Sundram Fasteners Limited (NSE:SUNDRMFAST)
India · Delayed Price · Currency is INR 826.45
-6.80 (-0.82%)
May 12, 2026, 3:29 PM IST
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.65% | 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 |
| Mar 13, 2026 | 818.15 | 829.00 | 802.30 | 822.25 | 818.23 | -0.96% | 116,846 |
| Mar 12, 2026 | 833.10 | 837.40 | 815.65 | 830.20 | 826.14 | -0.75% | 66,965 |
| Mar 11, 2026 | 845.00 | 853.90 | 833.10 | 836.45 | 832.36 | -0.86% | 23,305 |
| Mar 10, 2026 | 842.85 | 868.00 | 836.00 | 843.70 | 839.57 | 1.10% | 54,864 |
| Mar 9, 2026 | 838.80 | 846.00 | 810.00 | 834.55 | 830.47 | -1.63% | 97,260 |
| Mar 6, 2026 | 844.80 | 859.80 | 838.50 | 848.40 | 844.25 | -0.53% | 43,812 |
| Mar 5, 2026 | 846.95 | 859.90 | 827.10 | 852.95 | 848.78 | 2.04% | 125,494 |
| Mar 4, 2026 | 831.00 | 846.95 | 818.20 | 835.90 | 831.81 | -1.30% | 3,229,929 |
| Mar 2, 2026 | 857.55 | 874.20 | 840.05 | 846.95 | 842.81 | -3.00% | 71,612 |
| Feb 27, 2026 | 909.50 | 918.45 | 868.25 | 873.15 | 868.88 | -4.00% | 122,179 |
| Feb 26, 2026 | 910.85 | 917.70 | 905.50 | 909.55 | 905.10 | -0.09% | 33,848 |
| Feb 25, 2026 | 926.95 | 936.50 | 908.55 | 910.40 | 905.94 | -1.37% | 39,516 |
| Feb 24, 2026 | 924.60 | 930.00 | 916.10 | 923.05 | 918.53 | -0.51% | 25,442 |
| Feb 23, 2026 | 916.75 | 939.00 | 916.70 | 927.75 | 923.21 | 1.43% | 59,477 |