Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 1,019.85
-0.45 (-0.04%)
Aug 29, 2025, 3:30 PM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,013.05 | 1,029.90 | 1,009.65 | 1,019.85 | 1,019.85 | -0.04% | 130,796 |
| Aug 28, 2025 | 970.00 | 1,035.00 | 965.00 | 1,020.30 | 1,020.30 | 5.13% | 783,550 |
| Aug 26, 2025 | 986.95 | 991.80 | 956.25 | 970.50 | 970.50 | -1.23% | 109,999 |
| Aug 25, 2025 | 992.20 | 1,000.00 | 976.95 | 982.60 | 982.60 | -1.51% | 228,952 |
| Aug 22, 2025 | 993.85 | 1,003.95 | 987.20 | 997.65 | 997.65 | 0.74% | 48,940 |
| Aug 21, 2025 | 995.00 | 999.35 | 984.90 | 990.30 | 990.30 | -0.46% | 32,053 |
| Aug 20, 2025 | 1,013.80 | 1,015.55 | 992.20 | 994.85 | 994.85 | -1.53% | 37,306 |
| Aug 19, 2025 | 985.90 | 1,018.85 | 978.80 | 1,010.35 | 1,010.35 | 3.14% | 75,555 |
| Aug 18, 2025 | 959.30 | 987.95 | 951.10 | 979.60 | 979.60 | 3.09% | 37,437 |
| Aug 14, 2025 | 942.60 | 960.00 | 942.60 | 950.20 | 950.20 | 1.01% | 26,614 |
| Aug 13, 2025 | 943.05 | 950.50 | 935.00 | 940.70 | 940.70 | -0.25% | 48,564 |
| Aug 12, 2025 | 923.25 | 951.00 | 922.00 | 943.05 | 943.05 | 1.75% | 27,717 |
| Aug 11, 2025 | 935.45 | 937.00 | 920.05 | 926.80 | 926.80 | -1.33% | 36,145 |
| Aug 8, 2025 | 942.00 | 953.20 | 936.90 | 939.25 | 939.25 | -0.82% | 20,108 |
| Aug 7, 2025 | 966.00 | 969.40 | 940.60 | 947.00 | 947.00 | -1.74% | 50,716 |
| Aug 6, 2025 | 950.00 | 967.20 | 944.30 | 963.75 | 963.75 | 1.03% | 47,521 |
| Aug 5, 2025 | 970.50 | 976.80 | 951.85 | 953.90 | 953.90 | -1.71% | 36,673 |
| Aug 4, 2025 | 990.00 | 990.00 | 965.95 | 970.50 | 970.50 | -0.82% | 49,209 |
| Aug 1, 2025 | 1,000.00 | 1,036.45 | 970.20 | 978.50 | 978.50 | -0.66% | 179,530 |
| Jul 31, 2025 | 995.00 | 1,005.30 | 979.00 | 985.00 | 985.00 | -1.97% | 46,636 |
| Jul 30, 2025 | 1,006.70 | 1,019.40 | 1,000.00 | 1,004.80 | 1,004.80 | -0.01% | 36,560 |
| Jul 29, 2025 | 983.00 | 1,010.00 | 978.80 | 1,004.90 | 1,004.90 | 1.38% | 43,177 |
| Jul 28, 2025 | 1,004.70 | 1,010.80 | 982.30 | 991.20 | 991.20 | -1.24% | 38,598 |
| Jul 25, 2025 | 1,026.70 | 1,028.10 | 997.40 | 1,003.60 | 1,003.60 | -3.04% | 51,073 |
| Jul 24, 2025 | 1,021.50 | 1,046.50 | 1,016.60 | 1,035.10 | 1,035.10 | 1.76% | 86,153 |
| Jul 23, 2025 | 1,014.00 | 1,037.40 | 1,009.10 | 1,017.20 | 1,017.20 | 0.91% | 99,892 |
| Jul 22, 2025 | 1,011.00 | 1,020.00 | 1,004.50 | 1,008.00 | 1,008.00 | -0.38% | 22,492 |
| Jul 21, 2025 | 1,017.00 | 1,023.90 | 1,005.00 | 1,011.80 | 1,011.80 | -0.51% | 28,463 |
| Jul 18, 2025 | 1,042.00 | 1,042.00 | 1,009.00 | 1,017.00 | 1,017.00 | -1.89% | 83,040 |
| Jul 17, 2025 | 1,016.70 | 1,041.90 | 1,016.70 | 1,036.60 | 1,036.60 | 1.97% | 76,372 |
| Jul 16, 2025 | 1,041.80 | 1,045.00 | 1,013.00 | 1,016.60 | 1,016.60 | -1.93% | 81,540 |
| Jul 15, 2025 | 1,045.60 | 1,049.80 | 1,030.50 | 1,036.60 | 1,036.60 | 0.18% | 57,667 |
| Jul 14, 2025 | 1,030.10 | 1,049.90 | 1,015.50 | 1,034.70 | 1,034.70 | 0.45% | 297,988 |
| Jul 11, 2025 | 1,015.00 | 1,038.00 | 1,012.20 | 1,030.10 | 1,030.10 | -0.34% | 244,786 |
| Jul 10, 2025 | 1,009.30 | 1,049.00 | 1,009.30 | 1,033.60 | 1,033.60 | 0.87% | 237,264 |
| Jul 9, 2025 | 1,031.00 | 1,039.70 | 1,018.00 | 1,024.70 | 1,024.70 | -0.80% | 54,402 |
| Jul 8, 2025 | 1,045.20 | 1,048.30 | 1,025.00 | 1,033.00 | 1,033.00 | -1.32% | 76,716 |
| Jul 7, 2025 | 1,077.50 | 1,080.00 | 1,040.30 | 1,046.80 | 1,046.80 | -2.20% | 75,897 |
| Jul 4, 2025 | 1,064.90 | 1,075.00 | 1,050.00 | 1,070.30 | 1,070.30 | 1.44% | 101,846 |
| Jul 3, 2025 | 1,049.00 | 1,068.70 | 1,037.10 | 1,055.10 | 1,055.10 | 1.02% | 134,687 |
| Jul 2, 2025 | 1,046.90 | 1,049.00 | 1,033.10 | 1,044.40 | 1,044.40 | 0.05% | 54,875 |
| Jul 1, 2025 | 1,044.90 | 1,048.00 | 1,027.40 | 1,043.90 | 1,043.90 | 0.55% | 71,323 |
| Jun 30, 2025 | 1,015.00 | 1,059.00 | 1,008.50 | 1,038.20 | 1,038.20 | 3.94% | 637,716 |
| Jun 27, 2025 | 1,000.50 | 1,011.10 | 993.10 | 998.80 | 998.80 | -0.23% | 1,671,871 |
| Jun 26, 2025 | 994.00 | 1,006.90 | 982.60 | 1,001.10 | 1,001.10 | 1.47% | 55,489 |
| Jun 25, 2025 | 968.20 | 990.00 | 963.20 | 986.60 | 986.60 | 1.90% | 206,308 |
| Jun 24, 2025 | 965.00 | 977.30 | 962.40 | 968.20 | 968.20 | 0.74% | 28,382 |
| Jun 23, 2025 | 964.00 | 969.30 | 955.00 | 961.10 | 961.10 | -0.32% | 52,172 |
| Jun 20, 2025 | 974.00 | 976.00 | 958.20 | 964.20 | 964.20 | -0.74% | 61,631 |
| Jun 19, 2025 | 980.50 | 992.50 | 965.20 | 971.40 | 971.40 | -1.92% | 34,102 |