Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 1,272.00
+12.50 (0.99%)
At close: Sep 11, 2026
BOM:500403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,259.95 | 1,282.00 | 1,227.15 | 1,272.00 | 1,272.00 | 0.99% | 14,929 |
| Sep 10, 2026 | 1,227.00 | 1,346.45 | 1,226.95 | 1,259.50 | 1,259.50 | 3.38% | 85,492 |
| Sep 9, 2026 | 1,256.15 | 1,261.95 | 1,214.60 | 1,218.30 | 1,218.30 | -3.01% | 11,418 |
| Sep 8, 2026 | 1,193.75 | 1,277.00 | 1,193.75 | 1,256.15 | 1,256.15 | 4.44% | 29,201 |
| Sep 7, 2026 | 1,210.55 | 1,217.75 | 1,197.65 | 1,202.70 | 1,202.70 | -0.66% | 3,190 |
| Sep 4, 2026 | 1,199.95 | 1,218.90 | 1,196.35 | 1,210.75 | 1,210.75 | 0.87% | 5,152 |
| Sep 3, 2026 | 1,212.40 | 1,217.75 | 1,192.90 | 1,200.35 | 1,200.35 | - | 5,120 |
| Sep 2, 2026 | 1,206.75 | 1,206.75 | 1,186.05 | 1,200.40 | 1,200.40 | -0.52% | 8,277 |
| Sep 1, 2026 | 1,215.00 | 1,226.20 | 1,196.35 | 1,206.65 | 1,206.65 | 0.08% | 8,742 |
| Aug 31, 2026 | 1,204.00 | 1,213.70 | 1,191.85 | 1,205.70 | 1,205.70 | 0.51% | 5,273 |
| Aug 28, 2026 | 1,212.35 | 1,220.05 | 1,195.35 | 1,199.55 | 1,199.55 | -1.44% | 8,557 |
| Aug 27, 2026 | 1,232.70 | 1,242.45 | 1,214.55 | 1,217.05 | 1,217.05 | -1.57% | 6,523 |
| Aug 26, 2026 | 1,225.70 | 1,240.00 | 1,217.95 | 1,236.50 | 1,236.50 | 2.49% | 7,437 |
| Aug 25, 2026 | 1,215.00 | 1,225.00 | 1,202.95 | 1,206.45 | 1,206.45 | -1.01% | 11,520 |
| Aug 24, 2026 | 1,215.35 | 1,237.00 | 1,215.35 | 1,218.70 | 1,218.70 | -0.76% | 45,846 |
| Aug 21, 2026 | 1,216.60 | 1,233.35 | 1,214.55 | 1,228.05 | 1,228.05 | 0.02% | 75,001 |
| Aug 20, 2026 | 1,254.95 | 1,254.95 | 1,223.55 | 1,227.85 | 1,227.85 | -1.09% | 55,557 |
| Aug 19, 2026 | 1,235.45 | 1,250.35 | 1,229.90 | 1,241.35 | 1,241.35 | 1.17% | 33,990 |
| Aug 18, 2026 | 1,213.35 | 1,241.75 | 1,210.05 | 1,227.05 | 1,227.05 | 1.08% | 94,003 |
| Aug 17, 2026 | 1,206.85 | 1,235.80 | 1,206.85 | 1,213.90 | 1,213.90 | -0.28% | 18,012 |
| Aug 14, 2026 | 1,222.80 | 1,243.00 | 1,214.60 | 1,217.30 | 1,217.30 | -0.98% | 67,146 |
| Aug 13, 2026 | 1,231.75 | 1,241.00 | 1,196.00 | 1,229.30 | 1,229.30 | 1.56% | 123,109 |
| Aug 12, 2026 | 1,221.95 | 1,222.70 | 1,199.50 | 1,210.40 | 1,210.40 | 0.06% | 20,864 |
| Aug 11, 2026 | 1,169.30 | 1,225.00 | 1,169.30 | 1,209.65 | 1,209.65 | 7.74% | 75,256 |
| Aug 10, 2026 | 1,089.55 | 1,129.10 | 1,089.55 | 1,122.75 | 1,122.75 | 2.93% | 490,306 |
| Aug 7, 2026 | 1,088.80 | 1,109.00 | 1,088.00 | 1,090.80 | 1,090.80 | 0.35% | 134,485 |
| Aug 6, 2026 | 1,043.40 | 1,094.00 | 1,021.25 | 1,086.95 | 1,086.95 | 5.96% | 34,178 |
| Aug 5, 2026 | 1,039.95 | 1,046.45 | 1,016.00 | 1,025.85 | 1,025.85 | 3.41% | 15,158 |
| Aug 4, 2026 | 988.35 | 997.85 | 985.70 | 992.00 | 992.00 | -0.16% | 4,111 |
| Aug 3, 2026 | 985.00 | 997.95 | 980.05 | 993.55 | 993.55 | 1.70% | 5,224 |
| Jul 31, 2026 | 974.00 | 980.00 | 965.75 | 976.90 | 976.90 | 1.19% | 53,853 |
| Jul 30, 2026 | 970.00 | 976.45 | 957.65 | 965.45 | 965.45 | 0.44% | 202,324 |
| Jul 29, 2026 | 963.85 | 969.65 | 958.15 | 961.25 | 961.25 | 0.76% | 3,285 |
| Jul 28, 2026 | 960.00 | 975.10 | 951.00 | 954.00 | 954.00 | -0.64% | 55,972 |
| Jul 27, 2026 | 937.05 | 964.00 | 937.05 | 960.15 | 960.15 | 2.21% | 1,466 |
| Jul 24, 2026 | 936.15 | 953.45 | 933.20 | 939.35 | 939.35 | -0.94% | 104,155 |
| Jul 23, 2026 | 963.85 | 963.85 | 927.90 | 948.25 | 948.25 | -0.47% | 3,132 |
| Jul 22, 2026 | 962.00 | 962.05 | 948.05 | 952.70 | 952.70 | -1.19% | 1,752 |
| Jul 21, 2026 | 961.85 | 966.50 | 953.40 | 964.15 | 964.15 | 0.93% | 2,058 |
| Jul 20, 2026 | 965.00 | 965.80 | 953.85 | 955.25 | 955.25 | -1.02% | 2,452 |
| Jul 17, 2026 | 967.70 | 971.00 | 958.15 | 965.10 | 965.10 | -0.48% | 1,834 |
| Jul 16, 2026 | 962.85 | 972.85 | 956.75 | 969.75 | 969.75 | 1.05% | 2,051 |
| Jul 15, 2026 | 958.50 | 964.75 | 958.00 | 959.65 | 959.65 | 0.04% | 1,705 |
| Jul 14, 2026 | 963.00 | 963.00 | 952.15 | 959.30 | 959.30 | -0.10% | 2,038 |
| Jul 13, 2026 | 936.95 | 963.00 | 936.95 | 960.30 | 960.30 | 2.17% | 4,043 |
| Jul 10, 2026 | 936.00 | 948.00 | 933.70 | 939.90 | 939.90 | 0.34% | 3,334 |
| Jul 9, 2026 | 951.70 | 951.70 | 930.00 | 936.75 | 936.75 | 0.41% | 93,779 |
| Jul 8, 2026 | 931.60 | 937.90 | 927.75 | 932.95 | 932.95 | 0.31% | 5,857 |
| Jul 7, 2026 | 936.70 | 942.95 | 926.25 | 930.10 | 930.10 | -0.70% | 2,102 |
| Jul 6, 2026 | 930.20 | 940.10 | 923.35 | 936.70 | 936.70 | 0.44% | 2,763 |