Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 1,228.00
-0.40 (-0.03%)
Aug 21, 2026, 3:29 PM IST
Sundram Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,240.30 | 1,240.30 | 1,212.10 | 1,228.00 | 1,228.00 | -0.03% | 138,184 |
| Aug 20, 2026 | 1,249.90 | 1,249.90 | 1,223.00 | 1,228.40 | 1,228.40 | -1.11% | 95,563 |
| Aug 19, 2026 | 1,235.00 | 1,250.30 | 1,229.00 | 1,242.20 | 1,242.20 | 1.13% | 224,417 |
| Aug 18, 2026 | 1,210.00 | 1,244.80 | 1,208.70 | 1,228.30 | 1,228.30 | 1.12% | 334,446 |
| Aug 17, 2026 | 1,225.00 | 1,237.20 | 1,208.75 | 1,214.75 | 1,214.75 | -0.23% | 165,656 |
| Aug 14, 2026 | 1,229.00 | 1,243.35 | 1,214.50 | 1,217.60 | 1,217.60 | -0.93% | 139,223 |
| Aug 13, 2026 | 1,219.00 | 1,242.75 | 1,194.80 | 1,229.00 | 1,229.00 | 1.57% | 164,015 |
| Aug 12, 2026 | 1,210.00 | 1,224.40 | 1,199.15 | 1,210.00 | 1,210.00 | - | 190,308 |
| Aug 11, 2026 | 1,200.00 | 1,226.00 | 1,177.00 | 1,210.05 | 1,210.05 | 7.91% | 1,057,516 |
| Aug 10, 2026 | 1,092.00 | 1,129.40 | 1,090.60 | 1,121.30 | 1,121.30 | 2.82% | 208,138 |
| Aug 7, 2026 | 1,091.00 | 1,109.45 | 1,085.25 | 1,090.55 | 1,090.55 | 0.49% | 393,173 |
| Aug 6, 2026 | 1,037.05 | 1,094.60 | 1,021.30 | 1,085.25 | 1,085.25 | 5.32% | 699,524 |
| Aug 5, 2026 | 1,039.00 | 1,048.90 | 1,014.40 | 1,030.45 | 1,030.45 | 3.79% | 540,321 |
| Aug 4, 2026 | 993.25 | 999.00 | 984.65 | 992.85 | 992.85 | -0.04% | 27,544 |
| Aug 3, 2026 | 980.00 | 998.00 | 978.00 | 993.25 | 993.25 | 1.62% | 151,032 |
| Jul 31, 2026 | 975.00 | 980.00 | 963.65 | 977.45 | 977.45 | 1.17% | 53,330 |
| Jul 30, 2026 | 968.15 | 976.40 | 957.35 | 966.15 | 966.15 | 0.54% | 63,391 |
| Jul 29, 2026 | 957.65 | 970.00 | 955.70 | 960.95 | 960.95 | 0.75% | 58,963 |
| Jul 28, 2026 | 963.00 | 975.45 | 950.00 | 953.75 | 953.75 | -0.47% | 44,006 |
| Jul 27, 2026 | 941.35 | 964.00 | 933.50 | 958.30 | 958.30 | 1.88% | 42,536 |
| Jul 24, 2026 | 939.00 | 954.00 | 935.00 | 940.60 | 940.60 | -0.62% | 158,031 |
| Jul 23, 2026 | 952.25 | 957.20 | 927.60 | 946.45 | 946.45 | -0.61% | 1,004,828 |
| Jul 22, 2026 | 956.00 | 963.00 | 946.05 | 952.25 | 952.25 | -1.32% | 37,161 |
| Jul 21, 2026 | 956.00 | 968.15 | 954.50 | 964.95 | 964.95 | 0.97% | 32,082 |
| Jul 20, 2026 | 965.00 | 966.00 | 953.00 | 955.65 | 955.65 | -1.00% | 24,312 |
| Jul 17, 2026 | 969.20 | 972.10 | 956.35 | 965.35 | 965.35 | -0.52% | 59,356 |
| Jul 16, 2026 | 957.20 | 973.00 | 940.00 | 970.35 | 970.35 | 1.08% | 86,454 |
| Jul 15, 2026 | 960.25 | 966.40 | 956.85 | 960.00 | 960.00 | 0.03% | 38,645 |
| Jul 14, 2026 | 960.95 | 962.40 | 952.55 | 959.75 | 959.75 | -0.12% | 52,269 |
| Jul 13, 2026 | 938.40 | 963.60 | 938.40 | 960.95 | 960.95 | 2.14% | 89,910 |
| Jul 10, 2026 | 936.00 | 949.55 | 934.95 | 940.80 | 940.80 | 0.48% | 46,361 |
| Jul 9, 2026 | 935.00 | 945.30 | 929.20 | 936.35 | 936.35 | 0.26% | 169,799 |
| Jul 8, 2026 | 930.00 | 938.90 | 927.75 | 933.95 | 933.95 | 0.41% | 169,038 |
| Jul 7, 2026 | 948.00 | 948.00 | 928.85 | 930.10 | 930.10 | -0.75% | 78,471 |
| Jul 6, 2026 | 932.00 | 940.05 | 914.95 | 937.10 | 937.10 | 0.53% | 36,346 |
| Jul 3, 2026 | 947.00 | 957.20 | 928.05 | 932.15 | 932.15 | -1.52% | 61,843 |
| Jul 2, 2026 | 944.00 | 951.95 | 935.05 | 946.55 | 946.55 | 0.98% | 96,109 |
| Jul 1, 2026 | 926.10 | 942.95 | 925.25 | 937.35 | 937.35 | 0.34% | 101,344 |
| Jun 30, 2026 | 938.90 | 943.10 | 919.05 | 934.15 | 934.15 | 0.58% | 271,048 |
| Jun 29, 2026 | 933.55 | 934.00 | 907.20 | 928.80 | 928.80 | -0.02% | 534,755 |
| Jun 25, 2026 | 910.00 | 934.60 | 904.85 | 929.00 | 929.00 | 3.03% | 248,684 |
| Jun 24, 2026 | 883.25 | 906.00 | 872.65 | 901.65 | 901.65 | 2.08% | 90,332 |
| Jun 23, 2026 | 892.00 | 892.65 | 870.20 | 883.25 | 883.25 | -0.78% | 109,033 |
| Jun 22, 2026 | 870.00 | 892.00 | 865.30 | 890.15 | 890.15 | 1.32% | 69,108 |
| 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 |