Sundaram Finance Ltd Share Price Sundaram Finance

1,525.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,527.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
13-Sep-2019 1,526 1,530 1,510 1,522 1,243 14.60 5,810 20 -4.10
12-Sep-2019 1,537 1,545 1,520 1,524 292 4.74 1,498 25.20 -12
11-Sep-2019 1,522 1,552 1,522 1,547 1,558 20.50 6,751 30.50 25
09-Sep-2019 1,510 1,544 1,497 1,535 1,194 16.80 5,300 46.90 25.10
06-Sep-2019 1,543 1,543 1,496 1,508 1,446 31.90 12,726 47 -35
05-Sep-2019 1,522 1,543 1,515 1,531 305 6.22 3,294 28.50 8.55
04-Sep-2019 1,525 1,525 1,508 1,522 378 8.58 2,852 16.60 -3
03-Sep-2019 1,520 1,535 1,501 1,523 1,058 12.20 5,016 33.70 2.65
30-Aug-2019 1,500 1,524 1,480 1,515 1,883 17.30 4,545 43.50 15.30
29-Aug-2019 1,529 1,532 1,496 1,502 617 10.40 2,436 36.50 -27
28-Aug-2019 1,509 1,543 1,488 1,529 1,041 14.60 4,363 55 19.70
27-Aug-2019 1,533 1,552 1,487 1,507 6,498 74.40 27,181 65.50 -26
26-Aug-2019 1,545 1,576 1,525 1,549 1,142 11.80 4,591 50.70 4.25
23-Aug-2019 1,523 1,545 1,520 1,524 543 8.53 2,711 25 0.95
22-Aug-2019 1,520 1,538 1,520 1,532 459 8.53 2,505 18.50 11.80
21-Aug-2019 1,530 1,605 1,524 1,530 700 24.90 10,074 81.30 -0.30
20-Aug-2019 1,520 1,538 1,500 1,530 1,177 25.70 11,025 38.40 10.50
19-Aug-2019 1,536 1,564 1,516 1,538 2,948 30.50 10,206 47.30 1.95
16-Aug-2019 1,565 1,575 1,533 1,542 2,925 26.30 8,576 42.10 -23