Sundram Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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