Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 1,004.70
-0.15 (-0.01%)
At close: Oct 8, 2025
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,000.00 | 1,007.15 | 990.05 | 992.45 | 992.45 | -1.22% | 1,562 |
| Oct 8, 2025 | 1,007.25 | 1,021.55 | 1,001.00 | 1,004.70 | 1,004.70 | -0.01% | 431 |
| Oct 7, 2025 | 1,019.95 | 1,019.95 | 999.45 | 1,004.85 | 1,004.85 | -0.77% | 1,179 |
| Oct 6, 2025 | 1,015.00 | 1,024.25 | 1,000.60 | 1,012.65 | 1,012.65 | -1.31% | 4,918 |
| Oct 3, 2025 | 1,012.00 | 1,028.00 | 1,008.95 | 1,026.05 | 1,026.05 | 1.81% | 1,066 |
| Oct 1, 2025 | 1,017.95 | 1,017.95 | 997.25 | 1,007.85 | 1,007.85 | 0.73% | 123,695 |
| Sep 30, 2025 | 984.65 | 1,003.20 | 984.55 | 1,000.55 | 1,000.55 | 2.20% | 444 |
| Sep 29, 2025 | 986.60 | 1,007.20 | 973.30 | 979.05 | 979.05 | -1.16% | 1,828 |
| Sep 26, 2025 | 1,000.20 | 1,005.55 | 988.20 | 990.50 | 990.50 | -2.10% | 3,741 |
| Sep 25, 2025 | 1,006.05 | 1,021.10 | 998.50 | 1,011.75 | 1,011.75 | -0.84% | 1,225 |
| Sep 24, 2025 | 1,029.95 | 1,044.00 | 1,018.45 | 1,020.30 | 1,020.30 | -0.87% | 1,055 |
| Sep 23, 2025 | 1,040.75 | 1,045.00 | 1,022.30 | 1,029.25 | 1,029.25 | -0.03% | 1,204 |
| Sep 22, 2025 | 1,031.05 | 1,055.20 | 1,027.95 | 1,029.55 | 1,029.55 | -1.09% | 3,527 |
| Sep 19, 2025 | 1,043.20 | 1,049.05 | 1,027.40 | 1,040.85 | 1,040.85 | -0.23% | 2,674 |
| Sep 18, 2025 | 1,058.95 | 1,068.90 | 1,039.80 | 1,043.20 | 1,043.20 | -1.27% | 6,675 |
| Sep 17, 2025 | 1,055.35 | 1,071.15 | 1,050.00 | 1,056.60 | 1,056.60 | 0.17% | 11,371 |
| Sep 16, 2025 | 1,017.05 | 1,062.00 | 1,017.05 | 1,054.85 | 1,054.85 | 4.10% | 16,393 |
| Sep 15, 2025 | 1,017.05 | 1,029.00 | 1,009.50 | 1,013.30 | 1,013.30 | -1.21% | 2,578 |
| Sep 12, 2025 | 1,024.90 | 1,029.70 | 1,019.90 | 1,025.75 | 1,025.75 | 1.39% | 689 |
| Sep 11, 2025 | 1,019.60 | 1,024.50 | 1,001.50 | 1,011.65 | 1,011.65 | -0.47% | 3,055 |
| Sep 10, 2025 | 1,018.05 | 1,043.65 | 1,005.95 | 1,016.45 | 1,016.45 | -0.37% | 2,476 |
| Sep 9, 2025 | 1,036.60 | 1,036.60 | 1,015.80 | 1,020.20 | 1,020.20 | -0.29% | 1,496 |
| Sep 8, 2025 | 1,017.10 | 1,029.85 | 1,014.40 | 1,023.20 | 1,023.20 | 0.87% | 2,813 |
| Sep 5, 2025 | 1,018.00 | 1,028.10 | 1,010.25 | 1,014.40 | 1,014.40 | -0.21% | 3,019 |
| Sep 4, 2025 | 1,010.05 | 1,029.40 | 1,010.05 | 1,016.55 | 1,016.55 | 0.19% | 803,349 |
| Sep 3, 2025 | 1,030.50 | 1,030.50 | 1,011.20 | 1,014.65 | 1,014.65 | -0.98% | 1,415 |
| Sep 2, 2025 | 1,026.60 | 1,030.65 | 1,019.30 | 1,024.65 | 1,024.65 | 0.72% | 2,000 |
| Sep 1, 2025 | 1,020.85 | 1,028.00 | 1,015.35 | 1,017.30 | 1,017.30 | -0.41% | 3,146 |
| Aug 29, 2025 | 1,018.65 | 1,029.55 | 1,010.05 | 1,021.45 | 1,021.45 | 0.19% | 5,351 |
| 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 |