Sundram Fasteners Limited (BOM:500403)
India
· Delayed Price · Currency is INR 817.80
+16.35 (2.04%)
At close: Apr 27, 2026
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.00 | 824.45 | 807.00 | 808.85 | 808.85 | -1.09% | 4,309 |
| Apr 27, 2026 | 801.05 | 822.35 | 801.05 | 817.80 | 817.80 | 2.04% | 3,784 |
| Apr 24, 2026 | 821.60 | 821.60 | 797.95 | 801.45 | 801.45 | -2.78% | 3,117 |
| Apr 23, 2026 | 839.30 | 839.30 | 820.00 | 824.35 | 824.35 | -1.30% | 2,990 |
| Apr 22, 2026 | 823.05 | 840.45 | 823.05 | 835.25 | 835.25 | 0.16% | 1,862 |
| Apr 21, 2026 | 836.90 | 839.90 | 821.25 | 833.95 | 833.95 | 0.55% | 3,588 |
| Apr 20, 2026 | 831.00 | 834.90 | 812.85 | 829.40 | 829.40 | 0.06% | 2,702 |
| Apr 17, 2026 | 807.00 | 838.00 | 807.00 | 828.90 | 828.90 | 1.87% | 3,932 |
| Apr 16, 2026 | 811.75 | 817.80 | 803.50 | 813.65 | 813.65 | 0.74% | 4,308 |
| Apr 15, 2026 | 787.15 | 810.20 | 787.15 | 807.70 | 807.70 | 2.11% | 3,148 |
| Apr 13, 2026 | 808.80 | 808.80 | 782.10 | 791.00 | 791.00 | -1.32% | 2,313 |
| Apr 10, 2026 | 790.45 | 806.80 | 789.65 | 801.60 | 801.60 | 2.64% | 5,945 |
| Apr 9, 2026 | 784.95 | 799.00 | 774.25 | 781.00 | 781.00 | 0.24% | 3,064 |
| Apr 8, 2026 | 774.95 | 786.90 | 770.00 | 779.10 | 779.10 | 3.87% | 2,676 |
| Apr 7, 2026 | 769.75 | 770.60 | 749.00 | 750.05 | 750.05 | -2.02% | 3,066 |
| Apr 6, 2026 | 741.05 | 769.10 | 739.25 | 765.50 | 765.50 | 1.98% | 11,292 |
| Apr 2, 2026 | 741.35 | 754.80 | 732.40 | 750.65 | 750.65 | -0.37% | 12,135 |
| Apr 1, 2026 | 751.35 | 771.15 | 749.60 | 753.45 | 753.45 | 0.30% | 7,483 |
| Mar 30, 2026 | 755.60 | 757.05 | 741.60 | 751.20 | 751.20 | -1.61% | 16,668 |
| Mar 27, 2026 | 787.25 | 799.45 | 754.50 | 763.50 | 763.50 | -4.50% | 39,719 |
| Mar 25, 2026 | 812.35 | 817.80 | 796.35 | 799.45 | 799.45 | 0.47% | 7,677 |
| Mar 24, 2026 | 802.95 | 810.00 | 776.50 | 795.70 | 795.70 | -0.28% | 11,352 |
| Mar 23, 2026 | 806.20 | 807.35 | 786.05 | 797.95 | 797.95 | -1.67% | 12,617 |
| Mar 20, 2026 | 819.90 | 824.50 | 795.45 | 811.50 | 811.50 | -0.27% | 920,933 |
| Mar 19, 2026 | 804.00 | 822.50 | 800.05 | 813.70 | 813.70 | 0.28% | 9,766 |
| Mar 18, 2026 | 809.05 | 835.70 | 809.05 | 811.45 | 811.45 | -1.74% | 2,615 |
| Mar 17, 2026 | 848.85 | 848.85 | 807.50 | 825.80 | 825.80 | 2.15% | 4,582 |
| Mar 16, 2026 | 823.60 | 823.60 | 790.80 | 808.40 | 808.40 | -1.73% | 7,630 |
| Mar 13, 2026 | 830.10 | 830.10 | 806.20 | 822.60 | 822.60 | -0.93% | 4,207 |
| Mar 12, 2026 | 830.75 | 837.30 | 815.75 | 830.35 | 830.35 | -0.84% | 4,295 |
| Mar 11, 2026 | 844.30 | 852.55 | 834.00 | 837.35 | 837.35 | -0.81% | 968 |
| Mar 10, 2026 | 840.25 | 852.50 | 840.00 | 844.20 | 844.20 | 1.30% | 1,665 |
| Mar 9, 2026 | 832.35 | 839.00 | 804.05 | 833.40 | 833.40 | -1.91% | 7,813 |
| 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 |