Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 1,040.90
-13.30 (-1.26%)
Oct 23, 2026, 3:29 PM IST
Sundram Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,048.90 | 1,048.90 | 1,009.80 | 1,040.90 | 1,040.90 | -1.26% | 82,435 |
| Oct 22, 2026 | 1,066.00 | 1,075.00 | 1,046.60 | 1,054.20 | 1,054.20 | -1.22% | 34,774 |
| Oct 21, 2026 | 1,100.20 | 1,100.20 | 1,058.20 | 1,067.20 | 1,067.20 | -2.51% | 49,876 |
| Oct 19, 2026 | 1,119.50 | 1,119.50 | 1,090.20 | 1,094.70 | 1,094.70 | -1.46% | 63,099 |
| Oct 16, 2026 | 1,116.10 | 1,119.90 | 1,103.00 | 1,110.90 | 1,110.90 | -0.47% | 46,267 |
| Oct 15, 2026 | 1,135.50 | 1,135.60 | 1,102.50 | 1,116.10 | 1,116.10 | -1.71% | 116,300 |
| Oct 14, 2026 | 1,122.20 | 1,144.90 | 1,115.10 | 1,135.50 | 1,135.50 | 0.26% | 63,457 |
| Oct 13, 2026 | 1,180.00 | 1,180.00 | 1,128.30 | 1,132.60 | 1,132.60 | -3.17% | 74,657 |
| Oct 12, 2026 | 1,127.80 | 1,180.00 | 1,127.80 | 1,169.70 | 1,169.70 | 3.72% | 162,774 |
| Oct 9, 2026 | 1,115.00 | 1,139.00 | 1,103.90 | 1,127.80 | 1,127.80 | 1.76% | 89,346 |
| Oct 8, 2026 | 1,159.90 | 1,159.90 | 1,095.20 | 1,108.30 | 1,108.30 | -1.66% | 103,754 |
| Oct 7, 2026 | 1,134.00 | 1,165.90 | 1,120.10 | 1,127.00 | 1,127.00 | -1.17% | 163,076 |
| Oct 6, 2026 | 1,115.00 | 1,155.00 | 1,101.50 | 1,140.30 | 1,140.30 | 2.21% | 103,800 |
| Oct 5, 2026 | 1,128.90 | 1,138.00 | 1,110.10 | 1,115.60 | 1,115.60 | -0.71% | 72,126 |
| 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 |