Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 762.65
-36.35 (-4.55%)
At close: Mar 27, 2026
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 798.95 | 800.95 | 754.05 | 762.65 | 762.65 | -4.55% | 1,027,374 |
| Mar 25, 2026 | 804.50 | 819.00 | 795.00 | 799.00 | 799.00 | 0.47% | 57,279 |
| Mar 24, 2026 | 810.50 | 812.60 | 775.10 | 795.30 | 795.30 | -0.20% | 105,543 |
| Mar 23, 2026 | 812.95 | 812.95 | 784.60 | 796.90 | 796.90 | -1.98% | 85,263 |
| Mar 20, 2026 | 820.00 | 825.00 | 796.35 | 813.00 | 813.00 | -0.26% | 1,429,028 |
| Mar 19, 2026 | 801.00 | 822.45 | 801.00 | 815.15 | 815.15 | 0.51% | 99,080 |
| Mar 18, 2026 | 833.00 | 835.00 | 808.60 | 811.00 | 811.00 | -1.63% | 49,923 |
| Mar 17, 2026 | 806.25 | 833.70 | 805.85 | 824.40 | 824.40 | 2.00% | 177,499 |
| Mar 16, 2026 | 825.55 | 825.95 | 791.00 | 808.25 | 808.25 | -1.70% | 69,700 |
| Mar 13, 2026 | 818.15 | 829.00 | 802.30 | 822.25 | 822.25 | -0.96% | 116,846 |
| Mar 12, 2026 | 833.10 | 837.40 | 815.65 | 830.20 | 830.20 | -0.75% | 66,965 |
| Mar 11, 2026 | 845.00 | 853.90 | 833.10 | 836.45 | 836.45 | -0.86% | 23,305 |
| Mar 10, 2026 | 842.85 | 868.00 | 836.00 | 843.70 | 843.70 | 1.10% | 54,864 |
| Mar 9, 2026 | 838.80 | 846.00 | 810.00 | 834.55 | 834.55 | -1.63% | 97,260 |
| Mar 6, 2026 | 844.80 | 859.80 | 838.50 | 848.40 | 848.40 | -0.53% | 43,812 |
| Mar 5, 2026 | 846.95 | 859.90 | 827.10 | 852.95 | 852.95 | 2.04% | 125,494 |
| Mar 4, 2026 | 831.00 | 846.95 | 818.20 | 835.90 | 835.90 | -1.30% | 3,229,929 |
| Mar 2, 2026 | 857.55 | 874.20 | 840.05 | 846.95 | 846.95 | -3.00% | 71,612 |
| Feb 27, 2026 | 909.50 | 918.45 | 868.25 | 873.15 | 873.15 | -4.00% | 122,179 |
| Feb 26, 2026 | 910.85 | 917.70 | 905.50 | 909.55 | 909.55 | -0.09% | 33,848 |
| Feb 25, 2026 | 926.95 | 936.50 | 908.55 | 910.40 | 910.40 | -1.37% | 39,516 |
| Feb 24, 2026 | 924.60 | 930.00 | 916.10 | 923.05 | 923.05 | -0.51% | 25,442 |
| Feb 23, 2026 | 916.75 | 939.00 | 916.70 | 927.75 | 927.75 | 1.43% | 59,477 |
| Feb 20, 2026 | 914.75 | 922.35 | 905.60 | 914.65 | 914.65 | 0.29% | 18,055 |
| Feb 19, 2026 | 930.00 | 932.60 | 908.95 | 912.00 | 912.00 | -1.36% | 14,459 |
| Feb 18, 2026 | 928.00 | 935.00 | 919.20 | 924.60 | 924.60 | 0.01% | 15,941 |
| Feb 17, 2026 | 914.80 | 929.40 | 904.20 | 924.50 | 924.50 | 1.05% | 44,842 |
| 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 |