Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 817.80
+16.35 (2.04%)
At close: Apr 27, 2026
BOM:500403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.00 | 824.45 | 807.00 | 808.85 | 808.85 | -1.09% | 4,309 |
| Apr 27, 2026 | 801.05 | 822.35 | 801.05 | 817.80 | 817.80 | 2.04% | 3,784 |
| Apr 24, 2026 | 821.60 | 821.60 | 797.95 | 801.45 | 801.45 | -2.78% | 3,117 |
| Apr 23, 2026 | 839.30 | 839.30 | 820.00 | 824.35 | 824.35 | -1.30% | 2,990 |
| Apr 22, 2026 | 823.05 | 840.45 | 823.05 | 835.25 | 835.25 | 0.16% | 1,862 |
| Apr 21, 2026 | 836.90 | 839.90 | 821.25 | 833.95 | 833.95 | 0.55% | 3,588 |
| Apr 20, 2026 | 831.00 | 834.90 | 812.85 | 829.40 | 829.40 | 0.06% | 2,702 |
| Apr 17, 2026 | 807.00 | 838.00 | 807.00 | 828.90 | 828.90 | 1.87% | 3,932 |
| Apr 16, 2026 | 811.75 | 817.80 | 803.50 | 813.65 | 813.65 | 0.74% | 4,308 |
| Apr 15, 2026 | 787.15 | 810.20 | 787.15 | 807.70 | 807.70 | 2.11% | 3,148 |
| Apr 13, 2026 | 808.80 | 808.80 | 782.10 | 791.00 | 791.00 | -1.32% | 2,313 |
| Apr 10, 2026 | 790.45 | 806.80 | 789.65 | 801.60 | 801.60 | 2.64% | 5,945 |
| Apr 9, 2026 | 784.95 | 799.00 | 774.25 | 781.00 | 781.00 | 0.24% | 3,064 |
| Apr 8, 2026 | 774.95 | 786.90 | 770.00 | 779.10 | 779.10 | 3.87% | 2,676 |
| Apr 7, 2026 | 769.75 | 770.60 | 749.00 | 750.05 | 750.05 | -2.02% | 3,066 |
| Apr 6, 2026 | 741.05 | 769.10 | 739.25 | 765.50 | 765.50 | 1.98% | 11,292 |
| Apr 2, 2026 | 741.35 | 754.80 | 732.40 | 750.65 | 750.65 | -0.37% | 12,135 |
| Apr 1, 2026 | 751.35 | 771.15 | 749.60 | 753.45 | 753.45 | 0.30% | 7,483 |
| Mar 30, 2026 | 755.60 | 757.05 | 741.60 | 751.20 | 751.20 | -1.61% | 16,668 |
| Mar 27, 2026 | 787.25 | 799.45 | 754.50 | 763.50 | 763.50 | -4.50% | 39,719 |
| Mar 25, 2026 | 812.35 | 817.80 | 796.35 | 799.45 | 799.45 | 0.47% | 7,677 |
| Mar 24, 2026 | 802.95 | 810.00 | 776.50 | 795.70 | 795.70 | -0.28% | 11,352 |
| Mar 23, 2026 | 806.20 | 807.35 | 786.05 | 797.95 | 797.95 | -1.67% | 12,617 |
| Mar 20, 2026 | 819.90 | 824.50 | 795.45 | 811.50 | 811.50 | -0.27% | 920,933 |
| Mar 19, 2026 | 804.00 | 822.50 | 800.05 | 813.70 | 813.70 | 0.28% | 9,766 |
| Mar 18, 2026 | 809.05 | 835.70 | 809.05 | 811.45 | 811.45 | -1.74% | 2,615 |
| Mar 17, 2026 | 848.85 | 848.85 | 807.50 | 825.80 | 825.80 | 2.15% | 4,582 |
| Mar 16, 2026 | 823.60 | 823.60 | 790.80 | 808.40 | 808.40 | -1.73% | 7,630 |
| Mar 13, 2026 | 830.10 | 830.10 | 806.20 | 822.60 | 822.60 | -0.93% | 4,207 |
| Mar 12, 2026 | 830.75 | 837.30 | 815.75 | 830.35 | 830.35 | -0.84% | 4,295 |
| Mar 11, 2026 | 844.30 | 852.55 | 834.00 | 837.35 | 837.35 | -0.81% | 968 |
| Mar 10, 2026 | 840.25 | 852.50 | 840.00 | 844.20 | 844.20 | 1.30% | 1,665 |
| Mar 9, 2026 | 832.35 | 839.00 | 804.05 | 833.40 | 833.40 | -1.91% | 7,813 |
| Mar 6, 2026 | 849.40 | 864.90 | 838.00 | 849.60 | 849.60 | -0.64% | 5,450 |
| Mar 5, 2026 | 833.30 | 867.20 | 827.70 | 855.10 | 855.10 | 2.28% | 139,440 |
| Mar 4, 2026 | 831.75 | 843.55 | 819.75 | 836.00 | 836.00 | -1.35% | 2,634,475 |
| Mar 2, 2026 | 852.85 | 874.90 | 842.35 | 847.45 | 847.45 | -3.50% | 4,625 |
| Feb 27, 2026 | 906.00 | 906.00 | 868.00 | 878.20 | 878.20 | -3.40% | 1,896 |
| Feb 26, 2026 | 909.50 | 916.75 | 905.15 | 909.10 | 909.10 | -0.03% | 873 |
| Feb 25, 2026 | 922.50 | 930.00 | 908.75 | 909.40 | 909.40 | -1.33% | 970 |
| Feb 24, 2026 | 922.55 | 927.80 | 916.05 | 921.70 | 921.70 | -0.51% | 388 |
| Feb 23, 2026 | 928.55 | 937.35 | 922.60 | 926.45 | 926.45 | 1.33% | 911 |
| Feb 20, 2026 | 909.30 | 919.00 | 905.40 | 914.30 | 914.30 | 0.03% | 1,732 |
| Feb 19, 2026 | 927.75 | 930.65 | 911.00 | 914.00 | 914.00 | -0.99% | 441 |
| Feb 18, 2026 | 924.00 | 932.15 | 919.10 | 923.10 | 923.10 | -0.08% | 1,075 |
| Feb 17, 2026 | 911.10 | 928.00 | 902.25 | 923.85 | 923.85 | 0.89% | 1,512 |
| Feb 16, 2026 | 915.10 | 920.80 | 911.00 | 915.70 | 915.70 | -1.08% | 1,860 |
| Feb 13, 2026 | 927.05 | 929.45 | 916.50 | 925.70 | 925.70 | -1.52% | 1,122 |
| Feb 12, 2026 | 930.10 | 945.65 | 927.95 | 939.95 | 939.95 | -0.47% | 1,288 |
| Feb 11, 2026 | 938.65 | 947.20 | 928.85 | 944.40 | 944.40 | 1.74% | 1,597 |