Sundram Fasteners Limited (BOM:500403)
India · Delayed Price · Currency is INR 976.90
+11.45 (1.19%)
At close: Jul 31, 2026
BOM:500403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 943.15 | 957.00 | 929.35 | 932.60 | 932.60 | -1.41% | 2,666 |
| Jul 2, 2026 | 946.50 | 950.05 | 937.15 | 945.95 | 945.95 | 1.14% | 8,813 |
| Jul 1, 2026 | 926.05 | 943.60 | 925.20 | 935.30 | 935.30 | 0.34% | 4,055 |
| Jun 30, 2026 | 933.90 | 941.95 | 919.30 | 932.15 | 932.15 | 0.66% | 43,557 |
| Jun 29, 2026 | 929.75 | 939.00 | 906.15 | 926.00 | 926.00 | -0.38% | 6,220 |
| Jun 25, 2026 | 914.00 | 934.85 | 910.95 | 929.50 | 929.50 | 3.16% | 6,377 |
| Jun 24, 2026 | 882.30 | 905.00 | 874.00 | 901.00 | 901.00 | 2.13% | 2,010 |
| Jun 23, 2026 | 891.10 | 891.10 | 872.00 | 882.25 | 882.25 | -0.99% | 5,478 |
| Jun 22, 2026 | 876.00 | 893.95 | 872.00 | 891.10 | 891.10 | 1.46% | 2,719 |
| Jun 19, 2026 | 855.25 | 881.00 | 855.25 | 878.30 | 878.30 | 1.24% | 207,844 |
| Jun 18, 2026 | 858.85 | 868.45 | 850.00 | 867.55 | 867.55 | 1.23% | 2,534 |
| Jun 17, 2026 | 856.55 | 861.25 | 836.40 | 857.05 | 857.05 | 0.02% | 6,415 |
| Jun 16, 2026 | 850.25 | 859.30 | 845.80 | 856.85 | 856.85 | 0.66% | 2,588 |
| Jun 15, 2026 | 844.35 | 858.90 | 844.35 | 851.25 | 851.25 | 1.12% | 5,275 |
| Jun 12, 2026 | 835.90 | 862.00 | 835.90 | 841.80 | 841.80 | 0.71% | 5,222 |
| Jun 11, 2026 | 824.60 | 838.10 | 824.00 | 835.90 | 835.90 | 0.74% | 2,146 |
| Jun 10, 2026 | 832.20 | 839.30 | 824.05 | 829.75 | 829.75 | 0.50% | 2,835 |
| Jun 9, 2026 | 818.60 | 827.55 | 818.60 | 825.60 | 825.60 | 0.86% | 998 |
| Jun 8, 2026 | 842.30 | 842.30 | 815.80 | 818.55 | 818.55 | -2.55% | 2,224 |
| Jun 5, 2026 | 827.05 | 848.00 | 827.05 | 840.00 | 840.00 | 1.67% | 716 |
| Jun 4, 2026 | 835.70 | 844.75 | 822.10 | 826.20 | 826.20 | -1.14% | 3,688 |
| Jun 3, 2026 | 833.80 | 839.55 | 810.20 | 835.70 | 835.70 | 0.23% | 4,531 |
| Jun 2, 2026 | 838.95 | 844.70 | 830.15 | 833.80 | 833.80 | -0.71% | 1,777 |
| Jun 1, 2026 | 854.95 | 859.20 | 825.40 | 839.80 | 839.80 | -1.77% | 3,154 |
| May 29, 2026 | 872.00 | 879.95 | 841.05 | 854.90 | 854.90 | -1.92% | 3,528 |
| May 27, 2026 | 869.70 | 875.05 | 858.35 | 871.65 | 871.65 | 0.33% | 6,648 |
| May 26, 2026 | 857.70 | 877.75 | 857.70 | 868.80 | 868.80 | 1.29% | 4,796 |
| May 25, 2026 | 859.00 | 871.00 | 850.00 | 857.70 | 857.70 | 0.81% | 3,982 |
| May 22, 2026 | 831.10 | 858.80 | 831.10 | 850.80 | 850.80 | 1.85% | 76,937 |
| May 21, 2026 | 840.70 | 845.70 | 826.25 | 835.35 | 835.35 | -0.05% | 3,961 |