Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 951.95
+12.90 (1.37%)
Jan 7, 2026, 11:56 AM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 930.00 | 942.60 | 928.00 | 937.80 | 937.80 | 0.35% | 38,798 |
| Dec 3, 2025 | 954.40 | 954.40 | 928.60 | 934.50 | 934.50 | -1.69% | 51,466 |
| Dec 2, 2025 | 962.90 | 989.50 | 946.60 | 950.55 | 950.55 | -0.79% | 52,752 |
| Dec 1, 2025 | 934.80 | 971.50 | 934.80 | 958.15 | 958.15 | 2.50% | 121,956 |
| Nov 28, 2025 | 958.70 | 958.85 | 932.00 | 934.75 | 934.75 | -2.08% | 88,320 |
| Nov 27, 2025 | 962.95 | 966.90 | 950.10 | 954.65 | 954.65 | -0.75% | 127,821 |
| Nov 26, 2025 | 972.55 | 972.55 | 951.80 | 961.85 | 961.85 | -0.31% | 59,602 |
| Nov 25, 2025 | 987.00 | 989.75 | 960.10 | 964.85 | 964.85 | -2.28% | 64,982 |
| Nov 24, 2025 | 948.60 | 994.30 | 946.00 | 987.40 | 987.40 | 3.75% | 186,061 |
| Nov 21, 2025 | 959.90 | 964.90 | 944.95 | 951.70 | 951.70 | -1.33% | 57,681 |
| Nov 20, 2025 | 962.80 | 969.85 | 943.35 | 964.50 | 964.50 | 0.46% | 76,011 |
| Nov 19, 2025 | 978.40 | 981.80 | 957.00 | 960.05 | 960.05 | -2.51% | 97,788 |
| Nov 18, 2025 | 965.85 | 1,035.00 | 965.60 | 984.75 | 984.75 | 2.49% | 1,706,352 |
| Nov 17, 2025 | 950.00 | 965.00 | 945.00 | 960.80 | 960.80 | 0.82% | 42,871 |
| Nov 14, 2025 | 957.00 | 960.70 | 949.40 | 952.95 | 952.95 | -0.29% | 23,923 |
| Nov 13, 2025 | 960.55 | 967.90 | 952.15 | 955.70 | 955.70 | -0.50% | 27,833 |
| Nov 12, 2025 | 957.00 | 966.50 | 949.85 | 960.55 | 960.55 | 0.77% | 60,084 |
| Nov 11, 2025 | 949.00 | 958.10 | 943.45 | 953.20 | 953.20 | 0.44% | 542,736 |
| Nov 10, 2025 | 940.15 | 954.60 | 935.00 | 949.00 | 949.00 | 0.94% | 33,901 |
| Nov 7, 2025 | 942.80 | 949.00 | 929.15 | 940.15 | 940.15 | 0.36% | 247,954 |
| Nov 6, 2025 | 964.70 | 972.80 | 930.25 | 936.75 | 936.75 | -2.90% | 420,347 |
| Nov 4, 2025 | 964.30 | 974.60 | 955.55 | 964.70 | 964.70 | 0.96% | 63,518 |
| Nov 3, 2025 | 954.40 | 965.25 | 945.00 | 955.50 | 951.75 | 0.64% | 449,496 |
| Oct 31, 2025 | 965.40 | 986.80 | 945.05 | 949.40 | 945.67 | -1.14% | 79,540 |
| Oct 30, 2025 | 972.95 | 974.95 | 958.50 | 960.35 | 956.58 | -0.84% | 40,776 |
| Oct 29, 2025 | 984.00 | 984.85 | 965.15 | 968.45 | 964.65 | -0.88% | 89,003 |
| Oct 28, 2025 | 971.75 | 1,022.00 | 967.05 | 977.05 | 973.22 | 1.04% | 287,108 |
| Oct 27, 2025 | 984.00 | 984.80 | 964.25 | 967.00 | 963.20 | -0.92% | 48,151 |