Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 940.70
+3.05 (0.33%)
At close: Nov 7, 2025
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1,058.95 | 1,068.90 | 1,039.80 | 1,043.20 | 1,039.12 | -1.27% | 6,675 |
| Sep 17, 2025 | 1,055.35 | 1,071.15 | 1,050.00 | 1,056.60 | 1,052.47 | 0.17% | 11,371 |
| Sep 16, 2025 | 1,017.05 | 1,062.00 | 1,017.05 | 1,054.85 | 1,050.72 | 4.10% | 16,393 |
| Sep 15, 2025 | 1,017.05 | 1,029.00 | 1,009.50 | 1,013.30 | 1,009.34 | -1.21% | 2,578 |
| Sep 12, 2025 | 1,024.90 | 1,029.70 | 1,019.90 | 1,025.75 | 1,021.74 | 1.39% | 689 |
| Sep 11, 2025 | 1,019.60 | 1,024.50 | 1,001.50 | 1,011.65 | 1,007.69 | -0.47% | 3,055 |
| Sep 10, 2025 | 1,018.05 | 1,043.65 | 1,005.95 | 1,016.45 | 1,012.47 | -0.37% | 2,476 |
| Sep 9, 2025 | 1,036.60 | 1,036.60 | 1,015.80 | 1,020.20 | 1,016.21 | -0.29% | 1,496 |
| Sep 8, 2025 | 1,017.10 | 1,029.85 | 1,014.40 | 1,023.20 | 1,019.20 | 0.87% | 2,813 |
| Sep 5, 2025 | 1,018.00 | 1,028.10 | 1,010.25 | 1,014.40 | 1,010.43 | -0.21% | 3,019 |
| Sep 4, 2025 | 1,010.05 | 1,029.40 | 1,010.05 | 1,016.55 | 1,012.57 | 0.19% | 803,349 |
| Sep 3, 2025 | 1,030.50 | 1,030.50 | 1,011.20 | 1,014.65 | 1,010.68 | -0.98% | 1,415 |
| Sep 2, 2025 | 1,026.60 | 1,030.65 | 1,019.30 | 1,024.65 | 1,020.64 | 0.72% | 2,000 |
| Sep 1, 2025 | 1,020.85 | 1,028.00 | 1,015.35 | 1,017.30 | 1,013.32 | -0.41% | 3,146 |
| Aug 29, 2025 | 1,018.65 | 1,029.55 | 1,010.05 | 1,021.45 | 1,017.46 | 0.19% | 5,351 |
| Aug 28, 2025 | 980.75 | 1,038.95 | 979.45 | 1,019.55 | 1,015.56 | 5.04% | 32,224 |