Sundram Fasteners Limited (NSE:SUNDRMFAST)
India flag India · Delayed Price · Currency is INR
978.50
-6.50 (-0.66%)
Aug 1, 2025, 3:30 PM IST

Sundram Fasteners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,000.001,036.45970.20978.50978.50-0.66%179,530
Jul 31, 2025995.001,005.30979.00985.00985.00-1.97%46,636
Jul 30, 20251,006.701,019.401,000.001,004.801,004.80-0.01%36,560
Jul 29, 2025983.001,010.00978.801,004.901,004.901.38%43,177
Jul 28, 20251,004.701,010.80982.30991.20991.20-1.24%38,598
Jul 25, 20251,026.701,028.10997.401,003.601,003.60-3.04%51,073
Jul 24, 20251,021.501,046.501,016.601,035.101,035.101.76%86,153
Jul 23, 20251,014.001,037.401,009.101,017.201,017.200.91%99,892
Jul 22, 20251,011.001,020.001,004.501,008.001,008.00-0.38%22,492
Jul 21, 20251,017.001,023.901,005.001,011.801,011.80-0.51%28,463
Jul 18, 20251,042.001,042.001,009.001,017.001,017.00-1.89%83,040
Jul 17, 20251,016.701,041.901,016.701,036.601,036.601.97%76,372
Jul 16, 20251,041.801,045.001,013.001,016.601,016.60-1.93%81,540
Jul 15, 20251,045.601,049.801,030.501,036.601,036.600.18%57,667
Jul 14, 20251,030.101,049.901,015.501,034.701,034.700.45%297,988
Jul 11, 20251,015.001,038.001,012.201,030.101,030.10-0.34%244,786
Jul 10, 20251,009.301,049.001,009.301,033.601,033.600.87%237,264
Jul 9, 20251,031.001,039.701,018.001,024.701,024.70-0.80%54,402
Jul 8, 20251,045.201,048.301,025.001,033.001,033.00-1.32%76,716
Jul 7, 20251,077.501,080.001,040.301,046.801,046.80-2.20%75,897
Jul 4, 20251,064.901,075.001,050.001,070.301,070.301.44%101,846
Jul 3, 20251,049.001,068.701,037.101,055.101,055.101.02%134,687
Jul 2, 20251,046.901,049.001,033.101,044.401,044.400.05%54,875
Jul 1, 20251,044.901,048.001,027.401,043.901,043.900.55%71,323
Jun 30, 20251,015.001,059.001,008.501,038.201,038.203.94%637,716
Jun 27, 20251,000.501,011.10993.10998.80998.80-0.23%1,671,871
Jun 26, 2025994.001,006.90982.601,001.101,001.101.47%55,489
Jun 25, 2025968.20990.00963.20986.60986.601.90%206,308
Jun 24, 2025965.00977.30962.40968.20968.200.74%28,382
Jun 23, 2025964.00969.30955.00961.10961.10-0.32%52,172
Jun 20, 2025974.00976.00958.20964.20964.20-0.74%61,631
Jun 19, 2025980.50992.50965.20971.40971.40-1.92%34,102
Jun 18, 2025985.70997.50981.30990.40990.40-0.07%35,392
Jun 17, 2025986.001,000.00976.70991.10991.101.23%151,633
Jun 16, 2025981.50990.90968.00979.10979.10-0.25%36,920
Jun 13, 2025963.00985.30963.00981.60981.60-0.63%39,247
Jun 12, 20251,001.501,012.40980.60987.80987.80-2.12%64,776
Jun 11, 2025998.001,020.90998.001,009.201,009.201.14%96,221
Jun 10, 20251,005.001,009.60992.10997.80997.80-0.64%51,372
Jun 9, 20251,020.001,022.00995.001,004.201,004.200.22%60,341
Jun 6, 20251,003.001,018.10996.101,002.001,002.00-0.18%75,499
Jun 5, 20251,015.001,042.40998.601,003.801,003.800.88%652,195
Jun 4, 20251,008.001,010.90990.00995.00995.00-1.03%64,890
Jun 3, 20251,023.001,033.00996.401,005.401,005.40-1.26%59,415
Jun 2, 20251,026.501,039.801,001.301,018.201,018.20-0.81%219,939
May 30, 20251,015.001,030.951,014.951,026.501,026.501.13%111,950
May 29, 20251,019.201,031.001,006.551,015.001,015.00-0.92%48,818
May 28, 20251,009.001,032.101,003.201,024.451,024.451.99%86,785
May 27, 20251,012.001,020.00999.051,004.451,004.45-0.60%41,124
May 26, 20251,000.001,020.60993.251,010.501,010.501.02%60,838