,265
Jan 31, 2025285.40292.00283.00288.80285.0751,753
Jan 30, 2025281.95293.90281.85287.60283.8972,961
Jan 29, 2025268.40282.95268.40279.25275.6459,213
Jan 28, 2025270.35275.35256.40266.95263.50151,485
Jan 27, 2025283.70283.75265.50270.30266.81129,523
Jan 24, 2025290.10291.75282.00283.65279.9945,595
Jan 23, 2025289.60295.45285.65292.50288.7268,311
Jan 22, 2025287.95292.85283.65289.60285.8675,365
Jan 21, 2025295.90301.80285.75288.55284.8286,921
Jan 20, 2025294.00296.75290.30295.20291.3939,800
Jan 17, 2025288.55300.90286.05295.35291.54112,110
Jan 16, 2025283.85297.70283.00288.55284.8283,848
Jan 15, 2025282.90288.05280.05282.45278.8050,751
Jan 14, 2025275.00283.50271.35281.90278.2660,634
Jan 13, 2025280.00282.15265.10271.95268.44150,831
Jan 10, 2025289.10289.10279.90283.05279.40106,729
Jan 9, 2025290.20294.00281.30289.25285.5288,779
Jan 8, 2025298.55299.85275.00290.15286.40309,511
Jan 7, 2025296.10303.70293.00299.15295.2963,502
Jan 6, 2025300.35303.40291.35296.35292.52116,945
Jan 3, 2025306.80313.45297.80303.40299.4874,780
Jan 2, 2025308.55309.45302.00305.20301.2652,559
Jan 1, 2025301.40310.00299.95308.55304.5745,241
Dec 31, 2024291.15301.40290.50299.35295.4944,011
Dec 30, 2024288.15294.00286.10291.15287.3957,163
Dec 27, 2024297.65297.65289.00289.70285.9697,401
Dec 26, 2024295.95299.00290.30296.20292.3861,803
Dec 24, 2024290.15300.00290.15295.55291.7361,278
Dec 23, 2024292.00296.90288.00291.90288.13131,836
Dec 20, 2024300.20304.65288.00290.45286.70108,592
Dec 19, 2024303.20303.20298.55299.80295.93117,775
Dec 18, 2024309.45310.95303.35306.00302.0551,038
Dec 17, 2024317.90318.50308.00309.45305.4683,558
Dec 16, 2024316.10317.90311.00312.25308.2269,759
Dec 13, 2024314.30318.75309.00316.50312.4156,221
Dec 12, 2024323.80325.50315.30317.30313.2062,125
Dec 11, 2024322.00333.40320.50324.70320.5184,178
Dec 10, 2024328.00333.00320.00322.70318.5349,296
Dec 9, 2024327.75333.80324.70326.00321.7953,312
Dec 6, 2024323.00335.00323.00326.55322.3371,434
Dec 5, 2024326.90329.00320.00322.80318.6349,574
Dec 4, 2024328.10332.30322.20325.65321.45125,301
Dec 3, 2024309.50330.90309.50329.30325.05217,518
Dec 2, 2024313.75315.55300.00306.35302.40184,959
Nov 29, 2024324.00324.00311.10314.30310.2463,580
Nov 28, 2024319.50328.90318.00319.50315.3876,051
Nov 27, 2024315.00320.20311.55318.55314.4440,361
Nov 26, 2024313.85320.00310.50315.00310.9362,467
Nov 25, 2024305.50316.80304.95314.85310.79113,487
Nov 22, 2024302.35306.90296.35302.40298.5082,785
Nov 21, 2024307.60308.95297.55301.45297.5654,349
Nov 19, 2024305.20316.95305.20309.45305.4666,722
Nov 18, 2024310.15320.95300.00306.50302.54153,467
Nov 14, 2024302.00316.95301.95310.25306.24127,785
Nov 13, 2024313.30316.60292.70301.95298.05242,891
Nov 12, 2024327.90332.20315.90316.85312.7678,900
Nov 11, 2024330.00333.60321.00325.00320.8089,996
Nov 8, 2024331.25333.00325.50328.40324.1678,938
Nov 7, 2024341.35341.35326.30332.95328.65116,453
Nov 6, 2024336.00346.00335.00338.50334.13112,162
Nov 5, 2024348.35352.20336.75341.25336.84104,287
Nov 4, 2024345.75355.15339.45347.30342.82142,904
Nov 1, 2024349.00349.00340.00345.00340.5526,258
Oct 31, 2024335.35344.70332.80343.05338.6280,371
Oct 30, 2024327.55338.10325.90332.40328.1159,614
Oct 29, 2024327.75335.15322.30327.05322.8389,076
Oct 28, 2024318.00329.80305.30327.60323.37141,260
Oct 25, 2024326.30327.30311.00314.50310.44107,702
Oct 24, 2024334.40336.20321.15323.05318.88112,365
Oct 23, 2024332.10343.25325.55331.35327.07119,655
Oct 22, 2024358.15358.15335.20337.40333.04193,713
Oct 21, 2024349.90376.80338.20356.60352.00407,583
Oct 18, 2024349.10353.45342.80346.45341.98116,658
Oct 17, 2024364.85377.70352.00354.40349.82178,459
Oct 16, 2024376.90378.45360.00361.25356.59238,072
Oct 15, 2024337.40381.90335.50372.60367.79743,519
Oct 14, 2024347.80348.00335.00337.40333.04106,401
Oct 11, 2024337.80349.25336.20346.95342.47118,899
Oct 10, 2024337.00348.30334.10336.95332.60111,613
Oct 9, 2024339.95345.95328.00332.95328.65131,008
Oct 8, 2024320.00360.95315.05339.85335.46271,615
Oct 7, 2024333.00336.40306.80316.15312.07211,904
Oct 4, 2024341.70343.00325.00335.45331.12125,629
Oct 3, 2024345.05352.85337.35341.70337.29171,701
Oct 1, 2024352.50357.35339.85346.75342.27189,965
Sep 30, 2024352.00360.45350.25354.00349.43172,336
Sep 27, 2024364.00368.10354.65356.90352.29153,276
Sep 26, 2024369.30375.00360.00363.35358.66200,996
Sep 25, 2024385.00387.00369.05371.50366.70160,259
Sep 24, 2024397.00397.25382.15385.45380.47155,216
Sep 23, 2024409.50409.50391.00393.05387.98141,697
Sep 20, 2024410.05414.45397.20400.20395.03168,910
Sep 19, 2024388.75416.90384.40405.65400.41714,444
Sep 18, 2024381.00393.00380.00386.90381.91123,268
Sep 17, 2024386.95386.95375.15380.85375.93100,948
Sep 16, 2024402.95407.40380.65383.10378.15167,354
Sep 13, 2024391.55397.00389.70394.25389.1694,293
Sep 12, 2024386.80393.90382.00389.65384.62115,705
Sep 11, 2024394.00399.00382.00384.60379.6397,272
Sep 10, 2024399.70399.70385.65394.10389.01125,335
Sep 9, 2024399.45399.45375.65388.60383.58168,048
Sep 6, 2024407.40411.30387.30394.70389.60258,885
Sep 5, 2024425.00425.00404.35409.50404.21181,030
Sep 4, 2024407.00424.70407.00414.85409.49175,329
Sep 3, 2024416.40430.00415.75419.60414.18393,645
Sep 2, 2024410.00433.00405.10426.00420.501,633,720
Aug 30, 2024344.50408.65339.20404.70399.481,940,783
Aug 29, 2024350.00350.80336.00340.55336.15190,726
Aug 28, 2024353.50364.00347.15350.20345.68322,335
Aug 27, 2024318.20367.95314.80353.50348.941,076,798
Aug 26, 2024322.40327.90312.80316.35312.27192,947
Aug 23, 2024318.00322.00314.10320.85316.71170,203
Aug 22, 2024324.00324.00313.10318.20314.09241,150
Aug 21, 2024302.70322.50300.40316.00311.92525,885
Aug 20, 2024308.35314.00296.05299.70295.83240,197
Aug 19, 2024286.00305.00283.55303.80299.88501,100
Aug 16, 2024284.85284.85278.05282.85279.2046,702
Aug 14, 2024278.75283.00270.55281.95278.31130,365
Aug 13, 2024281.80286.95274.00276.05272.4985,819
Aug 12, 2024282.90286.25278.00280.40276.7890,499
Aug 9, 2024288.00293.00281.00282.90279.25128,908
Aug 8, 2024284.00286.95281.55284.80281.1289,787
Aug 7, 2024274.85285.90273.65284.30280.63137,492
Aug 6, 2024275.00283.00270.55272.15268.64208,670
Aug 5, 2024278.50283.35269.50278.50274.90217,678
Aug 2, 2024289.00295.00283.55289.15285.42319,558
Aug 1, 2024275.80308.40270.10289.25285.52872,576
Jul 31, 2024274.00274.95270.00273.15269.62123,094
Jul 30, 2024273.90277.00269.05271.25267.75152,647
Jul 29, 2024269.70277.25268.95272.35268.83160,743
Jul 26, 2024268.50274.30265.50267.05263.6093,979
Jul 25, 2024264.00268.00263.95266.60263.1646,900
Jul 24, 2024266.00269.55264.45265.90262.4790,482
Jul 23, 2024269.90270.00256.05265.50262.0799,352
Jul 22, 2024262.95275.20256.00268.10264.64162,224
Jul 19, 2024271.00271.00260.00261.20257.83116,725
Jul 18, 2024268.20272.00263.25269.25265.77121,365
Jul 16, 2024269.90271.80265.05268.00264.5498,568
Jul 15, 2024268.00272.65263.10267.60264.15210,284
Jul 12, 2024276.00295.75272.00273.95270.41701,485
Jul 11, 2024271.90273.20268.65272.10268.5994,961
Jul 10, 2024274.95276.25263.00270.00266.51133,458
Jul 9, 2024267.00277.30266.15272.10268.59146,868
Jul 8, 2024271.00273.90262.05264.40260.9994,654
Jul 5, 2024 2.05 Dividend
Jul 5, 2024264.20270.00264.20269.65266.1786,699
Jul 4, 2024271.00273.55263.00264.20258.77133,015
Jul 3, 2024278.70280.45270.00271.00265.4384,023
Jul 2, 2024276.00279.00272.60274.80269.1597,164
Jul 1, 2024265.35274.95265.35273.60267.97113,546
Jun 28, 2024257.00275.00257.00269.10263.56212,532
Jun 27, 2024269.00270.25255.00256.55251.27163,533
Jun 26, 2024269.50272.55266.25267.55262.0582,458
Jun 25, 2024277.80277.80268.85269.85264.3061,758
Jun 24, 2024266.20280.20266.00274.00268.36230,520
Jun 21, 2024268.00271.45266.00269.55264.0164,626
Jun 20, 2024270.50275.80265.20266.50261.02149,466
Jun 19, 2024279.70281.45269.10270.45264.89156,836
Jun 18, 2024277.95282.00273.30279.60273.85116,037
Jun 14, 2024281.10284.90276.65277.85272.13177,644
Jun 13, 2024287.45291.90275.95279.15273.41167,924
Jun 12, 2024286.50293.70279.55286.15280.26136,452
Jun 11, 2024273.75284.00272.15283.80277.96185,442
Jun 10, 2024273.25277.00269.40271.35265.77149,650
Jun 7, 2024265.00272.00262.95269.75264.20132,339
Jun 6, 2024265.00274.30258.60261.40256.02143,302
Jun 5, 2024250.00269.85238.10262.10256.71181,165
Jun 4, 2024267.80268.80230.85244.40239.37279,420
Jun 3, 2024277.00278.15258.60265.05259.60295,862
May 31, 2024 3.65 Dividend
May 31, 2024272.30287.65266.25278.15272.431,385,609
May 30, 2024295.35297.05275.00277.45268.17271,024
May 29, 2024298.00300.00288.00295.35285.47258,090
May 28, 2024286.40297.00285.05293.30283.49346,387
May 27, 2024270.05289.90267.90283.35273.87349,800
May 24, 2024261.00283.75261.00276.25267.01368,000
May 23, 2024265.10267.60256.25261.05252.32188,529
May 22, 2024280.00280.00257.55262.75253.96433,024
May 21, 2024248.55252.75247.05249.50241.15153,680

Related Tickers

AUI.AX Australian United Investment Company Limited
10.84
+0.37%
 
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
4,712.60
+0.44%
 
PGF.AX PM Capital Global Opportunities Fund Limited
2.4700
0.00%
 
BKI.AX BKI Investment Company Limited
1.6950
+0.30%
 
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
13,142.00
+1.62%
 
AFI.AX Australian Foundation Investment Company Limited
7.17
0.00%
 
HDFCAMC.NS HDFC Asset Management Company Limited
4,815.50
+1.05%
 
ASA ASA Gold and Precious Metals Limited
30.52
+2.73%
 
CET Central Securities Corporation
46.47
-0.45%
 
EQH Equitable Holdings, Inc.
51.82
-3.52%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.