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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,016.7	1,014	1,014	1,028.4	1,008.3	46,534
September 04, 2025	1,018	1,016.7	1,016.7	1,029	1,013.9	438,121
September 03, 2025	1,030.9	1,014.3	1,014.3	1,030.9	1,011.8	28,610
September 02, 2025	1,018.8	1,024.3	1,024.3	1,034.1	1,018.2	130,217
September 01, 2025	1,022	1,018.7	1,018.7	1,029.9	1,014	45,923
August 29, 2025	1,013.05	1,019.85	1,019.85	1,029.9	1,009.65	130,796
August 28, 2025	970	1,020.3	1,020.3	1,035	965	783,550
August 26, 2025	986.95	970.5	970.5	991.8	956.25	109,999
August 25, 2025	992.2	982.6	982.6	1,000	976.95	228,952
August 22, 2025	993.85	997.65	997.65	1,003.95	987.2	48,940
August 21, 2025	995	990.3	990.3	999.35	984.9	32,053
August 20, 2025	1,013.8	994.85	994.85	1,015.55	992.2	37,306
August 19, 2025	985.9	1,010.35	1,010.35	1,018.85	978.8	75,555
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

Sundram Fasteners Limited (SUNDRMFAST.NS) NSE