Skip to main content
Sundram Fasteners Limited (BOM:500403)
India flag India · Delayed Price · Currency is INR
942.65
+5.45 (0.58%)
At close: Dec 5, 2025

Sundram Fasteners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025920.05948.00920.05942.65942.650.58%826
Dec 4, 2025922.65941.80922.65937.20937.200.29%2,464
Dec 3, 2025951.90951.95927.50934.45934.45-1.83%2,962
Dec 2, 2025964.00969.00946.50951.90951.90-1.33%2,564
Dec 1, 2025936.55971.00936.55964.75964.753.06%5,014
Nov 28, 2025954.35954.35932.05936.15936.15-1.85%1,599
Nov 27, 2025961.45963.45950.55953.80953.80-0.80%5,637
Nov 26, 2025965.00968.70951.95961.45961.45-0.34%1,565
Nov 25, 2025984.80987.90961.10964.75964.75-2.03%1,395
Nov 24, 2025953.65993.85950.00984.75984.753.19%8,085
Nov 21, 2025954.75960.70945.00954.30954.30-1.08%5,873
Nov 20, 2025960.20972.70944.00964.70964.700.43%5,361
Nov 19, 2025979.00979.00957.10960.55960.55-2.36%3,031
Nov 18, 2025964.001,034.30964.00983.75983.752.50%69,314
Nov 17, 2025950.00965.55948.60959.80959.800.84%2,372
Nov 14, 2025955.30960.90949.80951.80951.80-0.38%502,731
Nov 13, 2025964.70967.00953.05955.40955.40-0.52%959
Nov 12, 2025942.05965.55942.05960.35960.350.88%3,701
Nov 11, 2025939.15959.00939.15952.00952.000.18%2,016
Nov 10, 2025936.75955.00936.75950.25950.251.02%2,472
Nov 7, 2025945.95949.00930.00940.70940.700.33%4,838
Nov 6, 2025957.05972.00931.80937.65937.65-2.63%2,805
Nov 4, 2025964.60975.40956.00963.00963.000.45%3,137
Nov 3, 2025948.10965.00945.00958.70954.951.03%2,054
Oct 31, 2025974.00985.65946.25948.95945.24-1.39%4,555
Oct 30, 2025976.70976.70958.60962.30958.54-0.60%1,022
Oct 29, 2025977.05979.30966.05968.10964.31-0.79%1,963
Oct 28, 2025984.951,022.65973.05975.85972.030.88%16,574
Oct 27, 2025985.00985.00964.80967.35963.57-0.88%3,358
Oct 24, 2025979.00980.00969.25975.95972.13-0.25%989
Oct 23, 2025980.351,004.20975.50978.40974.57-0.25%1,606
Oct 21, 2025976.30990.60976.25980.90977.060.79%470
Oct 20, 2025984.75986.40964.60973.20969.39-1.11%1,339
Oct 17, 2025985.20991.70983.20984.15980.30-0.52%1,439
Oct 16, 2025960.95998.00960.65989.30985.432.49%1,187
Oct 15, 2025977.60984.35955.45965.25961.47-1.72%894
Oct 14, 2025996.00996.00972.00982.10978.26-1.16%853
Oct 13, 20251,005.501,005.50986.00993.65989.76-0.64%1,260
Oct 10, 2025996.551,005.00993.251,000.00996.090.76%301,240
Oct 9, 20251,000.001,007.15990.05992.45988.57-1.22%1,562
Oct 8, 20251,007.251,021.551,001.001,004.701,000.77-0.01%431
Oct 7, 20251,019.951,019.95999.451,004.851,000.92-0.77%1,179
Oct 6, 20251,015.001,024.251,000.601,012.651,008.69-1.31%4,918
Oct 3, 20251,012.001,028.001,008.951,026.051,022.041.81%1,066
Oct 1, 20251,017.951,017.95997.251,007.851,003.910.73%123,695
Sep 30, 2025984.651,003.20984.551,000.55996.642.20%444
Sep 29, 2025986.601,007.20973.30979.05975.22-1.16%1,828
Sep 26, 20251,000.201,005.55988.20990.50986.63-2.10%3,741
Sep 25, 20251,006.051,021.10998.501,011.751,007.79-0.84%1,225
Sep 24, 20251,029.951,044.001,018.451,020.301,016.31-0.87%1,055
Sep 23, 20251,040.751,045.001,022.301,029.251,025.22-0.03%1,204
Sep 22, 20251,031.051,055.201,027.951,029.551,025.52-1.09%3,527
Sep 19, 20251,043.201,049.051,027.401,040.851,036.78-0.23%2,674
Sep 18, 20251,058.951,068.901,039.801,043.201,039.12-1.27%6,675
Sep 17, 20251,055.351,071.151,050.001,056.601,052.470.17%11,371
Sep 16, 20251,017.051,062.001,017.051,054.851,050.724.10%16,393
Sep 15, 20251,017.051,029.001,009.501,013.301,009.34-1.21%2,578
Sep 12, 20251,024.901,029.701,019.901,025.751,021.741.39%689
Sep 11, 20251,019.601,024.501,001.501,011.651,007.69-0.47%3,055
Sep 10, 20251,018.051,043.651,005.951,016.451,012.47-0.37%2,476
Sep 9, 20251,036.601,036.601,015.801,020.201,016.21-0.29%1,496
Sep 8, 20251,017.101,029.851,014.401,023.201,019.200.87%2,813
Sep 5, 20251,018.001,028.101,010.251,014.401,010.43-0.21%3,019
Sep 4, 20251,010.051,029.401,010.051,016.551,012.570.19%803,349
Sep 3, 20251,030.501,030.501,011.201,014.651,010.68-0.98%1,415
Sep 2, 20251,026.601,030.651,019.301,024.651,020.640.72%2,000
Sep 1, 20251,020.851,028.001,015.351,017.301,013.32-0.41%3,146
Aug 29, 20251,018.651,029.551,010.051,021.451,017.450.19%5,351
Aug 28, 2025980.751,038.95979.451,019.551,015.565.04%32,224
Aug 26, 2025982.10990.55961.60970.65966.85-1.52%2,596
Aug 25, 2025989.05996.85981.95985.65981.79-1.11%778
Aug 22, 2025994.301,004.00988.00996.75992.850.53%4,152
Aug 21, 2025989.05997.40985.60991.45987.57-0.43%3,073
Aug 20, 20251,011.101,018.65993.00995.75991.86-1.49%1,985
Aug 19, 2025988.101,018.00980.301,010.801,006.853.40%1,687
Aug 18, 2025949.00985.30949.00977.55973.733.01%1,181
Aug 14, 2025941.55959.50941.55949.00945.291.01%630
Aug 13, 2025945.00958.00930.00939.50935.83-0.61%1,863
Aug 12, 2025937.95951.55928.05945.30941.601.95%1,435
Aug 11, 2025930.55936.65920.30927.20923.57-1.29%12,472
Aug 8, 2025959.00959.00936.90939.35935.68-0.87%1,376
Aug 7, 2025954.20968.60941.00947.60943.89-1.36%2,109
Aug 6, 2025950.00967.05945.00960.65956.890.54%3,893
Aug 5, 2025966.00973.00952.25955.45951.71-1.61%3,713
Aug 4, 2025982.05983.60965.25971.10967.30-0.94%4,217
Aug 1, 20251,001.001,028.35973.40980.30976.47-0.58%4,108
Jul 31, 2025992.051,002.40980.00986.05982.19-1.74%1,752
Jul 30, 20251,010.951,018.001,002.001,003.50999.57-0.19%1,493
Jul 29, 20251,009.001,009.00982.001,005.451,001.521.61%1,150
Jul 28, 20251,001.851,010.00983.90989.55985.68-1.39%2,021
Jul 25, 20251,024.051,024.05999.801,003.50999.57-2.98%1,286
Jul 24, 20251,020.001,042.751,017.101,034.351,030.301.79%2,080
Jul 23, 20251,010.001,037.601,008.951,016.201,012.230.82%2,824
Jul 22, 20251,025.151,025.151,005.001,007.951,004.01-0.42%1,664
Jul 21, 20251,025.151,025.151,007.701,012.251,008.29-0.40%1,264
Jul 18, 20251,028.201,037.601,009.901,016.301,012.32-1.99%3,111
Jul 17, 20251,025.501,040.001,024.001,036.901,032.842.08%1,258
Jul 16, 20251,032.051,044.101,012.301,015.801,011.83-2.12%3,892
Jul 15, 20251,025.551,049.001,025.551,037.851,033.790.25%2,623
Jul 14, 20251,035.351,040.201,017.201,035.301,031.250.51%2,549