Skip to main content
Sundram Fasteners Limited (NSE:SUNDRMFAST)
India flag India · Delayed Price · Currency is INR
942.45
+4.65 (0.50%)
At close: Dec 5, 2025

Sundram Fasteners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025935.30948.80928.00942.45942.450.50%143,689
Dec 4, 2025930.00942.60928.00937.80937.800.35%38,798
Dec 3, 2025954.40954.40928.60934.50934.50-1.69%51,466
Dec 2, 2025962.90989.50946.60950.55950.55-0.79%52,752
Dec 1, 2025934.80971.50934.80958.15958.152.50%121,956
Nov 28, 2025958.70958.85932.00934.75934.75-2.08%88,320
Nov 27, 2025962.95966.90950.10954.65954.65-0.75%127,821
Nov 26, 2025972.55972.55951.80961.85961.85-0.31%59,602
Nov 25, 2025987.00989.75960.10964.85964.85-2.28%64,982
Nov 24, 2025948.60994.30946.00987.40987.403.75%186,061
Nov 21, 2025959.90964.90944.95951.70951.70-1.33%57,681
Nov 20, 2025962.80969.85943.35964.50964.500.46%76,011
Nov 19, 2025978.40981.80957.00960.05960.05-2.51%97,788
Nov 18, 2025965.851,035.00965.60984.75984.752.49%1,706,352
Nov 17, 2025950.00965.00945.00960.80960.800.82%42,871
Nov 14, 2025957.00960.70949.40952.95952.95-0.29%23,923
Nov 13, 2025960.55967.90952.15955.70955.70-0.50%27,833
Nov 12, 2025957.00966.50949.85960.55960.550.77%60,084
Nov 11, 2025949.00958.10943.45953.20953.200.44%542,736
Nov 10, 2025940.15954.60935.00949.00949.000.94%33,901
Nov 7, 2025942.80949.00929.15940.15940.150.36%247,954
Nov 6, 2025964.70972.80930.25936.75936.75-2.90%420,347
Nov 4, 2025964.30974.60955.55964.70964.700.96%63,518
Nov 3, 2025954.40965.25945.00955.50951.750.64%449,496
Oct 31, 2025965.40986.80945.05949.40945.67-1.14%79,540
Oct 30, 2025972.95974.95958.50960.35956.58-0.84%40,776
Oct 29, 2025984.00984.85965.15968.45964.65-0.88%89,003
Oct 28, 2025971.751,022.00967.05977.05973.221.04%287,108
Oct 27, 2025984.00984.80964.25967.00963.20-0.92%48,151
Oct 24, 2025975.00985.00968.55975.95972.12-0.26%25,248
Oct 23, 20251,005.601,009.00975.05978.45974.61-0.31%68,267
Oct 21, 2025974.90990.00971.00981.45977.600.67%11,098
Oct 20, 2025985.45985.90965.35974.90971.07-1.07%102,033
Oct 17, 2025977.65994.00977.65985.45981.58-0.66%56,896
Oct 16, 2025964.001,000.00957.65991.95988.062.73%80,286
Oct 15, 2025978.60987.60955.50965.60961.81-1.71%90,564
Oct 14, 2025995.501,001.15971.00982.40978.54-1.32%42,720
Oct 13, 20251,000.901,007.50985.55995.50991.59-0.54%32,185
Oct 10, 2025995.001,006.45991.951,000.90996.970.83%19,465
Oct 9, 20251,003.601,009.90989.90992.65988.75-1.13%34,766
Oct 8, 20251,005.301,022.601,001.151,003.951,000.01-0.13%34,090
Oct 7, 20251,008.001,018.40999.001,005.301,001.35-0.77%161,169
Oct 6, 20251,026.051,032.901,000.601,013.051,009.07-1.22%32,803
Oct 3, 20251,010.401,028.501,007.301,025.551,021.531.50%35,771
Oct 1, 20251,003.501,013.60996.301,010.401,006.431.20%44,280
Sep 30, 2025976.601,004.00976.60998.40994.481.92%37,981
Sep 29, 20251,000.501,013.30972.30979.60975.76-1.17%102,158
Sep 26, 20251,008.301,019.00989.90991.20987.31-1.98%82,780
Sep 25, 20251,012.001,023.90996.801,011.201,007.23-0.94%95,475
Sep 24, 20251,030.101,044.701,019.101,020.801,016.79-0.90%98,676
Sep 23, 20251,035.601,047.001,022.301,030.101,026.06-0.01%65,521
Sep 22, 20251,038.201,056.001,027.201,030.201,026.16-0.77%50,758
Sep 19, 20251,043.701,050.501,033.701,038.201,034.13-0.53%169,755
Sep 18, 20251,062.001,071.101,038.501,043.701,039.60-1.09%62,767
Sep 17, 20251,055.801,072.001,048.001,055.201,051.060.12%138,951
Sep 16, 20251,018.901,061.001,018.801,053.901,049.764.10%402,503
Sep 15, 20251,029.901,031.601,009.901,012.401,008.43-1.11%318,609
Sep 12, 20251,017.201,032.001,012.701,023.801,019.781.18%54,296
Sep 11, 20251,013.301,024.701,003.401,011.901,007.93-0.37%54,515
Sep 10, 20251,021.901,042.401,011.301,015.701,011.71-0.43%54,995
Sep 9, 20251,030.501,038.001,016.001,020.101,016.10-0.33%68,426
Sep 8, 20251,014.001,029.901,013.001,023.501,019.480.94%26,646
Sep 5, 20251,016.701,028.401,008.301,014.001,010.02-0.27%46,452
Sep 4, 20251,018.001,029.001,013.901,016.701,012.710.24%438,121
Sep 3, 20251,030.901,030.901,011.801,014.301,010.32-0.98%28,577
Sep 2, 20251,018.801,034.101,018.201,024.301,020.280.55%130,216
Sep 1, 20251,022.001,029.901,014.001,018.701,014.70-0.11%45,915
Aug 29, 20251,013.051,029.901,009.651,019.851,015.85-0.04%130,815
Aug 28, 2025970.001,035.00965.001,020.301,016.305.13%783,550
Aug 26, 2025986.95991.80956.25970.50966.69-1.23%109,998
Aug 25, 2025992.201,000.00976.95982.60978.74-1.51%228,952
Aug 22, 2025993.851,003.95987.20997.65993.730.74%48,908
Aug 21, 2025995.00999.35984.90990.30986.41-0.46%32,049
Aug 20, 20251,013.801,015.55992.20994.85990.95-1.53%37,306
Aug 19, 2025985.901,018.85978.801,010.351,006.383.14%75,555
Aug 18, 2025959.30987.95951.10979.60975.763.09%37,432
Aug 14, 2025942.60960.00942.60950.20946.471.01%26,614
Aug 13, 2025943.05950.50935.00940.70937.01-0.25%48,564
Aug 12, 2025923.25951.00922.00943.05939.351.75%27,717
Aug 11, 2025935.45937.00920.05926.80923.16-1.33%36,145
Aug 8, 2025942.00953.20936.90939.25935.56-0.82%20,108
Aug 7, 2025966.00969.40940.60947.00943.28-1.74%50,716
Aug 6, 2025950.00967.20944.30963.75959.971.03%47,521
Aug 5, 2025970.50976.80951.85953.90950.16-1.71%36,673
Aug 4, 2025990.00990.00965.95970.50966.69-0.82%49,209
Aug 1, 20251,000.001,036.45970.20978.50974.66-0.66%179,530
Jul 31, 2025995.001,005.30979.00985.00981.13-1.97%46,636
Jul 30, 20251,006.701,019.401,000.001,004.801,000.86-0.01%36,560
Jul 29, 2025983.001,010.00978.801,004.901,000.961.38%43,177
Jul 28, 20251,004.701,010.80982.30991.20987.31-1.24%38,598
Jul 25, 20251,026.701,028.10997.401,003.60999.66-3.04%51,073
Jul 24, 20251,021.501,046.501,016.601,035.101,031.041.76%86,153
Jul 23, 20251,014.001,037.401,009.101,017.201,013.210.91%99,892
Jul 22, 20251,011.001,020.001,004.501,008.001,004.04-0.38%22,492
Jul 21, 20251,017.001,023.901,005.001,011.801,007.83-0.51%28,463
Jul 18, 20251,042.001,042.001,009.001,017.001,013.01-1.89%83,040
Jul 17, 20251,016.701,041.901,016.701,036.601,032.531.97%76,372
Jul 16, 20251,041.801,045.001,013.001,016.601,012.61-1.93%81,540
Jul 15, 20251,045.601,049.801,030.501,036.601,032.530.18%57,667
Jul 14, 20251,030.101,049.901,015.501,034.701,030.640.45%297,988