NSE - Delayed Quote INR

Sundaram Finance Holdings Limited (SUNDARMHLD.NS)

Compare
296.00
+7.45
+(2.58%)
At close: January 17 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025288.55300.90286.05295.35295.35112,110
Jan 16, 2025283.85297.70283.00288.55288.5583,848
Jan 15, 2025282.90288.05280.05282.45282.4550,751
Jan 14, 2025275.00283.50271.35281.90281.9060,634
Jan 13, 2025280.00282.15265.10271.95271.95150,831
Jan 10, 2025289.10289.10279.90283.05283.05106,729
Jan 9, 2025290.20294.00281.30289.25289.2588,779
Jan 8, 2025298.55299.85275.00290.15290.15309,511
Jan 7, 2025296.10303.70293.00299.15299.1563,502
Jan 6, 2025300.35303.40291.35296.35296.35116,945
Jan 3, 2025306.80313.45297.80303.40303.4074,780
Jan 2, 2025308.55309.45302.00305.20305.2052,559
Jan 1, 2025301.40310.00299.95308.55308.5545,241
Dec 31, 2024291.15301.40290.50299.35299.3544,011
Dec 30, 2024288.15294.00286.10291.15291.1557,163
Dec 27, 2024297.65297.65289.00289.70289.7097,401
Dec 26, 2024295.95299.00290.30296.20296.2061,803
Dec 24, 2024290.15300.00290.15295.55295.5561,278
Dec 23, 2024292.00296.90288.00291.90291.90131,836
Dec 20, 2024300.20304.65288.00290.45290.45108,592
Dec 19, 2024303.20303.20298.55299.80299.80117,775
Dec 18, 2024309.45310.95303.35306.00306.0051,038
Dec 17, 2024317.90318.50308.00309.45309.4583,558
Dec 16, 2024316.10317.90311.00312.25312.2569,759
Dec 13, 2024314.30318.75309.00316.50316.5056,221
Dec 12, 2024323.80325.50315.30317.30317.3062,125
Dec 11, 2024322.00333.40320.50324.70324.7084,178
Dec 10, 2024328.00333.00320.00322.70322.7049,296
Dec 9, 2024327.75333.80324.70326.00326.0053,312
Dec 6, 2024323.00335.00323.00326.55326.5571,434
Dec 5, 2024326.90329.00320.00322.80322.8049,574
Dec 4, 2024328.10332.30322.20325.65325.65125,301
Dec 3, 2024309.50330.90309.50329.30329.30217,518
Dec 2, 2024313.75315.55300.00306.35306.35184,959
Nov 29, 2024324.00324.00311.10314.30314.3063,580
Nov 28, 2024319.50328.90318.00319.50319.5076,051
Nov 27, 2024315.00320.20311.55318.55318.5540,361
Nov 26, 2024313.85320.00310.50315.00315.0062,467
Nov 25, 2024305.50316.80304.95314.85314.85113,487
Nov 22, 2024302.35306.90296.35302.40302.4082,785
Nov 21, 2024307.60308.95297.55301.45301.4554,349
Nov 19, 2024305.20316.95305.20309.45309.4566,722
Nov 18, 2024310.15320.95300.00306.50306.50153,467
Nov 14, 2024302.00316.95301.95310.25310.25127,785
Nov 13, 2024313.30316.60292.70301.95301.95242,891
Nov 12, 2024327.90332.20315.90316.85316.8578,900
Nov 11, 2024330.00333.60321.00325.00325.0089,996
Nov 8, 2024331.25333.00325.50328.40328.4078,938
Nov 7, 2024341.35341.35326.30332.95332.95116,453
Nov 6, 2024336.00346.00335.00338.50338.50112,162
Nov 5, 2024348.35352.20336.75341.25341.25104,287
Nov 4, 2024345.75355.15339.45347.30347.30142,904
Nov 1, 2024349.00349.00340.00345.00345.0026,258
Oct 31, 2024335.35344.70332.80343.05343.0580,371
Oct 30, 2024327.55338.10325.90332.40332.4059,614
Oct 29, 2024327.75335.15322.30327.05327.0589,076
Oct 28, 2024318.00329.80305.30327.60327.60141,260
Oct 25, 2024326.30327.30311.00314.50314.50107,702
Oct 24, 2024334.40336.20321.15323.05323.05112,365
Oct 23, 2024332.10343.25325.55331.35331.35119,655
Oct 22, 2024358.15358.15335.20337.40337.40193,713
Oct 21, 2024349.90376.80338.20356.60356.60407,583
Oct 18, 2024349.10353.45342.80346.45346.45116,658
Oct 17, 2024364.85377.70352.00354.40354.40178,459
Oct 16, 2024376.90378.45360.00361.25361.25238,072
Oct 15, 2024337.40381.90335.50372.60372.60743,519
Oct 14, 2024347.80348.00335.00337.40337.40106,401
Oct 11, 2024337.80349.25336.20346.95346.95118,899
Oct 10, 2024337.00348.30334.10336.95336.95111,613
Oct 9, 2024339.95345.95328.00332.95332.95131,008
Oct 8, 2024320.00360.95315.05339.85339.85271,615
Oct 7, 2024333.00336.40306.80316.15316.15211,904
Oct 4, 2024341.70343.00325.00335.45335.45125,629
Oct 3, 2024345.05352.85337.35341.70341.70171,701
Oct 1, 2024352.50357.35339.85346.75346.75189,965
Sep 30, 2024352.00360.45350.25354.00354.00172,336
Sep 27, 2024364.00368.10354.65356.90356.90153,276
Sep 26, 2024369.30375.00360.00363.35363.35200,996
Sep 25, 2024385.00387.00369.05371.50371.50160,259
Sep 24, 2024397.00397.25382.15385.45385.45155,216
Sep 23, 2024409.50409.50391.00393.05393.05141,697
Sep 20, 2024410.05414.45397.20400.20400.20168,910
Sep 19, 2024388.75416.90384.40405.65405.65714,444
Sep 18, 2024381.00393.00380.00386.90386.90123,268
Sep 17, 2024386.95386.95375.15380.85380.85100,948
Sep 16, 2024402.95407.40380.65383.10383.10167,354
Sep 13, 2024391.55397.00389.70394.25394.2594,293
Sep 12, 2024386.80393.90382.00389.65389.65115,705
Sep 11, 2024394.00399.00382.00384.60384.6097,272
Sep 10, 2024399.70399.70385.65394.10394.10125,335
Sep 9, 2024399.45399.45375.65388.60388.60168,048
Sep 6, 2024407.40411.30387.30394.70394.70258,885
Sep 5, 2024425.00425.00404.35409.50409.50181,030
Sep 4, 2024407.00424.70407.00414.85414.85175,329
Sep 3, 2024416.40430.00415.75419.60419.60393,645
Sep 2, 2024410.00433.00405.10426.00426.001,633,720
Aug 30, 2024344.50408.65339.20404.70404.701,940,783
Aug 29, 2024350.00350.80336.00340.55340.55190,726
Aug 28, 2024353.50364.00347.15350.20350.20322,335
Aug 27, 2024318.20367.95314.80353.50353.501,076,798
Aug 26, 2024322.40327.90312.80316.35316.35192,947
Aug 23, 2024318.00322.00314.10320.85320.85170,203
Aug 22, 2024324.00324.00313.10318.20318.20241,150
Aug 21, 2024302.70322.50300.40316.00316.00525,885
Aug 20, 2024308.35314.00296.05299.70299.70240,197
Aug 19, 2024286.00305.00283.55303.80303.80501,100
Aug 16, 2024284.85284.85278.05282.85282.8546,702
Aug 14, 2024278.75283.00270.55281.95281.95130,365
Aug 13, 2024281.80286.95274.00276.05276.0585,819
Aug 12, 2024282.90286.25278.00280.40280.4090,499
Aug 9, 2024288.00293.00281.00282.90282.90128,908
Aug 8, 2024284.00286.95281.55284.80284.8089,787
Aug 7, 2024274.85285.90273.65284.30284.30137,492
Aug 6, 2024275.00283.00270.55272.15272.15208,670
Aug 5, 2024278.50283.35269.50278.50278.50217,678
Aug 2, 2024289.00295.00283.55289.15289.15319,558
Aug 1, 2024275.80308.40270.10289.25289.25872,576
Jul 31, 2024274.00274.95270.00273.15273.15123,094
Jul 30, 2024273.90277.00269.05271.25271.25152,647
Jul 29, 2024269.70277.25268.95272.35272.35160,743
Jul 26, 2024268.50274.30265.50267.05267.0593,979
Jul 25, 2024264.00268.00263.95266.60266.6046,900
Jul 24, 2024266.00269.55264.45265.90265.9090,482
Jul 23, 2024269.90270.00256.05265.50265.5099,352
Jul 22, 2024262.95275.20256.00268.10268.10162,224
Jul 19, 2024271.00271.00260.00261.20261.20116,725
Jul 18, 2024268.20272.00263.25269.25269.25121,365
Jul 16, 2024269.90271.80265.05268.00268.0098,568
Jul 15, 2024268.00272.65263.10267.60267.60210,284
Jul 12, 2024276.00295.75272.00273.95273.95701,485
Jul 11, 2024271.90273.20268.65272.10272.1094,961
Jul 10, 2024274.95276.25263.00270.00270.00133,458
Jul 9, 2024267.00277.30266.15272.10272.10146,868
Jul 8, 2024271.00273.90262.05264.40264.4094,654
Jul 5, 2024 2.05 Dividend
Jul 5, 2024264.20270.00264.20269.65269.6586,699
Jul 4, 2024271.00273.55263.00264.20262.15133,015
Jul 3, 2024278.70280.45270.00271.00268.9084,023
Jul 2, 2024276.00279.00272.60274.80272.6797,164
Jul 1, 2024265.35274.95265.35273.60271.48113,546
Jun 28, 2024257.00275.00257.00269.10267.01212,532
Jun 27, 2024269.00270.25255.00256.55254.56163,533
Jun 26, 2024269.50272.55266.25267.55265.4782,458
Jun 25, 2024277.80277.80268.85269.85267.7661,758
Jun 24, 2024266.20280.20266.00274.00271.87230,520
Jun 21, 2024268.00271.45266.00269.55267.4664,626
Jun 20, 2024270.50275.80265.20266.50264.43149,466
Jun 19, 2024279.70281.45269.10270.45268.35156,836
Jun 18, 2024277.95282.00273.30279.60277.43116,037
Jun 14, 2024281.10284.90276.65277.85275.69177,644
Jun 13, 2024287.45291.90275.95279.15276.98167,924
Jun 12, 2024286.50293.70279.55286.15283.93136,452
Jun 11, 2024273.75284.00272.15283.80281.60185,442
Jun 10, 2024273.25277.00269.40271.35269.24149,650
Jun 7, 2024265.00272.00262.95269.75267.66132,339
Jun 6, 2024265.00274.30258.60261.40259.37143,302
Jun 5, 2024250.00269.85238.10262.10260.07181,165
Jun 4, 2024267.80268.80230.85244.40242.50279,420
Jun 3, 2024277.00278.15258.60265.05262.99295,862
May 31, 2024 3.65 Dividend
May 31, 2024272.30287.65266.25278.15275.991,385,609
May 30, 2024295.35297.05275.00277.45271.68271,024
May 29, 2024298.00300.00288.00295.35289.20258,090
May 28, 2024286.40297.00285.05293.30287.20346,387
May 27, 2024270.05289.90267.90283.35277.45349,800
May 24, 2024261.00283.75261.00276.25270.50368,000
May 23, 2024265.10267.60256.25261.05255.62188,529
May 22, 2024280.00280.00257.55262.75257.28433,024
May 21, 2024248.55252.75247.05249.50244.31153,680
May 17, 2024253.85256.75251.00253.20247.93166,750
May 16, 2024254.00257.95249.45252.80247.54196,087
May 15, 2024238.50256.00237.90251.20245.97405,113
May 14, 2024241.65242.45231.70237.80232.8593,028
May 13, 2024233.20248.20226.90240.50235.49168,984
May 10, 2024219.20232.00216.85227.70222.9696,480
May 9, 2024225.15228.95216.00218.15213.6194,460
May 8, 2024220.15229.00220.15227.40222.6786,860
May 7, 2024229.45229.45221.35222.65218.02103,381
May 6, 2024234.80236.60226.10228.35223.60123,446
May 3, 2024242.00242.00233.00234.80229.9188,070
May 2, 2024244.50244.50236.55238.90233.9395,964
Apr 30, 2024241.85249.00237.85244.65239.56103,434
Apr 29, 2024235.30241.30234.70239.75234.76139,422
Apr 26, 2024245.85247.90240.30241.90236.87100,383
Apr 25, 2024246.30252.55244.60245.75240.6497,510
Apr 24, 2024247.00252.20244.00246.30241.1789,700
Apr 23, 2024247.50251.25245.10246.15241.0390,227
Apr 22, 2024240.00270.00238.95246.10240.98473,880
Apr 19, 2024234.10239.80230.00235.65230.75116,090
Apr 18, 2024247.00249.95235.65236.95232.02131,855
Apr 16, 2024240.85246.35235.20244.35239.26129,074
Apr 15, 2024234.00245.00234.00240.85235.84124,369
Apr 12, 2024253.00258.00247.10250.20244.99211,162
Apr 10, 2024247.50265.35245.85258.80253.41257,866
Apr 9, 2024270.10282.40253.00254.95249.641,301,000
Apr 8, 2024222.00264.65222.00264.65259.141,156,524
Apr 5, 2024214.40222.90207.20220.55215.96233,269
Apr 4, 2024213.90217.00209.75215.00210.53115,110
Apr 3, 2024207.20213.05207.20210.60206.22126,983
Apr 2, 2024214.70215.00207.95209.40205.04148,231
Apr 1, 2024204.00211.35197.90207.55203.23103,780
Mar 28, 2024205.75206.65197.50199.65195.4995,553
Mar 27, 2024204.70207.40196.30201.40197.21129,951
Mar 26, 2024194.50202.80190.85199.80195.64238,784
Mar 22, 2024181.10198.85180.60192.80188.792,625,480
Mar 21, 2024179.55183.45178.30179.90176.16207,671
Mar 20, 2024178.90180.45172.75177.55173.8582,441
Mar 19, 2024184.50186.60175.50178.05174.34118,029
Mar 18, 2024185.40190.00180.60186.15182.28114,074
Mar 15, 2024188.25192.70181.00185.40181.54103,445
Mar 14, 2024189.30196.50182.55188.35184.43191,295
Mar 13, 2024204.00208.55185.30189.30185.36243,121
Mar 12, 2024209.20213.00203.00203.75199.51112,026
Mar 11, 2024218.80223.30207.10208.35204.01113,375
Mar 7, 2024203.45223.60202.50217.65213.12246,993
Mar 6, 2024211.00211.35197.00202.75198.53198,013
Mar 5, 2024214.80216.30208.45210.35205.9792,799
Mar 4, 2024219.00220.00212.50214.95210.4899,459
Mar 1, 2024208.60219.80208.60218.15213.61134,955
Feb 29, 2024205.30212.40204.70208.25203.9290,927
Feb 28, 2024215.95217.55205.00207.35203.03163,372
Feb 27, 2024222.25223.80215.20215.70211.21168,850
Feb 26, 2024226.90233.90220.90222.25217.62382,601
Feb 23, 2024221.00234.00221.00224.80220.12781,919
Feb 22, 2024204.00221.90203.85219.35214.78987,273
Feb 21, 2024201.00207.45197.65203.55199.31373,808
Feb 20, 2024191.00211.95191.00200.35196.181,679,914
Feb 19, 2024182.50187.50182.45186.25182.37128,352
Feb 16, 2024179.95183.95178.35181.55177.77171,599
Feb 15, 2024169.95179.30169.75176.25172.58206,258
Feb 14, 2024168.05173.40165.40168.75165.24138,549
Feb 13, 2024 2.00 Dividend
Feb 13, 2024170.00170.55164.00168.95165.4399,768
Feb 12, 2024180.00183.00169.10170.00164.50140,138
Feb 9, 2024184.65184.65174.25178.20172.44169,237
Feb 8, 2024183.70184.40176.55182.40176.50156,351
Feb 7, 2024188.10189.50180.05181.25175.39139,189
Feb 6, 2024190.00192.50186.05187.15181.10123,627
Feb 5, 2024184.35198.00182.75188.75182.65461,813
Feb 2, 2024188.65189.70181.20182.35176.45196,456
Feb 1, 2024197.40197.50184.30185.35179.36262,431
Jan 31, 2024192.00195.00186.60191.60185.41387,861
Jan 30, 2024171.50197.90167.95190.05183.911,929,809
Jan 29, 2024170.40174.80169.75170.15164.65114,187
Jan 25, 2024167.80172.40166.60169.10163.63123,057
Jan 24, 2024166.60169.45163.15166.95161.55160,970
Jan 23, 2024178.35178.80165.30166.60161.21217,114
Jan 19, 2024162.20168.10162.20165.80160.44107,498
Jan 18, 2024163.10168.40158.05162.20156.96146,373
Jan 17, 2024166.00166.55162.00163.35158.07105,994

Related Tickers

ZSARACOM.BO Saraswati Commercial (India) Limited
18,400.00
+1.08%
 
360ONE.NS 360 One Wam Limited
1,183.95
-1.25%
 
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
5,056.55
+3.96%
 
PRUDENT.NS Prudent Corporate Advisory Services Limited
2,762.80
-1.30%
 
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
10,800.00
-1.26%
 
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
760.00
-1.23%
 
NAM-INDIA.NS Nippon Life India Asset Management Limited
686.65
+0.15%
 
ANANDRATHI.NS Anand Rathi Wealth Limited
3,960.15
-0.18%
 
NUVAMA.NS Nuvama Wealth Management Limited
6,089.00
+0.24%
 
HDFCAMC.NS HDFC Asset Management Company Limited
4,046.90
-1.07%