Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 1,078.00
+12.45 (1.17%)
At close: Oct 28, 2026
BOM:500403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,061.65 | 1,084.90 | 1,061.00 | 1,078.00 | 1,078.00 | 1.17% | 3,028 |
| Oct 27, 2026 | 1,044.25 | 1,076.35 | 1,044.25 | 1,065.55 | 1,065.55 | 1.51% | 5,712 |
| Oct 26, 2026 | 1,037.00 | 1,058.35 | 1,029.55 | 1,049.75 | 1,049.75 | 0.91% | 5,043 |
| Oct 23, 2026 | 1,039.85 | 1,048.80 | 1,010.00 | 1,040.25 | 1,040.25 | -1.37% | 11,796 |
| Oct 22, 2026 | 1,060.05 | 1,072.15 | 1,047.00 | 1,054.65 | 1,054.65 | -0.94% | 4,332 |
| Oct 21, 2026 | 1,101.35 | 1,101.35 | 1,058.60 | 1,064.70 | 1,064.70 | -2.77% | 11,882 |
| Oct 19, 2026 | 1,120.00 | 1,120.00 | 1,091.05 | 1,095.05 | 1,095.05 | -1.17% | 5,458 |
| Oct 16, 2026 | 1,108.95 | 1,117.90 | 1,102.30 | 1,108.05 | 1,108.05 | -0.30% | 113,463 |
| Oct 15, 2026 | 1,133.80 | 1,133.80 | 1,102.80 | 1,111.40 | 1,111.40 | -1.98% | 1,893 |
| Oct 14, 2026 | 1,130.95 | 1,144.20 | 1,115.90 | 1,133.80 | 1,133.80 | 0.03% | 8,102 |
| Oct 13, 2026 | 1,177.40 | 1,177.40 | 1,129.55 | 1,133.50 | 1,133.50 | -3.19% | 4,276 |
| Oct 12, 2026 | 1,121.20 | 1,180.00 | 1,121.20 | 1,170.80 | 1,170.80 | 3.76% | 6,557 |
| Oct 9, 2026 | 1,110.65 | 1,136.05 | 1,104.10 | 1,128.35 | 1,128.35 | 1.87% | 3,255 |
| Oct 8, 2026 | 1,158.00 | 1,158.00 | 1,099.55 | 1,107.60 | 1,107.60 | -1.80% | 9,564 |
| Oct 7, 2026 | 1,142.00 | 1,167.70 | 1,124.50 | 1,127.90 | 1,127.90 | -1.27% | 6,821 |
| Oct 6, 2026 | 1,114.80 | 1,147.75 | 1,104.95 | 1,142.40 | 1,142.40 | 2.43% | 5,671 |
| Oct 5, 2026 | 1,128.20 | 1,128.20 | 1,112.50 | 1,115.25 | 1,115.25 | -0.65% | 6,335 |
| Oct 1, 2026 | 1,139.30 | 1,142.00 | 1,105.85 | 1,122.55 | 1,122.55 | -1.47% | 20,196 |
| Sep 30, 2026 | 1,144.80 | 1,158.00 | 1,134.05 | 1,139.30 | 1,139.30 | -0.48% | 12,213 |
| Sep 29, 2026 | 1,167.40 | 1,169.75 | 1,134.50 | 1,144.80 | 1,144.80 | -1.89% | 15,435 |
| Sep 28, 2026 | 1,168.35 | 1,178.90 | 1,161.00 | 1,166.90 | 1,166.90 | -1.02% | 6,306 |
| Sep 25, 2026 | 1,165.25 | 1,190.65 | 1,165.25 | 1,178.90 | 1,178.90 | 0.62% | 2,824 |
| Sep 24, 2026 | 1,176.60 | 1,205.05 | 1,166.85 | 1,171.65 | 1,171.65 | -1.10% | 331,731 |
| Sep 23, 2026 | 1,188.00 | 1,198.40 | 1,180.10 | 1,184.65 | 1,184.65 | -0.40% | 2,459 |
| Sep 22, 2026 | 1,208.95 | 1,210.85 | 1,175.85 | 1,189.45 | 1,189.45 | -1.49% | 22,339 |
| Sep 21, 2026 | 1,228.00 | 1,232.95 | 1,205.50 | 1,207.45 | 1,207.45 | -1.71% | 12,840 |
| Sep 18, 2026 | 1,226.65 | 1,238.30 | 1,223.80 | 1,228.45 | 1,228.45 | 0.16% | 4,629 |
| Sep 17, 2026 | 1,214.25 | 1,237.75 | 1,213.10 | 1,226.50 | 1,226.50 | 0.32% | 8,367 |
| Sep 16, 2026 | 1,224.65 | 1,235.95 | 1,203.70 | 1,222.60 | 1,222.60 | -1.22% | 24,642 |
| Sep 15, 2026 | 1,275.95 | 1,280.00 | 1,233.35 | 1,237.70 | 1,237.70 | -2.70% | 20,082 |
| 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 |