Price Data Selection & Download
Sundaram Finance Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Sundaram Finance share price today.
Share Price All Time High
₹5642.00
March 04, 2026
NSE Exchange
Share Price All Time Low
₹23.00
April 11, 2003
NSE Exchange
Highest Volume Trading Day
9,084,650
May 31, 2024 • ₹4287.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SUNDARMFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4326.50 | ₹4363.90 | ₹4272.50 | ₹4354.60 | 60,624 |
| 2026-05-26 | ₹4429.60 | ₹4507.00 | ₹4302.00 | ₹4312.80 | 147,704 |
| 2026-05-25 | ₹4523.00 | ₹4533.90 | ₹4363.70 | ₹4385.20 | 112,023 |
| 2026-05-22 | ₹4485.00 | ₹4529.90 | ₹4425.00 | ₹4493.50 | 44,437 |
| 2026-05-21 | ₹4525.00 | ₹4543.00 | ₹4466.10 | ₹4483.40 | 21,206 |
| 2026-05-20 | ₹4536.00 | ₹4536.00 | ₹4431.00 | ₹4480.60 | 82,753 |
| 2026-05-19 | ₹4668.00 | ₹4668.00 | ₹4525.00 | ₹4558.60 | 65,407 |
| 2026-05-18 | ₹4575.00 | ₹4684.50 | ₹4500.00 | ₹4658.40 | 43,032 |
| 2026-05-15 | ₹4625.00 | ₹4659.50 | ₹4582.00 | ₹4608.10 | 18,202 |
| 2026-05-14 | ₹4563.50 | ₹4681.60 | ₹4534.30 | ₹4628.00 | 37,996 |
| 2026-05-13 | ₹4560.00 | ₹4618.30 | ₹4510.00 | ₹4534.30 | 50,495 |
| 2026-05-12 | ₹4725.00 | ₹4747.70 | ₹4547.30 | ₹4599.20 | 57,548 |
| 2026-05-11 | ₹4747.90 | ₹4766.00 | ₹4651.40 | ₹4709.80 | 52,941 |
| 2026-05-08 | ₹4738.00 | ₹4790.00 | ₹4693.30 | ₹4746.40 | 59,526 |
| 2026-05-07 | ₹4740.00 | ₹4781.80 | ₹4671.30 | ₹4739.00 | 46,128 |
| 2026-05-06 | ₹4648.00 | ₹4750.00 | ₹4602.50 | ₹4699.70 | 47,013 |
| 2026-05-05 | ₹4548.00 | ₹4640.00 | ₹4464.60 | ₹4593.80 | 53,125 |
| 2026-05-04 | ₹4589.80 | ₹4663.40 | ₹4511.00 | ₹4557.70 | 64,969 |
| 2026-04-30 | ₹4626.00 | ₹4638.90 | ₹4497.00 | ₹4534.80 | 95,500 |
| 2026-04-29 | ₹4585.00 | ₹4653.00 | ₹4563.60 | ₹4631.20 | 46,245 |
| 2026-04-28 | ₹4670.10 | ₹4712.60 | ₹4555.00 | ₹4574.60 | 70,565 |
| 2026-04-27 | ₹4765.00 | ₹4775.50 | ₹4660.10 | ₹4670.10 | 82,517 |
| 2026-04-24 | ₹4820.00 | ₹4889.90 | ₹4721.00 | ₹4754.90 | 42,686 |
| 2026-04-23 | ₹4891.00 | ₹4916.90 | ₹4811.30 | ₹4864.40 | 25,629 |
| 2026-04-22 | ₹4956.00 | ₹4984.40 | ₹4883.00 | ₹4902.10 | 37,800 |
| 2026-04-21 | ₹5014.00 | ₹5036.70 | ₹4942.50 | ₹4974.90 | 48,437 |
| 2026-04-20 | ₹5000.00 | ₹5038.80 | ₹4953.90 | ₹5015.00 | 48,047 |
| 2026-04-17 | ₹4993.30 | ₹5036.00 | ₹4940.00 | ₹5028.80 | 35,744 |
| 2026-04-16 | ₹4926.00 | ₹5050.00 | ₹4914.00 | ₹4993.30 | 65,001 |
| 2026-04-15 | ₹4900.00 | ₹4932.40 | ₹4802.10 | ₹4914.80 | 56,749 |
| 2026-04-13 | ₹4850.00 | ₹4899.80 | ₹4775.00 | ₹4803.50 | 58,588 |
| 2026-04-10 | ₹4925.80 | ₹4991.90 | ₹4851.00 | ₹4932.50 | 145,908 |
| 2026-04-09 | ₹4910.30 | ₹4959.70 | ₹4780.10 | ₹4895.20 | 90,005 |
| 2026-04-08 | ₹4751.10 | ₹4979.50 | ₹4705.00 | ₹4900.00 | 92,630 |
| 2026-04-07 | ₹4510.50 | ₹4690.30 | ₹4510.50 | ₹4673.40 | 59,239 |
| 2026-04-06 | ₹4538.00 | ₹4649.50 | ₹4460.90 | ₹4598.00 | 68,484 |
| 2026-04-02 | ₹4511.30 | ₹4579.00 | ₹4387.10 | ₹4538.00 | 76,163 |
| 2026-04-01 | ₹4485.00 | ₹4620.50 | ₹4413.20 | ₹4593.40 | 95,738 |
| 2026-03-30 | ₹4500.00 | ₹4525.00 | ₹4317.00 | ₹4375.50 | 166,789 |
| 2026-03-27 | ₹4767.00 | ₹4767.00 | ₹4521.00 | ₹4581.50 | 83,768 |
| 2026-03-25 | ₹4678.50 | ₹4817.00 | ₹4632.00 | ₹4767.00 | 33,899 |
| 2026-03-24 | ₹4570.50 | ₹4712.50 | ₹4547.00 | ₹4649.50 | 55,428 |
| 2026-03-23 | ₹4615.00 | ₹4646.00 | ₹4505.00 | ₹4527.00 | 87,263 |
| 2026-03-20 | ₹4826.50 | ₹4889.50 | ₹4648.00 | ₹4678.00 | 165,943 |
| 2026-03-19 | ₹4950.00 | ₹4988.50 | ₹4771.00 | ₹4808.50 | 54,147 |
| 2026-03-18 | ₹5005.00 | ₹5050.00 | ₹4879.00 | ₹5000.00 | 119,539 |
| 2026-03-17 | ₹5094.00 | ₹5094.00 | ₹4906.50 | ₹5015.50 | 90,431 |
| 2026-03-16 | ₹5052.50 | ₹5199.00 | ₹5015.00 | ₹5081.50 | 64,194 |
| 2026-03-13 | ₹5347.50 | ₹5347.50 | ₹5051.50 | ₹5138.50 | 42,323 |
| 2026-03-12 | ₹5251.00 | ₹5365.00 | ₹5160.50 | ₹5347.50 | 55,261 |
| 2026-03-11 | ₹5460.00 | ₹5496.50 | ₹5285.00 | ₹5324.50 | 35,073 |
| 2026-03-10 | ₹5436.50 | ₹5561.00 | ₹5350.50 | ₹5457.00 | 62,867 |
| 2026-03-09 | ₹5241.00 | ₹5533.50 | ₹5168.00 | ₹5413.50 | 89,328 |
| 2026-03-06 | ₹5568.50 | ₹5620.00 | ₹5320.00 | ₹5356.00 | 53,270 |
| 2026-03-05 | ₹5411.50 | ₹5620.00 | ₹5372.00 | ₹5581.50 | 97,949 |
| 2026-03-04 | ₹5230.00 | ₹5642.00 | ₹5094.50 | ₹5440.00 | 170,935 |
| 2026-03-02 | ₹5295.00 | ₹5421.50 | ₹5160.00 | ₹5301.00 | 88,451 |
| 2026-02-27 | ₹5470.50 | ₹5599.50 | ₹5391.50 | ₹5509.50 | 201,800 |
| 2026-02-26 | ₹5519.00 | ₹5535.50 | ₹5394.00 | ₹5493.50 | 64,488 |
| 2026-02-25 | ₹5401.00 | ₹5555.00 | ₹5320.00 | ₹5496.00 | 85,758 |
| 2026-02-24 | ₹5309.00 | ₹5525.00 | ₹5200.00 | ₹5467.00 | 65,026 |
| 2026-02-23 | ₹5170.00 | ₹5390.00 | ₹5152.50 | ₹5354.50 | 57,441 |
| 2026-02-20 | ₹5175.00 | ₹5275.00 | ₹5133.00 | ₹5178.00 | 50,250 |
| 2026-02-19 | ₹5190.00 | ₹5230.00 | ₹5138.00 | ₹5175.00 | 52,743 |
| 2026-02-18 | ₹5172.00 | ₹5240.00 | ₹5160.00 | ₹5192.50 | 33,907 |
| 2026-02-17 | ₹5331.00 | ₹5331.00 | ₹5191.00 | ₹5230.50 | 38,772 |
| 2026-02-16 | ₹5299.00 | ₹5410.00 | ₹5261.50 | ₹5331.00 | 36,845 |
| 2026-02-13 | ₹5470.00 | ₹5478.50 | ₹5260.50 | ₹5289.50 | 59,912 |
| 2026-02-12 | ₹5362.00 | ₹5555.00 | ₹5241.50 | ₹5483.50 | 89,937 |
| 2026-02-11 | ₹5305.00 | ₹5377.00 | ₹5242.00 | ₹5362.00 | 50,111 |
| 2026-02-10 | ₹5450.50 | ₹5450.50 | ₹5305.50 | ₹5321.00 | 48,859 |
| 2026-02-09 | ₹5500.00 | ₹5537.50 | ₹5420.00 | ₹5451.00 | 106,144 |
| 2026-02-06 | ₹5321.00 | ₹5450.00 | ₹5299.50 | ₹5439.00 | 47,992 |
| 2026-02-05 | ₹5406.00 | ₹5406.50 | ₹5284.00 | ₹5321.00 | 72,695 |
| 2026-02-04 | ₹5381.00 | ₹5439.50 | ₹5326.00 | ₹5408.00 | 71,143 |
| 2026-02-03 | ₹5400.00 | ₹5450.00 | ₹5249.00 | ₹5370.50 | 122,067 |
| 2026-02-02 | ₹4937.00 | ₹5400.00 | ₹4925.50 | ₹5358.50 | 150,692 |
| 2026-02-01 | ₹5285.00 | ₹5285.00 | ₹4918.00 | ₹4958.00 | 19,119 |
| 2026-01-30 | ₹5129.50 | ₹5367.00 | ₹5060.50 | ₹5278.00 | 138,068 |
| 2026-01-29 | ₹5290.00 | ₹5290.00 | ₹5146.00 | ₹5173.50 | 35,206 |
| 2026-01-28 | ₹5184.00 | ₹5285.00 | ₹5158.00 | ₹5241.50 | 75,591 |
| 2026-01-27 | ₹5042.00 | ₹5240.00 | ₹5042.00 | ₹5192.00 | 88,101 |
| 2026-01-23 | ₹5075.00 | ₹5139.50 | ₹5002.00 | ₹5029.50 | 52,052 |
| 2026-01-22 | ₹5048.00 | ₹5082.00 | ₹4975.00 | ₹5067.00 | 97,742 |
| 2026-01-21 | ₹5012.50 | ₹5109.50 | ₹4940.50 | ₹5044.00 | 77,687 |
| 2026-01-20 | ₹5159.00 | ₹5159.00 | ₹5014.00 | ₹5059.00 | 98,216 |
| 2026-01-19 | ₹5089.00 | ₹5245.00 | ₹5042.50 | ₹5152.00 | 72,445 |
| 2026-01-16 | ₹5058.00 | ₹5128.00 | ₹4905.50 | ₹5082.50 | 238,838 |
| 2026-01-14 | ₹5175.00 | ₹5175.00 | ₹5022.00 | ₹5051.50 | 119,675 |
| 2026-01-13 | ₹5240.00 | ₹5280.00 | ₹5137.50 | ₹5164.00 | 33,845 |
| 2026-01-12 | ₹5239.50 | ₹5285.00 | ₹5178.50 | ₹5258.50 | 38,041 |
| 2026-01-09 | ₹5240.00 | ₹5310.00 | ₹5168.50 | ₹5253.00 | 53,963 |
| 2026-01-08 | ₹5335.50 | ₹5335.50 | ₹5155.00 | ₹5252.00 | 29,989 |
| 2026-01-07 | ₹5293.50 | ₹5340.00 | ₹5271.00 | ₹5313.00 | 36,005 |
| 2026-01-06 | ₹5369.00 | ₹5369.00 | ₹5217.50 | ₹5295.50 | 49,473 |
| 2026-01-05 | ₹5299.00 | ₹5392.00 | ₹5236.00 | ₹5363.50 | 67,044 |
| 2026-01-02 | ₹5350.00 | ₹5355.00 | ₹5262.50 | ₹5293.00 | 32,811 |
| 2026-01-01 | ₹5310.00 | ₹5336.00 | ₹5270.00 | ₹5321.50 | 64,255 |
Sundaram Finance Share Price Performance Analysis (Jan 2003 - May 2026)
SUNDARMFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.17%
₹5321.50 → ₹4354.60
Year to Date
Price Volatility
6.84%
Low Volatility
Year to Date
Average Daily Volume
71,923
Year to Date Average
NSE Exchange
Sundaram Finance Share Price History – Frequently Asked Questions
Common questions about SUNDARMFIN historical data and records. Explore Sundaram Finance intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sundaram Finance (SUNDARMFIN)?
The all-time high share price of Sundaram Finance was ₹5642.0 recorded on March 04, 2026 on the NSE exchange.
What is the all-time low share price of Sundaram Finance (SUNDARMFIN)?
The all-time low share price of Sundaram Finance was ₹23.0 recorded on April 11, 2003 on the NSE exchange.
How can I download SUNDARMFIN historical share price data?
You can download Sundaram Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUNDARMFIN shares?
The highest trading volume day for Sundaram Finance was 9,084,650 shares traded on May 31, 2024 on the NSE exchange, with share price at ₹4287.55.