Sundram Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	850.45	863.50	845.00	848.65	-	-1.37%	10,130
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
Apr 7, 2026	765.05	770.00	748.75	750.05	746.38	-2.11%	77,517
Apr 6, 2026	749.85	770.50	739.60	766.25	762.50	2.18%	99,649
Apr 2, 2026	752.90	755.10	730.10	749.90	746.23	-0.40%	74,349
Apr 1, 2026	755.70	773.95	749.05	752.90	749.22	0.51%	68,139
Mar 30, 2026	755.60	758.85	740.25	749.05	745.38	-1.78%	154,853
Mar 27, 2026	798.95	800.95	754.05	762.65	758.92	-4.55%	1,027,374
Mar 25, 2026	804.50	819.00	795.00	799.00	795.09	0.47%	57,279
Mar 24, 2026	810.50	812.60	775.10	795.30	791.41	-0.20%	105,543
Mar 23, 2026	812.95	812.95	784.60	796.90	793.00	-1.98%	85,263
Mar 20, 2026	820.00	825.00	796.35	813.00	809.02	-0.26%	1,429,028
Mar 19, 2026	801.00	822.45	801.00	815.15	811.16	0.51%	99,080
Mar 18, 2026	833.00	835.00	808.60	811.00	807.03	-1.63%	49,923
Mar 17, 2026	806.25	833.70	805.85	824.40	820.37	2.00%	177,499
Mar 16, 2026	825.55	825.95	791.00	808.25	804.29	-1.70%	69,700