Sundram Fasteners Limited (NSE:SUNDRMFAST)
India
· Delayed Price · Currency is INR 834.55
-13.85 (-1.63%)
Mar 9, 2026, 3:29 PM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 838.80 | 846.00 | 810.00 | 821.45 | - | -3.18% | 44,795 |
| Mar 6, 2026 | 844.80 | 859.80 | 838.50 | 848.40 | 848.40 | -0.53% | 43,812 |
| Mar 5, 2026 | 846.95 | 859.90 | 827.10 | 852.95 | 852.95 | 2.04% | 125,494 |
| Mar 4, 2026 | 831.00 | 846.95 | 818.20 | 835.90 | 835.90 | -1.30% | 3,229,929 |
| Mar 2, 2026 | 857.55 | 874.20 | 840.05 | 846.95 | 846.95 | -3.00% | 71,612 |
| Feb 27, 2026 | 909.50 | 918.45 | 868.25 | 873.15 | 873.15 | -4.00% | 122,179 |
| Feb 26, 2026 | 910.85 | 917.70 | 905.50 | 909.55 | 909.55 | -0.09% | 33,848 |
| Feb 25, 2026 | 926.95 | 936.50 | 908.55 | 910.40 | 910.40 | -1.37% | 39,516 |
| Feb 24, 2026 | 924.60 | 930.00 | 916.10 | 923.05 | 923.05 | -0.51% | 25,442 |
| Feb 23, 2026 | 916.75 | 939.00 | 916.70 | 927.75 | 927.75 | 1.43% | 59,477 |
| Feb 20, 2026 | 914.75 | 922.35 | 905.60 | 914.65 | 914.65 | 0.29% | 18,055 |
| Feb 19, 2026 | 930.00 | 932.60 | 908.95 | 912.00 | 912.00 | -1.36% | 14,459 |
| Feb 18, 2026 | 928.00 | 935.00 | 919.20 | 924.60 | 924.60 | 0.01% | 15,941 |
| Feb 17, 2026 | 914.80 | 929.40 | 904.20 | 924.50 | 924.50 | 1.05% | 44,842 |
| Feb 16, 2026 | 926.05 | 934.75 | 911.00 | 914.85 | 914.85 | -1.21% | 41,278 |
| Feb 13, 2026 | 940.10 | 940.10 | 916.20 | 926.05 | 926.05 | -1.50% | 34,128 |
| Feb 12, 2026 | 940.00 | 945.55 | 929.25 | 940.15 | 940.15 | -0.57% | 20,421 |
| Feb 11, 2026 | 929.25 | 949.00 | 927.55 | 945.55 | 945.55 | 1.76% | 48,836 |
| Feb 10, 2026 | 930.00 | 932.45 | 922.75 | 929.20 | 929.20 | 0.23% | 34,840 |
| Feb 9, 2026 | 930.60 | 936.00 | 923.50 | 927.10 | 927.10 | -0.38% | 59,264 |
| Feb 6, 2026 | 912.00 | 934.60 | 903.00 | 930.60 | 930.60 | 0.65% | 37,160 |
| Feb 5, 2026 | 942.00 | 945.65 | 915.40 | 924.55 | 924.55 | -2.72% | 53,660 |
| Feb 4, 2026 | 979.80 | 979.80 | 938.10 | 950.40 | 950.40 | -3.00% | 495,155 |
| Feb 3, 2026 | 989.75 | 1,010.15 | 950.25 | 979.80 | 979.80 | 4.26% | 130,901 |
| Feb 2, 2026 | 926.50 | 945.00 | 903.75 | 939.75 | 939.75 | 0.85% | 62,102 |
| Feb 1, 2026 | 940.20 | 948.00 | 925.00 | 931.80 | 931.80 | -2.17% | 29,527 |
| Jan 30, 2026 | 886.50 | 1,018.65 | 878.20 | 952.50 | 952.50 | 6.47% | 121,053 |
| Jan 29, 2026 | 914.65 | 914.70 | 888.00 | 894.60 | 894.60 | -1.70% | 43,346 |
| Jan 28, 2026 | 907.35 | 924.50 | 894.50 | 910.10 | 910.10 | 0.30% | 27,540 |
| Jan 27, 2026 | 907.05 | 915.25 | 888.05 | 907.35 | 907.35 | -0.35% | 40,303 |
| Jan 23, 2026 | 932.40 | 936.95 | 905.10 | 910.50 | 910.50 | -2.35% | 29,289 |
| Jan 22, 2026 | 939.45 | 943.80 | 922.00 | 932.40 | 932.40 | 0.20% | 35,481 |
| Jan 21, 2026 | 910.10 | 938.90 | 907.10 | 930.50 | 930.50 | 1.17% | 73,645 |
| Jan 20, 2026 | 929.95 | 929.95 | 905.30 | 919.70 | 919.70 | -0.65% | 96,193 |
| Jan 19, 2026 | 923.30 | 932.70 | 919.05 | 925.75 | 925.75 | -0.79% | 34,849 |
| Jan 16, 2026 | 925.25 | 941.80 | 925.25 | 933.15 | 933.15 | -0.40% | 27,928 |
| Jan 14, 2026 | 926.10 | 943.45 | 921.05 | 936.90 | 936.90 | 0.93% | 32,496 |
| Jan 13, 2026 | 922.40 | 943.55 | 916.00 | 928.25 | 928.25 | 0.63% | 47,702 |
| Jan 12, 2026 | 923.10 | 935.45 | 911.10 | 922.40 | 922.40 | -0.85% | 43,086 |
| Jan 9, 2026 | 932.05 | 937.65 | 922.00 | 930.35 | 930.35 | -0.76% | 37,564 |
| Jan 8, 2026 | 952.60 | 954.30 | 931.05 | 937.45 | 937.45 | -1.59% | 31,766 |
| Jan 7, 2026 | 943.00 | 954.00 | 935.05 | 952.60 | 952.60 | 1.44% | 49,738 |
| Jan 6, 2026 | 940.00 | 947.45 | 934.00 | 939.05 | 939.05 | 0.01% | 45,056 |
| Jan 5, 2026 | 943.00 | 954.30 | 937.00 | 939.00 | 939.00 | -0.30% | 110,899 |
| Jan 2, 2026 | 942.00 | 955.00 | 936.25 | 941.80 | 941.80 | -0.46% | 59,798 |
| Jan 1, 2026 | 942.25 | 950.00 | 931.55 | 946.15 | 946.15 | 1.23% | 18,823 |
| Dec 31, 2025 | 923.00 | 936.90 | 920.00 | 934.65 | 934.65 | 1.34% | 31,354 |
| Dec 30, 2025 | 932.85 | 934.95 | 917.60 | 922.30 | 922.30 | -1.13% | 38,597 |
| Dec 29, 2025 | 935.95 | 938.00 | 917.80 | 932.85 | 932.85 | 0.07% | 51,711 |
| Dec 26, 2025 | 933.10 | 943.85 | 930.55 | 932.20 | 932.20 | -0.70% | 27,238 |
| Dec 24, 2025 | 942.95 | 946.10 | 933.70 | 938.75 | 938.75 | -0.45% | 23,764 |
| Dec 23, 2025 | 940.05 | 945.50 | 938.00 | 942.95 | 942.95 | 0.24% | 29,096 |
| Dec 22, 2025 | 939.75 | 946.55 | 935.00 | 940.70 | 940.70 | 0.10% | 19,804 |
| Dec 19, 2025 | 935.75 | 947.15 | 926.90 | 939.75 | 939.75 | 1.36% | 43,780 |
| Dec 18, 2025 | 934.60 | 939.10 | 920.10 | 927.10 | 927.10 | -1.28% | 28,971 |
| Dec 17, 2025 | 935.10 | 944.80 | 935.10 | 939.15 | 939.15 | -0.08% | 13,073 |
| Dec 16, 2025 | 948.95 | 951.60 | 935.10 | 939.90 | 939.90 | -0.95% | 41,337 |
| Dec 15, 2025 | 940.00 | 950.35 | 935.00 | 948.95 | 948.95 | 1.37% | 35,232 |
| Dec 12, 2025 | 934.00 | 945.70 | 926.10 | 936.10 | 936.10 | -0.57% | 235,916 |
| Dec 11, 2025 | 937.35 | 946.00 | 924.75 | 941.50 | 941.50 | 0.39% | 28,487 |
| Dec 10, 2025 | 932.60 | 949.70 | 925.20 | 937.85 | 937.85 | -0.19% | 54,573 |
| Dec 9, 2025 | 916.60 | 945.95 | 906.60 | 939.65 | 939.65 | 1.84% | 91,678 |
| Dec 8, 2025 | 942.45 | 943.95 | 916.95 | 922.70 | 922.70 | -2.10% | 43,227 |
| Dec 5, 2025 | 935.30 | 948.80 | 928.00 | 942.45 | 942.45 | 0.50% | 143,689 |
| Dec 4, 2025 | 930.00 | 942.60 | 928.00 | 937.80 | 937.80 | 0.35% | 38,798 |
| Dec 3, 2025 | 954.40 | 954.40 | 928.60 | 934.50 | 934.50 | -1.69% | 51,466 |
| Dec 2, 2025 | 962.90 | 989.50 | 946.60 | 950.55 | 950.55 | -0.79% | 52,752 |
| Dec 1, 2025 | 934.80 | 971.50 | 934.80 | 958.15 | 958.15 | 2.50% | 121,956 |
| Nov 28, 2025 | 958.70 | 958.85 | 932.00 | 934.75 | 934.75 | -2.08% | 88,320 |
| Nov 27, 2025 | 962.95 | 966.90 | 950.10 | 954.65 | 954.65 | -0.75% | 127,821 |
| Nov 26, 2025 | 972.55 | 972.55 | 951.80 | 961.85 | 961.85 | -0.31% | 59,602 |
| Nov 25, 2025 | 987.00 | 989.75 | 960.10 | 964.85 | 964.85 | -2.28% | 64,982 |
| Nov 24, 2025 | 948.60 | 994.30 | 946.00 | 987.40 | 987.40 | 3.75% | 186,061 |
| Nov 21, 2025 | 959.90 | 964.90 | 944.95 | 951.70 | 951.70 | -1.33% | 57,681 |
| Nov 20, 2025 | 962.80 | 969.85 | 943.35 | 964.50 | 964.50 | 0.46% | 76,011 |
| Nov 19, 2025 | 978.40 | 981.80 | 957.00 | 960.05 | 960.05 | -2.51% | 97,788 |
| Nov 18, 2025 | 965.85 | 1,035.00 | 965.60 | 984.75 | 984.75 | 2.49% | 1,706,352 |
| Nov 17, 2025 | 950.00 | 965.00 | 945.00 | 960.80 | 960.80 | 0.82% | 42,871 |
| Nov 14, 2025 | 957.00 | 960.70 | 949.40 | 952.95 | 952.95 | -0.29% | 23,923 |
| Nov 13, 2025 | 960.55 | 967.90 | 952.15 | 955.70 | 955.70 | -0.50% | 27,833 |
| Nov 12, 2025 | 957.00 | 966.50 | 949.85 | 960.55 | 960.55 | 0.77% | 60,084 |
| Nov 11, 2025 | 949.00 | 958.10 | 943.45 | 953.20 | 953.20 | 0.44% | 542,736 |
| Nov 10, 2025 | 940.15 | 954.60 | 935.00 | 949.00 | 949.00 | 0.94% | 33,901 |
| Nov 7, 2025 | 942.80 | 949.00 | 929.15 | 940.15 | 940.15 | 0.36% | 247,954 |
| Nov 6, 2025 | 964.70 | 972.80 | 930.25 | 936.75 | 936.75 | -2.90% | 420,347 |
| Nov 4, 2025 | 964.30 | 974.60 | 955.55 | 964.70 | 964.70 | 0.96% | 63,518 |
| Nov 3, 2025 | 954.40 | 965.25 | 945.00 | 955.50 | 951.75 | 0.64% | 449,496 |
| Oct 31, 2025 | 965.40 | 986.80 | 945.05 | 949.40 | 945.67 | -1.14% | 79,540 |
| Oct 30, 2025 | 972.95 | 974.95 | 958.50 | 960.35 | 956.58 | -0.84% | 40,776 |
| Oct 29, 2025 | 984.00 | 984.85 | 965.15 | 968.45 | 964.65 | -0.88% | 89,003 |
| Oct 28, 2025 | 971.75 | 1,022.00 | 967.05 | 977.05 | 973.22 | 1.04% | 287,108 |
| Oct 27, 2025 | 984.00 | 984.80 | 964.25 | 967.00 | 963.20 | -0.92% | 48,151 |
| Oct 24, 2025 | 975.00 | 985.00 | 968.55 | 975.95 | 972.12 | -0.26% | 25,248 |
| Oct 23, 2025 | 1,005.60 | 1,009.00 | 975.05 | 978.45 | 974.61 | -0.31% | 68,267 |
| Oct 21, 2025 | 974.90 | 990.00 | 971.00 | 981.45 | 977.60 | 0.67% | 11,098 |
| Oct 20, 2025 | 985.45 | 985.90 | 965.35 | 974.90 | 971.07 | -1.07% | 102,033 |
| Oct 17, 2025 | 977.65 | 994.00 | 977.65 | 985.45 | 981.58 | -0.66% | 56,896 |
| Oct 16, 2025 | 964.00 | 1,000.00 | 957.65 | 991.95 | 988.06 | 2.73% | 80,286 |
| Oct 15, 2025 | 978.60 | 987.60 | 955.50 | 965.60 | 961.81 | -1.71% | 90,564 |
| Oct 14, 2025 | 995.50 | 1,001.15 | 971.00 | 982.40 | 978.54 | -1.32% | 42,720 |