Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 949.40
-10.95 (-1.14%)
Oct 31, 2025, 3:30 PM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 965.40 | 986.80 | 945.05 | 949.40 | 949.40 | -1.14% | 79,786 |
| Oct 30, 2025 | 972.95 | 974.95 | 958.50 | 960.35 | 960.35 | -0.84% | 40,776 |
| Oct 29, 2025 | 984.00 | 984.85 | 965.15 | 968.45 | 968.45 | -0.88% | 89,196 |
| Oct 28, 2025 | 971.75 | 1,022.00 | 967.05 | 977.05 | 977.05 | 1.04% | 287,108 |
| Oct 27, 2025 | 984.00 | 984.80 | 964.25 | 967.00 | 967.00 | -0.92% | 48,156 |
| Oct 24, 2025 | 975.00 | 985.00 | 968.55 | 975.95 | 975.95 | -0.26% | 26,045 |
| Oct 23, 2025 | 1,005.60 | 1,009.00 | 975.05 | 978.45 | 978.45 | -0.31% | 68,406 |
| Oct 21, 2025 | 974.90 | 990.00 | 971.00 | 981.45 | 981.45 | 0.67% | 11,098 |
| Oct 20, 2025 | 985.45 | 985.90 | 965.35 | 974.90 | 974.90 | -1.07% | 102,057 |
| Oct 17, 2025 | 977.65 | 994.00 | 977.65 | 985.45 | 985.45 | -0.66% | 56,906 |
| Oct 16, 2025 | 964.00 | 1,000.00 | 957.65 | 991.95 | 991.95 | 2.73% | 80,286 |
| Oct 15, 2025 | 978.60 | 987.60 | 955.50 | 965.60 | 965.60 | -1.71% | 90,564 |
| Oct 14, 2025 | 995.50 | 1,001.15 | 971.00 | 982.40 | 982.40 | -1.32% | 42,721 |
| Oct 13, 2025 | 1,000.90 | 1,007.50 | 985.55 | 995.50 | 995.50 | -0.54% | 32,185 |
| Oct 10, 2025 | 995.00 | 1,006.45 | 991.95 | 1,000.90 | 1,000.90 | 0.83% | 19,469 |
| Oct 9, 2025 | 1,003.60 | 1,009.90 | 989.90 | 992.65 | 992.65 | -1.13% | 34,766 |
| Oct 8, 2025 | 1,005.30 | 1,022.60 | 1,001.15 | 1,003.95 | 1,003.95 | -0.13% | 34,099 |
| Oct 7, 2025 | 1,008.00 | 1,018.40 | 999.00 | 1,005.30 | 1,005.30 | -0.77% | 161,201 |
| Oct 6, 2025 | 1,026.05 | 1,032.90 | 1,000.60 | 1,013.05 | 1,013.05 | -1.22% | 32,931 |
| Oct 3, 2025 | 1,010.40 | 1,028.50 | 1,007.30 | 1,025.55 | 1,025.55 | 1.50% | 35,771 |
| 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 |