Sundram Fasteners Limited (NSE:SUNDRMFAST)
India
· Delayed Price · Currency is INR 823.65
+14.55 (1.80%)
Apr 29, 2026, 11:40 AM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.20 | 825.40 | 805.90 | 809.10 | 809.10 | -1.16% | 89,083 |
| Apr 27, 2026 | 808.90 | 822.20 | 800.00 | 818.60 | 818.60 | 2.13% | 44,517 |
| Apr 24, 2026 | 830.00 | 830.00 | 796.60 | 801.55 | 801.55 | -2.71% | 37,276 |
| Apr 23, 2026 | 843.00 | 843.00 | 819.00 | 823.90 | 823.90 | -1.44% | 107,045 |
| Apr 22, 2026 | 827.75 | 841.00 | 827.75 | 835.90 | 835.90 | 0.08% | 26,701 |
| Apr 21, 2026 | 841.00 | 846.00 | 821.85 | 835.25 | 835.25 | 0.76% | 31,322 |
| Apr 20, 2026 | 832.50 | 845.00 | 812.00 | 828.95 | 828.95 | 0.01% | 43,046 |
| Apr 17, 2026 | 810.00 | 842.80 | 805.00 | 828.90 | 828.90 | 1.87% | 69,426 |
| Apr 16, 2026 | 810.00 | 824.50 | 803.00 | 813.70 | 813.70 | 0.79% | 39,366 |
| Apr 15, 2026 | 802.55 | 810.45 | 792.00 | 807.35 | 807.35 | 2.04% | 37,491 |
| Apr 13, 2026 | 797.05 | 799.35 | 780.35 | 791.20 | 791.20 | -1.44% | 40,435 |
| Apr 10, 2026 | 786.60 | 806.25 | 782.00 | 802.75 | 802.75 | 2.80% | 56,759 |
| Apr 9, 2026 | 780.25 | 799.60 | 773.90 | 780.85 | 780.85 | 0.08% | 58,817 |
| Apr 8, 2026 | 770.00 | 787.70 | 770.00 | 780.25 | 780.25 | 4.03% | 85,463 |
| Apr 7, 2026 | 765.05 | 770.00 | 748.75 | 750.05 | 750.05 | -2.11% | 77,517 |
| Apr 6, 2026 | 749.85 | 770.50 | 739.60 | 766.25 | 766.25 | 2.18% | 99,649 |
| Apr 2, 2026 | 752.90 | 755.10 | 730.10 | 749.90 | 749.90 | -0.40% | 74,349 |
| Apr 1, 2026 | 755.70 | 773.95 | 749.05 | 752.90 | 752.90 | 0.51% | 68,139 |
| Mar 30, 2026 | 755.60 | 758.85 | 740.25 | 749.05 | 749.05 | -1.78% | 154,853 |
| Mar 27, 2026 | 798.95 | 800.95 | 754.05 | 762.65 | 762.65 | -4.55% | 1,027,374 |
| Mar 25, 2026 | 804.50 | 819.00 | 795.00 | 799.00 | 799.00 | 0.47% | 57,279 |
| Mar 24, 2026 | 810.50 | 812.60 | 775.10 | 795.30 | 795.30 | -0.20% | 105,543 |
| Mar 23, 2026 | 812.95 | 812.95 | 784.60 | 796.90 | 796.90 | -1.98% | 85,263 |
| Mar 20, 2026 | 820.00 | 825.00 | 796.35 | 813.00 | 813.00 | -0.26% | 1,429,028 |
| Mar 19, 2026 | 801.00 | 822.45 | 801.00 | 815.15 | 815.15 | 0.51% | 99,080 |
| Mar 18, 2026 | 833.00 | 835.00 | 808.60 | 811.00 | 811.00 | -1.63% | 49,923 |
| Mar 17, 2026 | 806.25 | 833.70 | 805.85 | 824.40 | 824.40 | 2.00% | 177,499 |
| Mar 16, 2026 | 825.55 | 825.95 | 791.00 | 808.25 | 808.25 | -1.70% | 69,700 |
| Mar 13, 2026 | 818.15 | 829.00 | 802.30 | 822.25 | 822.25 | -0.96% | 116,846 |
| Mar 12, 2026 | 833.10 | 837.40 | 815.65 | 830.20 | 830.20 | -0.75% | 66,965 |
| Mar 11, 2026 | 845.00 | 853.90 | 833.10 | 836.45 | 836.45 | -0.86% | 23,305 |
| Mar 10, 2026 | 842.85 | 868.00 | 836.00 | 843.70 | 843.70 | 1.10% | 54,864 |
| Mar 9, 2026 | 838.80 | 846.00 | 810.00 | 834.55 | 834.55 | -1.63% | 97,260 |
| 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 |