Sundram Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	822.90	838.90	819.80	835.85	835.85	0.66%	28,635
Jun 10, 2026	825.10	841.35	824.00	830.40	830.40	0.58%	33,982
Jun 9, 2026	816.60	830.00	816.60	825.65	825.65	0.86%	35,637
Jun 8, 2026	842.10	842.30	815.15	818.60	818.60	-2.57%	60,720
Jun 5, 2026	836.90	847.90	831.60	840.15	840.15	1.60%	48,805
Jun 4, 2026	831.20	843.90	823.10	826.90	826.90	-0.86%	98,790
Jun 3, 2026	834.00	838.80	821.15	834.05	834.05	-0.14%	34,361
Jun 2, 2026	835.00	844.45	828.80	835.25	835.25	-0.45%	51,041
Jun 1, 2026	850.45	863.50	820.95	839.05	839.05	-2.49%	59,753
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