Sundram Fasteners Limited (BOM:500403)
India
· Delayed Price · Currency is INR 833.40
-16.20 (-1.91%)
At close: Mar 9, 2026
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 849.40 | 864.90 | 838.00 | 849.60 | 849.60 | -0.64% | 5,450 |
| Mar 5, 2026 | 833.30 | 867.20 | 827.70 | 855.10 | 855.10 | 2.28% | 139,440 |
| Mar 4, 2026 | 831.75 | 843.55 | 819.75 | 836.00 | 836.00 | -1.35% | 2,634,475 |
| Mar 2, 2026 | 852.85 | 874.90 | 842.35 | 847.45 | 847.45 | -3.50% | 4,625 |
| Feb 27, 2026 | 906.00 | 906.00 | 868.00 | 878.20 | 878.20 | -3.40% | 1,896 |
| Feb 26, 2026 | 909.50 | 916.75 | 905.15 | 909.10 | 909.10 | -0.03% | 873 |
| Feb 25, 2026 | 922.50 | 930.00 | 908.75 | 909.40 | 909.40 | -1.33% | 970 |
| Feb 24, 2026 | 922.55 | 927.80 | 916.05 | 921.70 | 921.70 | -0.51% | 388 |
| Feb 23, 2026 | 928.55 | 937.35 | 922.60 | 926.45 | 926.45 | 1.33% | 911 |
| Feb 20, 2026 | 909.30 | 919.00 | 905.40 | 914.30 | 914.30 | 0.03% | 1,732 |
| Feb 19, 2026 | 927.75 | 930.65 | 911.00 | 914.00 | 914.00 | -0.99% | 441 |
| Feb 18, 2026 | 924.00 | 932.15 | 919.10 | 923.10 | 923.10 | -0.08% | 1,075 |
| Feb 17, 2026 | 911.10 | 928.00 | 902.25 | 923.85 | 923.85 | 0.89% | 1,512 |
| Feb 16, 2026 | 915.10 | 920.80 | 911.00 | 915.70 | 915.70 | -1.08% | 1,860 |
| Feb 13, 2026 | 927.05 | 929.45 | 916.50 | 925.70 | 925.70 | -1.52% | 1,122 |
| Feb 12, 2026 | 930.10 | 945.65 | 927.95 | 939.95 | 939.95 | -0.47% | 1,288 |
| Feb 11, 2026 | 938.65 | 947.20 | 928.85 | 944.40 | 944.40 | 1.74% | 1,597 |
| Feb 10, 2026 | 927.25 | 932.45 | 922.20 | 928.25 | 928.25 | 0.10% | 3,140 |
| Feb 9, 2026 | 935.10 | 935.10 | 923.40 | 927.30 | 927.30 | -0.17% | 996 |
| Feb 6, 2026 | 939.55 | 939.55 | 902.35 | 928.90 | 928.90 | 0.62% | 2,131 |
| Feb 5, 2026 | 993.30 | 993.30 | 900.50 | 923.20 | 923.20 | -2.72% | 11,504 |
| Feb 4, 2026 | 978.50 | 978.50 | 938.45 | 949.00 | 949.00 | -3.01% | 4,505 |
| Feb 3, 2026 | 975.00 | 1,006.20 | 960.40 | 978.45 | 978.45 | 4.01% | 7,805 |
| Feb 2, 2026 | 919.50 | 942.50 | 905.75 | 940.75 | 940.75 | 1.49% | 1,786 |
| Feb 1, 2026 | 949.30 | 949.30 | 924.40 | 926.90 | 926.90 | -3.44% | 2,019 |
| Jan 30, 2026 | 893.10 | 1,015.20 | 878.25 | 959.90 | 959.90 | 7.34% | 2,181 |
| Jan 29, 2026 | 911.80 | 911.80 | 888.50 | 894.25 | 894.25 | -1.92% | 2,935 |
| Jan 28, 2026 | 903.00 | 916.70 | 898.00 | 911.75 | 911.75 | 0.56% | 696 |
| Jan 27, 2026 | 912.75 | 912.75 | 889.30 | 906.70 | 906.70 | -0.70% | 3,090 |
| Jan 23, 2026 | 931.05 | 935.40 | 906.00 | 913.05 | 913.05 | -2.24% | 2,073 |
| Jan 22, 2026 | 924.00 | 942.95 | 924.00 | 934.00 | 934.00 | 0.28% | 3,751 |
| Jan 21, 2026 | 912.55 | 938.60 | 909.35 | 931.35 | 931.35 | 1.24% | 3,627 |
| Jan 20, 2026 | 921.00 | 923.20 | 907.00 | 919.90 | 919.90 | -0.33% | 2,315 |
| Jan 19, 2026 | 921.25 | 931.95 | 919.65 | 922.90 | 922.90 | -1.09% | 355 |
| Jan 16, 2026 | 936.35 | 938.95 | 929.65 | 933.05 | 933.05 | -0.36% | 1,136 |
| Jan 14, 2026 | 928.95 | 942.00 | 921.40 | 936.45 | 936.45 | 0.81% | 1,634 |
| Jan 13, 2026 | 922.60 | 940.70 | 920.20 | 928.95 | 928.95 | 0.70% | 1,457 |
| Jan 12, 2026 | 922.05 | 928.75 | 911.40 | 922.50 | 922.50 | -0.72% | 1,271 |
| Jan 9, 2026 | 930.25 | 937.20 | 922.05 | 929.20 | 929.20 | -1.09% | 1,762 |
| Jan 8, 2026 | 952.10 | 952.10 | 931.05 | 939.40 | 939.40 | -1.26% | 6,301 |
| Jan 7, 2026 | 939.05 | 953.40 | 938.90 | 951.35 | 951.35 | 1.00% | 3,502 |
| Jan 6, 2026 | 934.00 | 947.45 | 932.95 | 941.90 | 941.90 | 0.30% | 1,851 |
| Jan 5, 2026 | 942.00 | 953.95 | 937.05 | 939.05 | 939.05 | -0.33% | 6,492 |
| Jan 2, 2026 | 937.20 | 954.00 | 937.05 | 942.15 | 942.15 | -0.45% | 4,185 |
| Jan 1, 2026 | 936.50 | 949.00 | 930.65 | 946.40 | 946.40 | 1.25% | 1,754 |
| Dec 31, 2025 | 922.20 | 936.50 | 922.20 | 934.70 | 934.70 | 1.36% | 957 |
| Dec 30, 2025 | 922.15 | 933.75 | 918.95 | 922.15 | 922.15 | -0.83% | 1,235 |
| Dec 29, 2025 | 929.50 | 934.95 | 917.30 | 929.85 | 929.85 | -0.42% | 1,697 |
| Dec 26, 2025 | 927.25 | 940.65 | 927.25 | 933.80 | 933.80 | -0.53% | 2,604 |
| Dec 24, 2025 | 942.40 | 945.90 | 934.75 | 938.80 | 938.80 | -0.38% | 1,379 |
| Dec 23, 2025 | 943.75 | 945.55 | 937.25 | 942.40 | 942.40 | 0.21% | 2,641 |
| Dec 22, 2025 | 940.40 | 946.00 | 937.05 | 940.45 | 940.45 | -0.07% | 2,810 |
| Dec 19, 2025 | 927.70 | 947.10 | 927.70 | 941.10 | 941.10 | 1.58% | 932 |
| Dec 18, 2025 | 926.05 | 936.20 | 923.75 | 926.45 | 926.45 | -1.30% | 1,939 |
| Dec 17, 2025 | 921.20 | 943.85 | 921.20 | 938.70 | 938.70 | -0.09% | 1,222 |
| Dec 16, 2025 | 947.50 | 950.40 | 937.35 | 939.55 | 939.55 | -0.83% | 1,503 |
| Dec 15, 2025 | 936.50 | 950.35 | 932.95 | 947.45 | 947.45 | 1.01% | 1,819 |
| Dec 12, 2025 | 939.20 | 942.45 | 926.70 | 937.95 | 937.95 | -0.24% | 11,161 |
| Dec 11, 2025 | 931.00 | 945.40 | 928.00 | 940.25 | 940.25 | 0.99% | 1,530 |
| Dec 10, 2025 | 939.85 | 949.95 | 925.00 | 931.00 | 931.00 | -0.97% | 892 |
| Dec 9, 2025 | 919.00 | 947.95 | 906.60 | 940.10 | 940.10 | 1.63% | 5,707 |
| Dec 8, 2025 | 940.60 | 943.35 | 917.50 | 925.05 | 925.05 | -1.87% | 1,851 |
| Dec 5, 2025 | 920.05 | 948.00 | 920.05 | 942.65 | 942.65 | 0.58% | 826 |
| Dec 4, 2025 | 922.65 | 941.80 | 922.65 | 937.20 | 937.20 | 0.29% | 2,464 |
| Dec 3, 2025 | 951.90 | 951.95 | 927.50 | 934.45 | 934.45 | -1.83% | 2,962 |
| Dec 2, 2025 | 964.00 | 969.00 | 946.50 | 951.90 | 951.90 | -1.33% | 2,564 |
| Dec 1, 2025 | 936.55 | 971.00 | 936.55 | 964.75 | 964.75 | 3.06% | 5,014 |
| Nov 28, 2025 | 954.35 | 954.35 | 932.05 | 936.15 | 936.15 | -1.85% | 1,599 |
| Nov 27, 2025 | 961.45 | 963.45 | 950.55 | 953.80 | 953.80 | -0.80% | 5,637 |
| Nov 26, 2025 | 965.00 | 968.70 | 951.95 | 961.45 | 961.45 | -0.34% | 1,565 |
| Nov 25, 2025 | 984.80 | 987.90 | 961.10 | 964.75 | 964.75 | -2.03% | 1,395 |
| Nov 24, 2025 | 953.65 | 993.85 | 950.00 | 984.75 | 984.75 | 3.19% | 8,085 |
| Nov 21, 2025 | 954.75 | 960.70 | 945.00 | 954.30 | 954.30 | -1.08% | 5,873 |
| Nov 20, 2025 | 960.20 | 972.70 | 944.00 | 964.70 | 964.70 | 0.43% | 5,361 |
| Nov 19, 2025 | 979.00 | 979.00 | 957.10 | 960.55 | 960.55 | -2.36% | 3,031 |
| Nov 18, 2025 | 964.00 | 1,034.30 | 964.00 | 983.75 | 983.75 | 2.50% | 69,314 |
| Nov 17, 2025 | 950.00 | 965.55 | 948.60 | 959.80 | 959.80 | 0.84% | 2,372 |
| Nov 14, 2025 | 955.30 | 960.90 | 949.80 | 951.80 | 951.80 | -0.38% | 502,731 |
| Nov 13, 2025 | 964.70 | 967.00 | 953.05 | 955.40 | 955.40 | -0.52% | 959 |
| Nov 12, 2025 | 942.05 | 965.55 | 942.05 | 960.35 | 960.35 | 0.88% | 3,701 |
| Nov 11, 2025 | 939.15 | 959.00 | 939.15 | 952.00 | 952.00 | 0.18% | 2,016 |
| Nov 10, 2025 | 936.75 | 955.00 | 936.75 | 950.25 | 950.25 | 1.02% | 2,472 |
| Nov 7, 2025 | 945.95 | 949.00 | 930.00 | 940.70 | 940.70 | 0.33% | 4,838 |
| Nov 6, 2025 | 957.05 | 972.00 | 931.80 | 937.65 | 937.65 | -2.63% | 2,805 |
| Nov 4, 2025 | 964.60 | 975.40 | 956.00 | 963.00 | 963.00 | 0.45% | 3,137 |
| Nov 3, 2025 | 948.10 | 965.00 | 945.00 | 958.70 | 954.95 | 1.03% | 2,054 |
| Oct 31, 2025 | 974.00 | 985.65 | 946.25 | 948.95 | 945.24 | -1.39% | 4,555 |
| Oct 30, 2025 | 976.70 | 976.70 | 958.60 | 962.30 | 958.54 | -0.60% | 1,022 |
| Oct 29, 2025 | 977.05 | 979.30 | 966.05 | 968.10 | 964.31 | -0.79% | 1,963 |
| Oct 28, 2025 | 984.95 | 1,022.65 | 973.05 | 975.85 | 972.03 | 0.88% | 16,574 |
| Oct 27, 2025 | 985.00 | 985.00 | 964.80 | 967.35 | 963.57 | -0.88% | 3,358 |
| Oct 24, 2025 | 979.00 | 980.00 | 969.25 | 975.95 | 972.13 | -0.25% | 989 |
| Oct 23, 2025 | 980.35 | 1,004.20 | 975.50 | 978.40 | 974.57 | -0.25% | 1,606 |
| Oct 21, 2025 | 976.30 | 990.60 | 976.25 | 980.90 | 977.06 | 0.79% | 470 |
| Oct 20, 2025 | 984.75 | 986.40 | 964.60 | 973.20 | 969.39 | -1.11% | 1,339 |
| Oct 17, 2025 | 985.20 | 991.70 | 983.20 | 984.15 | 980.30 | -0.52% | 1,439 |
| Oct 16, 2025 | 960.95 | 998.00 | 960.65 | 989.30 | 985.43 | 2.49% | 1,187 |
| Oct 15, 2025 | 977.60 | 984.35 | 955.45 | 965.25 | 961.47 | -1.72% | 894 |
| Oct 14, 2025 | 996.00 | 996.00 | 972.00 | 982.10 | 978.26 | -1.16% | 853 |
| Oct 13, 2025 | 1,005.50 | 1,005.50 | 986.00 | 993.65 | 989.76 | -0.64% | 1,260 |