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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	926.1	936.9	936.9	943.45	921.05	32,496
January 13, 2026	922.4	928.25	928.25	943.55	916	47,703
January 12, 2026	923.1	922.4	922.4	935.45	911.1	43,096
January 09, 2026	932.05	930.35	930.35	937.65	922	37,564
January 08, 2026	952.6	937.45	937.45	954.3	931.05	31,770
January 07, 2026	943	952.6	952.6	954	935.05	49,748
January 06, 2026	940	939.05	939.05	947.45	934	45,070
January 05, 2026	943	939	939	954.3	937	110,900
January 02, 2026	942	941.8	941.8	955	936.25	59,810
January 01, 2026	942.25	946.15	946.15	950	931.55	18,986
December 31, 2025	923	934.65	934.65	936.9	920	31,459
December 30, 2025	932.85	922.3	922.3	934.95	917.6	38,597
December 29, 2025	935.95	932.85	932.85	938	917.8	51,712
December 26, 2025	933.1	932.2	932.2	943.85	930.55	27,248
December 24, 2025	942.95	938.75	938.75	946.1	933.7	24,326
December 23, 2025	940.05	942.95	942.95	945.5	938	29,104
December 22, 2025	939.75	940.7	940.7	946.55	935	19,904
December 19, 2025	935.75	939.75	939.75	947.15	926.9	43,780
December 18, 2025	934.6	927.1	927.1	939.1	920.1	28,971
December 17, 2025	935.1	939.15	939.15	944.8	935.1	13,077
December 16, 2025	948.95	939.9	939.9	951.6	935.1	41,338
December 15, 2025	940	948.95	948.95	950.35	935	35,232
December 12, 2025	934	936.1	936.1	945.7	926.1	235,617
December 11, 2025	937.35	941.5	941.5	946	924.75	28,621
December 10, 2025	932.6	937.85	937.85	949.7	925.2	54,573
December 09, 2025	916.6	939.65	939.65	945.95	906.6	91,878
December 08, 2025	942.45	922.7	922.7	943.95	916.95	43,227
December 05, 2025	935.3	942.45	942.45	948.8	928	143,689
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

Sundram Fasteners Limited (SUNDRMFAST.NS) NSE