Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 1,129.00
-10.30 (-0.90%)
Oct 1, 2026, 3:29 PM IST
Sundram Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,139.30 | 1,142.90 | 1,106.10 | 1,123.60 | 1,123.60 | -1.38% | 145,775 |
| Sep 30, 2026 | 1,146.40 | 1,159.00 | 1,135.00 | 1,139.30 | 1,139.30 | -0.34% | 74,514 |
| Sep 29, 2026 | 1,169.80 | 1,170.90 | 1,132.80 | 1,143.20 | 1,143.20 | -2.01% | 696,456 |
| Sep 28, 2026 | 1,178.90 | 1,182.90 | 1,160.70 | 1,166.60 | 1,166.60 | -1.04% | 78,217 |
| Sep 25, 2026 | 1,172.00 | 1,190.30 | 1,167.40 | 1,178.90 | 1,178.90 | 0.56% | 66,426 |
| Sep 24, 2026 | 1,170.00 | 1,203.70 | 1,166.00 | 1,172.30 | 1,172.30 | -1.11% | 153,739 |
| Sep 23, 2026 | 1,190.90 | 1,199.80 | 1,179.80 | 1,185.40 | 1,185.40 | -0.46% | 277,085 |
| Sep 22, 2026 | 1,205.60 | 1,218.90 | 1,176.60 | 1,190.90 | 1,190.90 | -1.37% | 190,200 |
| Sep 21, 2026 | 1,228.20 | 1,236.30 | 1,201.00 | 1,207.40 | 1,207.40 | -1.69% | 88,454 |
| Sep 18, 2026 | 1,229.00 | 1,240.60 | 1,221.50 | 1,228.20 | 1,228.20 | 0.12% | 237,526 |
| Sep 17, 2026 | 1,207.70 | 1,236.90 | 1,207.70 | 1,226.70 | 1,226.70 | 0.56% | 81,682 |
| Sep 16, 2026 | 1,226.00 | 1,235.20 | 1,204.40 | 1,219.90 | 1,219.90 | -1.41% | 533,381 |
| Sep 15, 2026 | 1,277.30 | 1,280.20 | 1,232.50 | 1,237.30 | 1,237.30 | -2.57% | 130,043 |
| Sep 11, 2026 | 1,257.30 | 1,284.60 | 1,227.10 | 1,270.00 | 1,270.00 | 1.11% | 158,860 |
| Sep 10, 2026 | 1,226.00 | 1,347.20 | 1,226.00 | 1,256.10 | 1,256.10 | 3.01% | 2,102,293 |
| Sep 9, 2026 | 1,260.00 | 1,265.00 | 1,214.80 | 1,219.40 | 1,219.40 | -2.84% | 99,959 |
| Sep 8, 2026 | 1,200.40 | 1,278.00 | 1,199.00 | 1,255.00 | 1,255.00 | 4.54% | 289,846 |
| Sep 7, 2026 | 1,219.00 | 1,224.80 | 1,195.00 | 1,200.50 | 1,200.50 | -0.97% | 61,152 |
| Sep 4, 2026 | 1,200.00 | 1,217.00 | 1,194.40 | 1,212.30 | 1,212.30 | 1.10% | 44,457 |
| Sep 3, 2026 | 1,201.00 | 1,217.50 | 1,192.40 | 1,199.10 | 1,199.10 | -0.13% | 80,543 |
| Sep 2, 2026 | 1,204.70 | 1,215.40 | 1,187.10 | 1,200.70 | 1,200.70 | -0.33% | 77,604 |
| Sep 1, 2026 | 1,209.00 | 1,225.50 | 1,197.50 | 1,204.70 | 1,204.70 | 0.07% | 94,310 |
| Aug 31, 2026 | 1,200.00 | 1,213.90 | 1,188.00 | 1,203.90 | 1,203.90 | 0.33% | 194,540 |
| Aug 28, 2026 | 1,225.00 | 1,225.00 | 1,196.65 | 1,200.00 | 1,200.00 | -1.33% | 55,523 |
| Aug 27, 2026 | 1,244.40 | 1,245.40 | 1,214.00 | 1,216.20 | 1,216.20 | -1.76% | 85,029 |
| Aug 26, 2026 | 1,221.95 | 1,240.00 | 1,216.50 | 1,237.95 | 1,237.95 | 2.56% | 193,660 |
| Aug 25, 2026 | 1,222.00 | 1,225.70 | 1,201.45 | 1,207.00 | 1,207.00 | -1.00% | 180,364 |
| Aug 24, 2026 | 1,234.00 | 1,238.35 | 1,215.10 | 1,219.25 | 1,219.25 | -0.71% | 134,695 |
| 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 |