Sundram Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	926.05	934.75	911.00	914.85	914.85	-1.21%	41,278
Feb 13, 2026	940.10	940.10	916.20	926.05	926.05	-1.50%	34,128
Feb 12, 2026	940.00	945.55	929.25	940.15	940.15	-0.57%	20,421
Feb 11, 2026	929.25	949.00	927.55	945.55	945.55	1.76%	48,836
Feb 10, 2026	930.00	932.45	922.75	929.20	929.20	0.23%	34,840
Feb 9, 2026	930.60	936.00	923.50	927.10	927.10	-0.38%	59,264
Feb 6, 2026	912.00	934.60	903.00	930.60	930.60	0.65%	37,160
Feb 5, 2026	942.00	945.65	915.40	924.55	924.55	-2.72%	53,660
Feb 4, 2026	979.80	979.80	938.10	950.40	950.40	-3.00%	495,155
Feb 3, 2026	989.75	1,010.15	950.25	979.80	979.80	4.26%	130,901
Feb 2, 2026	926.50	945.00	903.75	939.75	939.75	0.85%	62,102
Feb 1, 2026	940.20	948.00	925.00	931.80	931.80	-2.17%	29,527
Jan 30, 2026	886.50	1,018.65	878.20	952.50	952.50	6.47%	121,053
Jan 29, 2026	914.65	914.70	888.00	894.60	894.60	-1.70%	43,346
Jan 28, 2026	907.35	924.50	894.50	910.10	910.10	0.30%	27,540
Jan 27, 2026	907.05	915.25	888.05	907.35	907.35	-0.35%	40,303
Jan 23, 2026	932.40	936.95	905.10	910.50	910.50	-2.35%	29,289
Jan 22, 2026	939.45	943.80	922.00	932.40	932.40	0.20%	35,481
Jan 21, 2026	910.10	938.90	907.10	930.50	930.50	1.17%	73,645
Jan 20, 2026	929.95	929.95	905.30	919.70	919.70	-0.65%	96,193
Jan 19, 2026	923.30	932.70	919.05	925.75	925.75	-0.79%	34,849
Jan 16, 2026	925.25	941.80	925.25	933.15	933.15	-0.40%	27,928
Jan 14, 2026	926.10	943.45	921.05	936.90	936.90	0.93%	32,496
Jan 13, 2026	922.40	943.55	916.00	928.25	928.25	0.63%	47,702
Jan 12, 2026	923.10	935.45	911.10	922.40	922.40	-0.85%	43,086
Jan 9, 2026	932.05	937.65	922.00	930.35	930.35	-0.76%	37,564
Jan 8, 2026	952.60	954.30	931.05	937.45	937.45	-1.59%	31,766
Jan 7, 2026	943.00	954.00	935.05	952.60	952.60	1.44%	49,738
Jan 6, 2026	940.00	947.45	934.00	939.05	939.05	0.01%	45,056
Jan 5, 2026	943.00	954.30	937.00	939.00	939.00	-0.30%	110,899
Jan 2, 2026	942.00	955.00	936.25	941.80	941.80	-0.46%	59,798
Jan 1, 2026	942.25	950.00	931.55	946.15	946.15	1.23%	18,823
Dec 31, 2025	923.00	936.90	920.00	934.65	934.65	1.34%	31,354
Dec 30, 2025	932.85	934.95	917.60	922.30	922.30	-1.13%	38,597
Dec 29, 2025	935.95	938.00	917.80	932.85	932.85	0.07%	51,711
Dec 26, 2025	933.10	943.85	930.55	932.20	932.20	-0.70%	27,238
Dec 24, 2025	942.95	946.10	933.70	938.75	938.75	-0.45%	23,764
Dec 23, 2025	940.05	945.50	938.00	942.95	942.95	0.24%	29,096
Dec 22, 2025	939.75	946.55	935.00	940.70	940.70	0.10%	19,804
Dec 19, 2025	935.75	947.15	926.90	939.75	939.75	1.36%	43,780
Dec 18, 2025	934.60	939.10	920.10	927.10	927.10	-1.28%	28,971
Dec 17, 2025	935.10	944.80	935.10	939.15	939.15	-0.08%	13,073
Dec 16, 2025	948.95	951.60	935.10	939.90	939.90	-0.95%	41,337
Dec 15, 2025	940.00	950.35	935.00	948.95	948.95	1.37%	35,232
Dec 12, 2025	934.00	945.70	926.10	936.10	936.10	-0.57%	235,916
Dec 11, 2025	937.35	946.00	924.75	941.50	941.50	0.39%	28,487
Dec 10, 2025	932.60	949.70	925.20	937.85	937.85	-0.19%	54,573
Dec 9, 2025	916.60	945.95	906.60	939.65	939.65	1.84%	91,678
Dec 8, 2025	942.45	943.95	916.95	922.70	922.70	-2.10%	43,227
Dec 5, 2025	935.30	948.80	928.00	942.45	942.45	0.50%	143,689