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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	930	937.8	937.8	942.6	928	38,802
December 03, 2025	954.4	934.5	934.5	954.4	928.6	51,466
December 02, 2025	962.9	950.55	950.55	989.5	946.6	52,752
December 01, 2025	934.8	958.15	958.15	971.5	934.8	121,977
November 28, 2025	958.7	934.75	934.75	958.85	932	88,073
November 27, 2025	962.95	954.65	954.65	966.9	950.1	127,822
November 26, 2025	972.55	961.85	961.85	972.55	951.8	59,602
November 25, 2025	987	964.85	964.85	989.75	960.1	65,100
November 24, 2025	948.6	987.4	987.4	994.3	946	186,074
November 21, 2025	959.9	951.7	951.7	964.9	944.95	57,681
November 19, 2025	978.4	960.05	960.05	981.8	957	97,753
November 18, 2025	965.85	984.75	984.75	1,035	965.6	1.71M
November 17, 2025	950	960.8	960.8	965	945	42,879
November 14, 2025	957	952.95	952.95	960.7	949.4	23,926
November 13, 2025	960.55	955.7	955.7	967.9	952.15	27,833
November 12, 2025	957	960.55	960.55	966.5	949.85	60,084
November 11, 2025	949	953.2	953.2	958.1	943.45	542,737
November 10, 2025	940.15	949	949	954.6	935	33,901
November 07, 2025	942.8	940.15	940.15	949	929.15	247,969
November 06, 2025	964.7	936.75	936.75	972.8	930.25	420,347
November 04, 2025	964.3	964.7	964.7	974.6	955.55	63,518
November 03, 2025	954.4	955.5	951.75	965.25	945	449,995
October 31, 2025	965.4	949.4	945.67	986.8	945.05	79,786
October 30, 2025	972.95	960.35	956.58	974.95	958.5	40,776
October 29, 2025	984	968.45	964.65	984.85	965.15	89,196
October 28, 2025	971.75	977.05	973.22	1,022	967.05	287,108
October 27, 2025	984	967	963.2	984.8	964.25	48,156
October 24, 2025	975	975.95	975.95	985	968.55	26,045
October 23, 2025	1,005.6	978.45	978.45	1,009	975.05	68,406
October 21, 2025	974.9	981.45	981.45	990	971	11,098
October 20, 2025	985.45	974.9	974.9	985.9	965.35	102,057
October 17, 2025	977.65	985.45	985.45	994	977.65	56,906
October 16, 2025	964	991.95	991.95	1,000	957.65	80,286
October 15, 2025	978.6	965.6	965.6	987.6	955.5	90,564
October 14, 2025	995.5	982.4	982.4	1,001.15	971	42,721
October 13, 2025	1,000.9	995.5	995.5	1,007.5	985.55	32,185
October 10, 2025	995	1,000.9	1,000.9	1,006.45	991.95	19,469
October 09, 2025	1,003.6	992.65	992.65	1,009.9	989.9	34,766
October 08, 2025	1,005.3	1,003.95	1,003.95	1,022.6	1,001.15	34,099
October 07, 2025	1,008	1,005.3	1,005.3	1,018.4	999	161,201
October 06, 2025	1,026.05	1,013.05	1,013.05	1,032.9	1,000.6	32,931
October 03, 2025	1,010.4	1,025.55	1,025.55	1,028.5	1,007.3	35,771
October 01, 2025	1,003.5	1,010.4	1,010.4	1,013.6	996.3	44,287
September 30, 2025	976.6	998.4	998.4	1,004	976.6	37,981
September 29, 2025	1,000.5	979.6	979.6	1,013.3	972.3	102,177
September 26, 2025	1,008.3	991.2	991.2	1,019	989.9	82,780
September 25, 2025	1,012	1,011.2	1,011.2	1,023.9	996.8	95,475
September 24, 2025	1,030.1	1,020.8	1,020.8	1,044.7	1,019.1	98,676
September 23, 2025	1,035.6	1,030.1	1,030.1	1,047	1,022.3	65,521
September 22, 2025	1,038.2	1,030.2	1,030.2	1,056	1,027.2	50,758
September 19, 2025	1,043.7	1,038.2	1,038.2	1,050.5	1,033.7	169,777
September 18, 2025	1,062	1,043.7	1,043.7	1,071.1	1,038.5	62,775
September 17, 2025	1,055.8	1,055.2	1,055.2	1,072	1,048	139,008
September 16, 2025	1,018.9	1,053.9	1,053.9	1,061	1,018.8	402,502
September 15, 2025	1,029.9	1,012.4	1,012.4	1,031.6	1,009.9	318,738
September 12, 2025	1,017.2	1,023.8	1,023.8	1,032	1,012.7	54,296
September 11, 2025	1,013.3	1,011.9	1,011.9	1,024.7	1,003.4	54,530
September 10, 2025	1,021.9	1,015.7	1,015.7	1,042.4	1,011.3	55,092
September 09, 2025	1,030.5	1,020.1	1,020.1	1,038	1,016	68,426
September 08, 2025	1,014	1,023.5	1,023.5	1,029.9	1,013	26,666

Sundram Fasteners Limited (SUNDRMFAST.NS) NSE