Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 1,008.45
+10.05 (1.01%)
Oct 1, 2025, 3:30 PM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,003.50 | 1,013.60 | 996.30 | 1,010.40 | 1,010.40 | 1.20% | 44,287 |
| Sep 30, 2025 | 976.60 | 1,004.00 | 976.60 | 998.40 | 998.40 | 1.92% | 37,981 |
| Sep 29, 2025 | 1,000.50 | 1,013.30 | 972.30 | 979.60 | 979.60 | -1.17% | 102,177 |
| Sep 26, 2025 | 1,008.30 | 1,019.00 | 989.90 | 991.20 | 991.20 | -1.98% | 82,780 |
| Sep 25, 2025 | 1,012.00 | 1,023.90 | 996.80 | 1,011.20 | 1,011.20 | -0.94% | 95,475 |
| Sep 24, 2025 | 1,030.10 | 1,044.70 | 1,019.10 | 1,020.80 | 1,020.80 | -0.90% | 98,676 |
| Sep 23, 2025 | 1,035.60 | 1,047.00 | 1,022.30 | 1,030.10 | 1,030.10 | -0.01% | 65,521 |
| Sep 22, 2025 | 1,038.20 | 1,056.00 | 1,027.20 | 1,030.20 | 1,030.20 | -0.77% | 50,758 |
| Sep 19, 2025 | 1,043.70 | 1,050.50 | 1,033.70 | 1,038.20 | 1,038.20 | -0.53% | 169,777 |
| Sep 18, 2025 | 1,062.00 | 1,071.10 | 1,038.50 | 1,043.70 | 1,043.70 | -1.09% | 62,775 |
| Sep 17, 2025 | 1,055.80 | 1,072.00 | 1,048.00 | 1,055.20 | 1,055.20 | 0.12% | 139,008 |
| Sep 16, 2025 | 1,018.90 | 1,061.00 | 1,018.80 | 1,053.90 | 1,053.90 | 4.10% | 402,503 |
| Sep 15, 2025 | 1,029.90 | 1,031.60 | 1,009.90 | 1,012.40 | 1,012.40 | -1.11% | 318,738 |
| Sep 12, 2025 | 1,017.20 | 1,032.00 | 1,012.70 | 1,023.80 | 1,023.80 | 1.18% | 54,296 |
| Sep 11, 2025 | 1,013.30 | 1,024.70 | 1,003.40 | 1,011.90 | 1,011.90 | -0.37% | 54,530 |
| Sep 10, 2025 | 1,021.90 | 1,042.40 | 1,011.30 | 1,015.70 | 1,015.70 | -0.43% | 55,092 |
| Sep 9, 2025 | 1,030.50 | 1,038.00 | 1,016.00 | 1,020.10 | 1,020.10 | -0.33% | 68,426 |
| Sep 8, 2025 | 1,014.00 | 1,029.90 | 1,013.00 | 1,023.50 | 1,023.50 | 0.94% | 26,666 |
| Sep 5, 2025 | 1,016.70 | 1,028.40 | 1,008.30 | 1,014.00 | 1,014.00 | -0.27% | 46,534 |
| Sep 4, 2025 | 1,018.00 | 1,029.00 | 1,013.90 | 1,016.70 | 1,016.70 | 0.24% | 438,121 |
| Sep 3, 2025 | 1,030.90 | 1,030.90 | 1,011.80 | 1,014.30 | 1,014.30 | -0.98% | 28,610 |
| Sep 2, 2025 | 1,018.80 | 1,034.10 | 1,018.20 | 1,024.30 | 1,024.30 | 0.55% | 130,217 |
| Sep 1, 2025 | 1,022.00 | 1,029.90 | 1,014.00 | 1,018.70 | 1,018.70 | -0.11% | 45,923 |
| Aug 29, 2025 | 1,013.05 | 1,029.90 | 1,009.65 | 1,019.85 | 1,019.85 | -0.04% | 130,815 |
| 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 |