Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 964.75
+28.60 (3.06%)
At close: Dec 1, 2025
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 954.35 | 954.35 | 932.05 | 936.15 | 936.15 | -1.85% | 1,599 |
| Nov 27, 2025 | 961.45 | 963.45 | 950.55 | 953.80 | 953.80 | -0.80% | 5,637 |
| Nov 26, 2025 | 965.00 | 968.70 | 951.95 | 961.45 | 961.45 | -0.34% | 1,565 |
| Nov 25, 2025 | 984.80 | 987.90 | 961.10 | 964.75 | 964.75 | -2.03% | 1,395 |
| Nov 24, 2025 | 953.65 | 993.85 | 950.00 | 984.75 | 984.75 | 3.19% | 8,085 |
| Nov 21, 2025 | 954.75 | 960.70 | 945.00 | 954.30 | 954.30 | -1.08% | 5,873 |
| Nov 20, 2025 | 960.20 | 972.70 | 944.00 | 964.70 | 964.70 | 0.43% | 5,361 |
| Nov 19, 2025 | 979.00 | 979.00 | 957.10 | 960.55 | 960.55 | -2.36% | 3,031 |
| Nov 18, 2025 | 964.00 | 1,034.30 | 964.00 | 983.75 | 983.75 | 2.50% | 69,314 |
| Nov 17, 2025 | 950.00 | 965.55 | 948.60 | 959.80 | 959.80 | 0.84% | 2,372 |
| Nov 14, 2025 | 955.30 | 960.90 | 949.80 | 951.80 | 951.80 | -0.38% | 502,731 |
| Nov 13, 2025 | 964.70 | 967.00 | 953.05 | 955.40 | 955.40 | -0.52% | 959 |
| Nov 12, 2025 | 942.05 | 965.55 | 942.05 | 960.35 | 960.35 | 0.88% | 3,701 |
| Nov 11, 2025 | 939.15 | 959.00 | 939.15 | 952.00 | 952.00 | 0.18% | 2,016 |
| Nov 10, 2025 | 936.75 | 955.00 | 936.75 | 950.25 | 950.25 | 1.02% | 2,472 |
| Nov 7, 2025 | 945.95 | 949.00 | 930.00 | 940.70 | 940.70 | 0.33% | 4,838 |
| Nov 6, 2025 | 957.05 | 972.00 | 931.80 | 937.65 | 937.65 | -2.63% | 2,805 |
| Nov 4, 2025 | 964.60 | 975.40 | 956.00 | 963.00 | 963.00 | 0.45% | 3,137 |
| Nov 3, 2025 | 948.10 | 965.00 | 945.00 | 958.70 | 954.95 | 1.03% | 2,054 |
| Oct 31, 2025 | 974.00 | 985.65 | 946.25 | 948.95 | 945.24 | -1.39% | 4,555 |
| Oct 30, 2025 | 976.70 | 976.70 | 958.60 | 962.30 | 958.54 | -0.60% | 1,022 |
| Oct 29, 2025 | 977.05 | 979.30 | 966.05 | 968.10 | 964.31 | -0.79% | 1,963 |
| Oct 28, 2025 | 984.95 | 1,022.65 | 973.05 | 975.85 | 972.03 | 0.88% | 16,574 |
| Oct 27, 2025 | 985.00 | 985.00 | 964.80 | 967.35 | 963.57 | -0.88% | 3,358 |
| Oct 24, 2025 | 979.00 | 980.00 | 969.25 | 975.95 | 972.13 | -0.25% | 989 |
| Oct 23, 2025 | 980.35 | 1,004.20 | 975.50 | 978.40 | 974.57 | -0.25% | 1,606 |
| Oct 21, 2025 | 976.30 | 990.60 | 976.25 | 980.90 | 977.06 | 0.79% | 470 |
| Oct 20, 2025 | 984.75 | 986.40 | 964.60 | 973.20 | 969.39 | -1.11% | 1,339 |
| Oct 17, 2025 | 985.20 | 991.70 | 983.20 | 984.15 | 980.30 | -0.52% | 1,439 |
| Oct 16, 2025 | 960.95 | 998.00 | 960.65 | 989.30 | 985.43 | 2.49% | 1,187 |
| Oct 15, 2025 | 977.60 | 984.35 | 955.45 | 965.25 | 961.47 | -1.72% | 894 |
| Oct 14, 2025 | 996.00 | 996.00 | 972.00 | 982.10 | 978.26 | -1.16% | 853 |
| Oct 13, 2025 | 1,005.50 | 1,005.50 | 986.00 | 993.65 | 989.76 | -0.64% | 1,260 |
| Oct 10, 2025 | 996.55 | 1,005.00 | 993.25 | 1,000.00 | 996.09 | 0.76% | 301,240 |
| Oct 9, 2025 | 1,000.00 | 1,007.15 | 990.05 | 992.45 | 988.57 | -1.22% | 1,562 |
| Oct 8, 2025 | 1,007.25 | 1,021.55 | 1,001.00 | 1,004.70 | 1,000.77 | -0.01% | 431 |
| Oct 7, 2025 | 1,019.95 | 1,019.95 | 999.45 | 1,004.85 | 1,000.92 | -0.77% | 1,179 |
| Oct 6, 2025 | 1,015.00 | 1,024.25 | 1,000.60 | 1,012.65 | 1,008.69 | -1.31% | 4,918 |
| Oct 3, 2025 | 1,012.00 | 1,028.00 | 1,008.95 | 1,026.05 | 1,022.04 | 1.81% | 1,066 |
| Oct 1, 2025 | 1,017.95 | 1,017.95 | 997.25 | 1,007.85 | 1,003.91 | 0.73% | 123,695 |
| Sep 30, 2025 | 984.65 | 1,003.20 | 984.55 | 1,000.55 | 996.64 | 2.20% | 444 |
| Sep 29, 2025 | 986.60 | 1,007.20 | 973.30 | 979.05 | 975.22 | -1.16% | 1,828 |
| Sep 26, 2025 | 1,000.20 | 1,005.55 | 988.20 | 990.50 | 986.63 | -2.10% | 3,741 |
| Sep 25, 2025 | 1,006.05 | 1,021.10 | 998.50 | 1,011.75 | 1,007.79 | -0.84% | 1,225 |
| Sep 24, 2025 | 1,029.95 | 1,044.00 | 1,018.45 | 1,020.30 | 1,016.31 | -0.87% | 1,055 |
| Sep 23, 2025 | 1,040.75 | 1,045.00 | 1,022.30 | 1,029.25 | 1,025.22 | -0.03% | 1,204 |
| Sep 22, 2025 | 1,031.05 | 1,055.20 | 1,027.95 | 1,029.55 | 1,025.52 | -1.09% | 3,527 |
| Sep 19, 2025 | 1,043.20 | 1,049.05 | 1,027.40 | 1,040.85 | 1,036.78 | -0.23% | 2,674 |