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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sundram Fasteners Limited (SUNDRMFAST.NS) NSE