Sundaram Finance Share Price History

Sundaram Finance

CMP as on 23-Sep-21 15:29

₹ 2,430.00

9.65 0.4%

Open

₹ 2,425.00

Turnover (lac)

₹ 1,960

Prev. Close

₹ 2,420.35

Day's Vol (shares)

₹ 80,654

Day's Range (₹)

₹ 2,403.65

₹ 2,443.35

CMP as on23-Sep-21 15:27

₹ 2,432.60

12.5 0.52%

Open

₹ 2,425.70

Turnover (lac)

₹ 7

Prev. Close

₹ 2,420.10

Day's Vol (shares)

₹ 824

Day's Range

₹ 2,402.45

₹ 2,435.40

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
23-Sep-2021	2,425	2,443	2,404	2,431	4,282	196	66,020	39.70	5.95
22-Sep-2021	2,448	2,448	2,391	2,420	5,340	88.70	20,233	56.80	-28
21-Sep-2021	2,444	2,448	2,403	2,438	3,185	38.70	6,352	45.40	-5.70
20-Sep-2021	2,443	2,455	2,402	2,424	7,151	146	28,405	52.60	-19
17-Sep-2021	2,553	2,609	2,417	2,499	36,551	2,563	527,846	192	-53
16-Sep-2021	2,572	2,597	2,535	2,547	14,941	206	39,576	62.30	-25
15-Sep-2021	2,578	2,610	2,533	2,572	14,410	175	31,517	77.30	-6
14-Sep-2021	2,544	2,589	2,520	2,572	9,964	113	24,970	69.30	28.50
13-Sep-2021	2,544	2,550	2,515	2,531	4,730	105	26,800	34.70	-13
09-Sep-2021	2,560	2,560	2,520	2,532	2,129	35.40	8,406	40	-28
08-Sep-2021	2,576	2,588	2,504	2,540	9,915	154	35,185	84.30	-35
07-Sep-2021	2,571	2,589	2,550	2,561	3,785	79.40	17,493	38.60	-10
06-Sep-2021	2,552	2,583	2,544	2,571	1,618	35.80	7,727	39.80	19.70
03-Sep-2021	2,565	2,592	2,531	2,552	3,336	49.30	10,568	61.20	-14
02-Sep-2021	2,577	2,590	2,537	2,553	3,998	46.80	10,520	52.70	-25
01-Sep-2021	2,600	2,600	2,544	2,577	5,726	101	25,493	55.90	-23
31-Aug-2021	2,610	2,610	2,590	2,603	2,621	52.40	14,889	20	-7.10
30-Aug-2021	2,610	2,610	2,581	2,600	2,728	53.50	12,018	29	-10
27-Aug-2021	2,596	2,609	2,570	2,591	2,884	47.80	8,375	39.30	-5.30
26-Aug-2021	2,600	2,601	2,559	2,596	5,786	116	26,898	42.40	-3.80
25-Aug-2021	2,530	2,613	2,530	2,585	11,885	176	31,599	83	54.90
24-Aug-2021	2,447	2,539	2,402	2,531	5,938	76.20	12,432	137	83.70
23-Aug-2021	2,469	2,512	2,319	2,455	6,542	98	15,548	193	-14