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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	914.75	914.65	914.65	922.35	905.6	18,101
February 19, 2026	930	912	912	932.6	908.95	14,459
February 18, 2026	928	924.6	924.6	935	919.2	16,041
February 17, 2026	914.8	924.5	924.5	929.4	904.2	44,842
February 16, 2026	926.05	914.85	914.85	934.75	911	41,278
February 13, 2026	940.1	926.05	926.05	940.1	916.2	34,131
February 12, 2026	940	940.15	940.15	945.55	929.25	20,436
February 11, 2026	929.25	945.55	945.55	949	927.55	48,836
February 10, 2026	930	929.2	929.2	932.45	922.75	34,854
February 09, 2026	930.6	927.1	927.1	936	923.5	59,421
February 06, 2026	912	930.6	930.6	934.6	903	37,182
February 05, 2026	942	924.55	924.55	945.65	915.4	53,660
February 04, 2026	979.8	950.4	950.4	979.8	938.1	495,155
February 03, 2026	989.75	979.8	979.8	1,010.15	950.25	130,910
February 02, 2026	926.5	939.75	939.75	945	903.75	62,134
February 01, 2026	940.2	931.8	931.8	948	925	29,527
January 30, 2026	886.5	952.5	952.5	1,018.65	878.2	121,140
January 29, 2026	914.65	894.6	894.6	914.7	888	43,380
January 28, 2026	907.35	910.1	910.1	924.5	894.5	27,557
January 27, 2026	907.05	907.35	907.35	915.25	888.05	40,309
January 23, 2026	932.4	910.5	910.5	936.95	905.1	29,289
January 22, 2026	939.45	932.4	932.4	943.8	922	35,486
January 21, 2026	910.1	930.5	930.5	938.9	907.1	73,833
January 20, 2026	929.95	919.7	919.7	929.95	905.3	96,220
January 19, 2026	923.3	925.75	925.75	932.7	919.05	34,850
January 16, 2026	925.25	933.15	933.15	941.8	925.25	27,934
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

Sundram Fasteners Limited (SUNDRMFAST.NS) NSE