Sundram Fasteners Limited - SUNDRMFAST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	959.3	979.6	979.6	987.95	951.1	37,437
August 14, 2025	942.6	950.2	950.2	960	942.6	26,614
August 13, 2025	943.05	940.7	940.7	950.5	935	48,564
August 12, 2025	923.25	943.05	943.05	951	922	27,717
August 11, 2025	935.45	926.8	926.8	937	920.05	36,145
August 08, 2025	942	939.25	939.25	953.2	936.9	20,108
August 07, 2025	966	947	947	969.4	940.6	50,716
August 06, 2025	950	963.75	963.75	967.2	944.3	47,521
August 05, 2025	970.5	953.9	953.9	976.8	951.85	36,673
August 04, 2025	990	970.5	970.5	990	965.95	49,208
August 01, 2025	1,000	978.5	978.5	1,036.45	970.2	179,530
July 31, 2025	995	985	985	1,005.3	979	46,636
July 30, 2025	1,006.7	1,004.8	1,004.8	1,019.4	1,000	36,560
July 29, 2025	983	1,004.9	1,004.9	1,010	978.8	43,177
July 28, 2025	1,004.7	991.2	991.2	1,010.8	982.3	38,598
July 25, 2025	1,026.7	1,003.6	1,003.6	1,028.1	997.4	51,073
July 24, 2025	1,021.5	1,035.1	1,035.1	1,046.5	1,016.6	86,153
July 23, 2025	1,014	1,017.2	1,017.2	1,037.4	1,009.1	99,892
July 22, 2025	1,011	1,008	1,008	1,020	1,004.5	22,492
July 21, 2025	1,017	1,011.8	1,011.8	1,023.9	1,005	28,463
July 18, 2025	1,042	1,017	1,017	1,042	1,009	83,040
July 17, 2025	1,016.7	1,036.6	1,036.6	1,041.9	1,016.7	76,372
July 16, 2025	1,041.8	1,016.6	1,016.6	1,045	1,013	81,540
July 15, 2025	1,045.6	1,036.6	1,036.6	1,049.8	1,030.5	57,667
July 14, 2025	1,030.1	1,034.7	1,034.7	1,049.9	1,015.5	297,968
July 11, 2025	1,015	1,030.1	1,030.1	1,038	1,012.2	244,786
July 10, 2025	1,009.3	1,033.6	1,033.6	1,049	1,009.3	237,264
July 09, 2025	1,031	1,024.7	1,024.7	1,039.7	1,018	54,402
July 08, 2025	1,045.2	1,033	1,033	1,048.3	1,025	76,716
July 07, 2025	1,077.5	1,046.8	1,046.8	1,080	1,040.3	75,897
July 04, 2025	1,064.9	1,070.3	1,070.3	1,075	1,050	101,846
July 03, 2025	1,049	1,055.1	1,055.1	1,068.7	1,037.1	134,687
July 02, 2025	1,046.9	1,044.4	1,044.4	1,049	1,033.1	54,875
July 01, 2025	1,044.9	1,043.9	1,043.9	1,048	1,027.4	71,323
June 30, 2025	1,015	1,038.2	1,038.2	1,059	1,008.5	637,706
June 27, 2025	1,000.5	998.8	998.8	1,011.1	993.1	1.67M
June 26, 2025	994	1,001.1	1,001.1	1,006.9	982.6	55,489
June 25, 2025	968.2	986.6	986.6	990	963.2	206,308
June 24, 2025	965	968.2	968.2	977.3	962.4	28,382
June 23, 2025	964	961.1	961.1	969.3	955	52,172
June 20, 2025	974	964.2	964.2	976	958.2	61,631
June 19, 2025	980.5	971.4	971.4	992.5	965.2	34,102
June 18, 2025	985.7	990.4	990.4	997.5	981.3	35,392
June 17, 2025	986	991.1	991.1	1,000	976.7	151,633
June 16, 2025	981.5	979.1	979.1	990.9	968	36,920
June 13, 2025	963	981.6	981.6	985.3	963	39,247
June 12, 2025	1,001.5	987.8	987.8	1,012.4	980.6	64,776
June 11, 2025	998	1,009.2	1,009.2	1,020.9	998	96,221
June 10, 2025	1,005	997.8	997.8	1,009.6	992.1	51,372
June 09, 2025	1,020	1,004.2	1,004.2	1,022	995	60,341
June 06, 2025	1,003	1,002	1,002	1,018.1	996.1	75,499
June 05, 2025	1,015	1,003.8	1,003.8	1,042.4	998.6	652,195
June 04, 2025	1,008	995	995	1,010.9	990	64,890
June 03, 2025	1,023	1,005.4	1,005.4	1,033	996.4	59,415
June 02, 2025	1,026.5	1,018.2	1,018.2	1,039.8	1,001.3	219,939
May 30, 2025	1,015	1,026.5	1,026.5	1,030.95	1,014.95	111,950
May 29, 2025	1,019.2	1,015	1,015	1,031	1,006.55	48,818
May 28, 2025	1,009	1,024.45	1,024.45	1,032.1	1,003.2	86,785
May 27, 2025	1,012	1,004.45	1,004.45	1,020	999.05	41,124
May 26, 2025	1,000	1,010.5	1,010.5	1,020.6	993.25	60,838

Sundram Fasteners Limited (SUNDRMFAST.NS) NSE