Sundram Fasteners Limited (NSE:SUNDRMFAST)
India
· Delayed Price · Currency is INR 942.45
+4.65 (0.50%)
At close: Dec 5, 2025
Sundram Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 935.30 | 948.80 | 928.00 | 942.45 | 942.45 | 0.50% | 143,689 |
| Dec 4, 2025 | 930.00 | 942.60 | 928.00 | 937.80 | 937.80 | 0.35% | 38,798 |
| Dec 3, 2025 | 954.40 | 954.40 | 928.60 | 934.50 | 934.50 | -1.69% | 51,466 |
| Dec 2, 2025 | 962.90 | 989.50 | 946.60 | 950.55 | 950.55 | -0.79% | 52,752 |
| Dec 1, 2025 | 934.80 | 971.50 | 934.80 | 958.15 | 958.15 | 2.50% | 121,956 |
| Nov 28, 2025 | 958.70 | 958.85 | 932.00 | 934.75 | 934.75 | -2.08% | 88,320 |
| Nov 27, 2025 | 962.95 | 966.90 | 950.10 | 954.65 | 954.65 | -0.75% | 127,821 |
| Nov 26, 2025 | 972.55 | 972.55 | 951.80 | 961.85 | 961.85 | -0.31% | 59,602 |
| Nov 25, 2025 | 987.00 | 989.75 | 960.10 | 964.85 | 964.85 | -2.28% | 64,982 |
| Nov 24, 2025 | 948.60 | 994.30 | 946.00 | 987.40 | 987.40 | 3.75% | 186,061 |
| Nov 21, 2025 | 959.90 | 964.90 | 944.95 | 951.70 | 951.70 | -1.33% | 57,681 |
| Nov 20, 2025 | 962.80 | 969.85 | 943.35 | 964.50 | 964.50 | 0.46% | 76,011 |
| Nov 19, 2025 | 978.40 | 981.80 | 957.00 | 960.05 | 960.05 | -2.51% | 97,788 |
| Nov 18, 2025 | 965.85 | 1,035.00 | 965.60 | 984.75 | 984.75 | 2.49% | 1,706,352 |
| Nov 17, 2025 | 950.00 | 965.00 | 945.00 | 960.80 | 960.80 | 0.82% | 42,871 |
| Nov 14, 2025 | 957.00 | 960.70 | 949.40 | 952.95 | 952.95 | -0.29% | 23,923 |
| Nov 13, 2025 | 960.55 | 967.90 | 952.15 | 955.70 | 955.70 | -0.50% | 27,833 |
| Nov 12, 2025 | 957.00 | 966.50 | 949.85 | 960.55 | 960.55 | 0.77% | 60,084 |
| Nov 11, 2025 | 949.00 | 958.10 | 943.45 | 953.20 | 953.20 | 0.44% | 542,736 |
| Nov 10, 2025 | 940.15 | 954.60 | 935.00 | 949.00 | 949.00 | 0.94% | 33,901 |
| Nov 7, 2025 | 942.80 | 949.00 | 929.15 | 940.15 | 940.15 | 0.36% | 247,954 |
| Nov 6, 2025 | 964.70 | 972.80 | 930.25 | 936.75 | 936.75 | -2.90% | 420,347 |
| Nov 4, 2025 | 964.30 | 974.60 | 955.55 | 964.70 | 964.70 | 0.96% | 63,518 |
| Nov 3, 2025 | 954.40 | 965.25 | 945.00 | 955.50 | 951.75 | 0.64% | 449,496 |
| Oct 31, 2025 | 965.40 | 986.80 | 945.05 | 949.40 | 945.67 | -1.14% | 79,540 |
| Oct 30, 2025 | 972.95 | 974.95 | 958.50 | 960.35 | 956.58 | -0.84% | 40,776 |
| Oct 29, 2025 | 984.00 | 984.85 | 965.15 | 968.45 | 964.65 | -0.88% | 89,003 |
| Oct 28, 2025 | 971.75 | 1,022.00 | 967.05 | 977.05 | 973.22 | 1.04% | 287,108 |
| Oct 27, 2025 | 984.00 | 984.80 | 964.25 | 967.00 | 963.20 | -0.92% | 48,151 |
| Oct 24, 2025 | 975.00 | 985.00 | 968.55 | 975.95 | 972.12 | -0.26% | 25,248 |
| Oct 23, 2025 | 1,005.60 | 1,009.00 | 975.05 | 978.45 | 974.61 | -0.31% | 68,267 |
| Oct 21, 2025 | 974.90 | 990.00 | 971.00 | 981.45 | 977.60 | 0.67% | 11,098 |
| Oct 20, 2025 | 985.45 | 985.90 | 965.35 | 974.90 | 971.07 | -1.07% | 102,033 |
| Oct 17, 2025 | 977.65 | 994.00 | 977.65 | 985.45 | 981.58 | -0.66% | 56,896 |
| Oct 16, 2025 | 964.00 | 1,000.00 | 957.65 | 991.95 | 988.06 | 2.73% | 80,286 |
| Oct 15, 2025 | 978.60 | 987.60 | 955.50 | 965.60 | 961.81 | -1.71% | 90,564 |
| Oct 14, 2025 | 995.50 | 1,001.15 | 971.00 | 982.40 | 978.54 | -1.32% | 42,720 |
| Oct 13, 2025 | 1,000.90 | 1,007.50 | 985.55 | 995.50 | 991.59 | -0.54% | 32,185 |
| Oct 10, 2025 | 995.00 | 1,006.45 | 991.95 | 1,000.90 | 996.97 | 0.83% | 19,465 |
| Oct 9, 2025 | 1,003.60 | 1,009.90 | 989.90 | 992.65 | 988.75 | -1.13% | 34,766 |
| Oct 8, 2025 | 1,005.30 | 1,022.60 | 1,001.15 | 1,003.95 | 1,000.01 | -0.13% | 34,090 |
| Oct 7, 2025 | 1,008.00 | 1,018.40 | 999.00 | 1,005.30 | 1,001.35 | -0.77% | 161,169 |
| Oct 6, 2025 | 1,026.05 | 1,032.90 | 1,000.60 | 1,013.05 | 1,009.07 | -1.22% | 32,803 |
| Oct 3, 2025 | 1,010.40 | 1,028.50 | 1,007.30 | 1,025.55 | 1,021.53 | 1.50% | 35,771 |
| Oct 1, 2025 | 1,003.50 | 1,013.60 | 996.30 | 1,010.40 | 1,006.43 | 1.20% | 44,280 |
| Sep 30, 2025 | 976.60 | 1,004.00 | 976.60 | 998.40 | 994.48 | 1.92% | 37,981 |
| Sep 29, 2025 | 1,000.50 | 1,013.30 | 972.30 | 979.60 | 975.76 | -1.17% | 102,158 |
| Sep 26, 2025 | 1,008.30 | 1,019.00 | 989.90 | 991.20 | 987.31 | -1.98% | 82,780 |
| Sep 25, 2025 | 1,012.00 | 1,023.90 | 996.80 | 1,011.20 | 1,007.23 | -0.94% | 95,475 |
| Sep 24, 2025 | 1,030.10 | 1,044.70 | 1,019.10 | 1,020.80 | 1,016.79 | -0.90% | 98,676 |