Sundram Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	869.00	880.00	859.60	878.55	878.55	1.31%	102,577
Jun 18, 2026	862.90	870.35	849.85	867.20	867.20	1.08%	190,596
Jun 17, 2026	850.55	861.45	834.55	857.90	857.90	0.20%	396,697
Jun 16, 2026	852.90	860.00	846.10	856.20	856.20	0.56%	36,065
Jun 15, 2026	862.90	862.90	850.00	851.45	851.45	1.27%	31,132
Jun 12, 2026	840.20	862.90	837.00	840.80	840.80	0.59%	92,956
Jun 11, 2026	822.90	838.90	819.80	835.85	835.85	0.66%	28,635
Jun 10, 2026	825.10	841.35	824.00	830.40	830.40	0.58%	33,982
Jun 9, 2026	816.60	830.00	816.60	825.65	825.65	0.86%	35,637
Jun 8, 2026	842.10	842.30	815.15	818.60	818.60	-2.57%	60,720
Jun 5, 2026	836.90	847.90	831.60	840.15	840.15	1.60%	48,805
Jun 4, 2026	831.20	843.90	823.10	826.90	826.90	-0.86%	98,790
Jun 3, 2026	834.00	838.80	821.15	834.05	834.05	-0.14%	34,361
Jun 2, 2026	835.00	844.45	828.80	835.25	835.25	-0.45%	51,041
Jun 1, 2026	850.45	863.50	820.95	839.05	839.05	-2.49%	59,753
May 29, 2026	878.90	878.90	840.55	860.45	860.45	-1.10%	106,361
May 27, 2026	868.20	875.55	858.00	870.05	870.05	0.21%	37,880
May 26, 2026	862.00	877.00	860.00	868.20	868.20	1.19%	68,742
May 25, 2026	852.05	871.00	849.55	857.95	857.95	0.69%	54,606
May 22, 2026	838.10	863.55	834.10	852.05	852.05	2.15%	148,303
May 21, 2026	836.25	845.00	826.25	834.10	834.10	-0.05%	65,118
May 20, 2026	853.05	853.05	833.00	834.55	834.55	-1.94%	48,835
May 19, 2026	830.00	861.80	822.00	851.05	851.05	2.20%	75,644
May 18, 2026	842.10	862.80	828.05	832.70	832.70	-2.21%	48,739
May 15, 2026	852.95	869.90	845.55	851.50	851.50	0.08%	55,675
May 14, 2026	848.85	860.10	846.35	850.80	850.80	0.22%	28,720
May 13, 2026	830.35	866.90	830.35	848.90	848.90	2.72%	84,365
May 12, 2026	835.00	837.60	815.00	826.45	826.45	-0.82%	71,691
May 11, 2026	845.95	852.95	829.80	833.25	833.25	-1.44%	43,396
May 8, 2026	869.30	874.90	844.05	845.45	845.45	-2.18%	58,489
May 7, 2026	879.00	879.00	865.30	868.50	864.25	0.18%	68,539
May 6, 2026	867.00	878.15	858.05	866.90	862.66	1.10%	55,824
May 5, 2026	881.00	887.00	855.00	857.50	853.30	-2.67%	271,984
May 4, 2026	902.50	916.80	867.20	881.00	876.69	4.11%	360,641
Apr 30, 2026	825.00	859.70	820.05	846.20	842.06	0.92%	105,897
Apr 29, 2026	810.00	844.15	810.00	838.45	834.35	3.63%	75,901
Apr 28, 2026	822.20	825.40	805.90	809.10	805.14	-1.16%	89,083
Apr 27, 2026	808.90	822.20	800.00	818.60	814.59	2.13%	44,517
Apr 24, 2026	830.00	830.00	796.60	801.55	797.63	-2.71%	37,276
Apr 23, 2026	843.00	843.00	819.00	823.90	819.87	-1.44%	107,045
Apr 22, 2026	827.75	841.00	827.75	835.90	831.81	0.08%	26,701
Apr 21, 2026	841.00	846.00	821.85	835.25	831.16	0.76%	31,322
Apr 20, 2026	832.50	845.00	812.00	828.95	824.89	0.01%	43,046
Apr 17, 2026	810.00	842.80	805.00	828.90	824.84	1.87%	69,426
Apr 16, 2026	810.00	824.50	803.00	813.70	809.72	0.79%	39,366
Apr 15, 2026	802.55	810.45	792.00	807.35	803.40	2.04%	37,491
Apr 13, 2026	797.05	799.35	780.35	791.20	787.33	-1.44%	40,435
Apr 10, 2026	786.60	806.25	782.00	802.75	798.82	2.80%	56,759
Apr 9, 2026	780.25	799.60	773.90	780.85	777.03	0.08%	58,817
Apr 8, 2026	770.00	787.70	770.00	780.25	776.43	4.03%	85,463