Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 1,019.55
+48.90 (5.04%)
At close: Aug 28, 2025
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 980.75 | 1,038.95 | 979.45 | 1,019.55 | 1,019.55 | 5.04% | 32,224 |
| Aug 26, 2025 | 982.10 | 990.55 | 961.60 | 970.65 | 970.65 | -1.52% | 2,596 |
| Aug 25, 2025 | 989.05 | 996.85 | 981.95 | 985.65 | 985.65 | -1.11% | 778 |
| Aug 22, 2025 | 994.30 | 1,004.00 | 988.00 | 996.75 | 996.75 | 0.53% | 4,152 |
| Aug 21, 2025 | 989.05 | 997.40 | 985.60 | 991.45 | 991.45 | -0.43% | 3,073 |
| Aug 20, 2025 | 1,011.10 | 1,018.65 | 993.00 | 995.75 | 995.75 | -1.49% | 1,985 |
| Aug 19, 2025 | 988.10 | 1,018.00 | 980.30 | 1,010.80 | 1,010.80 | 3.40% | 1,687 |
| Aug 18, 2025 | 949.00 | 985.30 | 949.00 | 977.55 | 977.55 | 3.01% | 1,181 |
| Aug 14, 2025 | 941.55 | 959.50 | 941.55 | 949.00 | 949.00 | 1.01% | 630 |
| Aug 13, 2025 | 945.00 | 958.00 | 930.00 | 939.50 | 939.50 | -0.61% | 1,863 |
| Aug 12, 2025 | 937.95 | 951.55 | 928.05 | 945.30 | 945.30 | 1.95% | 1,435 |
| Aug 11, 2025 | 930.55 | 936.65 | 920.30 | 927.20 | 927.20 | -1.29% | 12,472 |
| Aug 8, 2025 | 959.00 | 959.00 | 936.90 | 939.35 | 939.35 | -0.87% | 1,376 |
| Aug 7, 2025 | 954.20 | 968.60 | 941.00 | 947.60 | 947.60 | -1.36% | 2,109 |
| Aug 6, 2025 | 950.00 | 967.05 | 945.00 | 960.65 | 960.65 | 0.54% | 3,893 |
| Aug 5, 2025 | 966.00 | 973.00 | 952.25 | 955.45 | 955.45 | -1.61% | 3,713 |
| Aug 4, 2025 | 982.05 | 983.60 | 965.25 | 971.10 | 971.10 | -0.94% | 4,217 |
| Aug 1, 2025 | 1,001.00 | 1,028.35 | 973.40 | 980.30 | 980.30 | -0.58% | 4,108 |
| Jul 31, 2025 | 992.05 | 1,002.40 | 980.00 | 986.05 | 986.05 | -1.74% | 1,752 |
| Jul 30, 2025 | 1,010.95 | 1,018.00 | 1,002.00 | 1,003.50 | 1,003.50 | -0.19% | 1,493 |
| Jul 29, 2025 | 1,009.00 | 1,009.00 | 982.00 | 1,005.45 | 1,005.45 | 1.61% | 1,150 |
| Jul 28, 2025 | 1,001.85 | 1,010.00 | 983.90 | 989.55 | 989.55 | -1.39% | 2,021 |
| Jul 25, 2025 | 1,024.05 | 1,024.05 | 999.80 | 1,003.50 | 1,003.50 | -2.98% | 1,286 |
| Jul 24, 2025 | 1,020.00 | 1,042.75 | 1,017.10 | 1,034.35 | 1,034.35 | 1.79% | 2,080 |
| Jul 23, 2025 | 1,010.00 | 1,037.60 | 1,008.95 | 1,016.20 | 1,016.20 | 0.82% | 2,824 |
| Jul 22, 2025 | 1,025.15 | 1,025.15 | 1,005.00 | 1,007.95 | 1,007.95 | -0.42% | 1,664 |
| Jul 21, 2025 | 1,025.15 | 1,025.15 | 1,007.70 | 1,012.25 | 1,012.25 | -0.40% | 1,264 |
| Jul 18, 2025 | 1,028.20 | 1,037.60 | 1,009.90 | 1,016.30 | 1,016.30 | -1.99% | 3,111 |
| Jul 17, 2025 | 1,025.50 | 1,040.00 | 1,024.00 | 1,036.90 | 1,036.90 | 2.08% | 1,258 |
| Jul 16, 2025 | 1,032.05 | 1,044.10 | 1,012.30 | 1,015.80 | 1,015.80 | -2.12% | 3,892 |
| Jul 15, 2025 | 1,025.55 | 1,049.00 | 1,025.55 | 1,037.85 | 1,037.85 | 0.25% | 2,623 |
| Jul 14, 2025 | 1,035.35 | 1,040.20 | 1,017.20 | 1,035.30 | 1,035.30 | 0.51% | 2,549 |
| Jul 11, 2025 | 1,021.05 | 1,034.50 | 1,014.00 | 1,030.00 | 1,030.00 | -0.28% | 1,900 |
| Jul 10, 2025 | 1,021.20 | 1,042.00 | 1,011.60 | 1,032.90 | 1,032.90 | 0.86% | 4,705 |
| Jul 9, 2025 | 1,020.00 | 1,038.30 | 1,020.00 | 1,024.10 | 1,024.10 | -0.76% | 1,956 |
| Jul 8, 2025 | 1,047.50 | 1,047.50 | 1,025.00 | 1,031.90 | 1,031.90 | -1.49% | 2,715 |
| Jul 7, 2025 | 1,068.45 | 1,076.90 | 1,040.45 | 1,047.50 | 1,047.50 | -1.54% | 3,955 |
| Jul 4, 2025 | 1,057.15 | 1,074.95 | 1,050.00 | 1,063.85 | 1,063.85 | 0.83% | 8,386 |
| Jul 3, 2025 | 1,052.00 | 1,069.00 | 1,037.25 | 1,055.05 | 1,055.05 | 1.06% | 5,172 |
| Jul 2, 2025 | 1,042.05 | 1,048.00 | 1,034.15 | 1,044.00 | 1,044.00 | 0.19% | 2,276 |
| Jul 1, 2025 | 1,041.05 | 1,048.45 | 1,028.25 | 1,042.00 | 1,042.00 | 0.31% | 6,448 |
| Jun 30, 2025 | 1,015.00 | 1,059.75 | 1,006.90 | 1,038.75 | 1,038.75 | 3.95% | 24,042 |
| Jun 27, 2025 | 1,008.90 | 1,012.55 | 993.00 | 999.25 | 999.25 | -0.08% | 2,053,136 |
| Jun 26, 2025 | 995.15 | 1,007.65 | 986.65 | 1,000.00 | 1,000.00 | 1.47% | 1,988 |
| Jun 25, 2025 | 986.00 | 990.00 | 966.60 | 985.55 | 985.55 | 1.69% | 2,088 |
| Jun 24, 2025 | 995.00 | 995.00 | 964.10 | 969.20 | 969.20 | 0.90% | 1,118 |
| Jun 23, 2025 | 969.60 | 969.60 | 955.00 | 960.55 | 960.55 | -0.18% | 1,695 |
| Jun 20, 2025 | 992.00 | 992.00 | 960.00 | 962.25 | 962.25 | -1.00% | 1,517 |
| Jun 19, 2025 | 984.55 | 990.55 | 965.25 | 972.00 | 972.00 | -2.15% | 2,604 |
| Jun 18, 2025 | 985.55 | 996.00 | 984.40 | 993.35 | 993.35 | 0.28% | 1,600 |