Sundram Fasteners Limited SUNDRMFAST
NSE · India · Producer Manufacturing
INR 1,123.60-15.70 (-1.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,139.30 | -0.34% | INR 1,146.40 | INR 1,159.00 | INR 1,135.00 | 74.51K |
| 2026-09-29 | INR 1,143.20 | -2.01% | INR 1,169.80 | INR 1,170.90 | INR 1,132.80 | 696.46K |
| 2026-09-28 | INR 1,166.60 | -1.04% | INR 1,178.90 | INR 1,182.90 | INR 1,160.70 | 78.22K |
| 2026-09-25 | INR 1,178.90 | +0.56% | INR 1,172.00 | INR 1,190.30 | INR 1,167.40 | 66.43K |
| 2026-09-24 | INR 1,172.30 | -1.11% | INR 1,170.00 | INR 1,203.70 | INR 1,166.00 | 153.74K |
| 2026-09-23 | INR 1,185.40 | -0.46% | INR 1,190.90 | INR 1,199.80 | INR 1,179.80 | 277.09K |
| 2026-09-22 | INR 1,190.90 | -1.37% | INR 1,205.60 | INR 1,218.90 | INR 1,176.60 | 190.20K |
| 2026-09-21 | INR 1,207.40 | -1.69% | INR 1,228.20 | INR 1,236.30 | INR 1,201.00 | 88.45K |
| 2026-09-18 | INR 1,228.20 | +0.12% | INR 1,229.00 | INR 1,240.60 | INR 1,221.50 | 237.53K |
| 2026-09-17 | INR 1,226.70 | +0.56% | INR 1,207.70 | INR 1,236.90 | INR 1,207.70 | 81.68K |
| 2026-09-16 | INR 1,219.90 | -1.41% | INR 1,226.00 | INR 1,235.20 | INR 1,204.40 | 533.38K |
| 2026-09-15 | INR 1,237.30 | -2.57% | INR 1,277.30 | INR 1,280.20 | INR 1,232.50 | 130.04K |
| 2026-09-14 | INR 1,270.00 | 0.00% | INR 1,270.00 | INR 1,270.00 | INR 1,270.00 | 0 |
| 2026-09-11 | INR 1,270.00 | +1.11% | INR 1,257.30 | INR 1,284.60 | INR 1,227.10 | 158.86K |
| 2026-09-10 | INR 1,256.10 | +3.01% | INR 1,226.00 | INR 1,347.20 | INR 1,226.00 | 2.10M |
| 2026-09-09 | INR 1,219.40 | -2.84% | INR 1,260.00 | INR 1,265.00 | INR 1,214.80 | 99.96K |
| 2026-09-08 | INR 1,255.00 | +4.54% | INR 1,200.40 | INR 1,278.00 | INR 1,199.00 | 289.85K |
| 2026-09-07 | INR 1,200.50 | -0.97% | INR 1,219.00 | INR 1,224.80 | INR 1,195.00 | 61.15K |
| 2026-09-04 | INR 1,212.30 | +1.10% | INR 1,200.00 | INR 1,217.00 | INR 1,194.40 | 44.46K |
| 2026-09-03 | INR 1,199.10 | -0.13% | INR 1,201.00 | INR 1,217.50 | INR 1,192.40 | 80.54K |
| 2026-09-02 | INR 1,200.70 | -0.33% | INR 1,204.70 | INR 1,215.40 | INR 1,187.10 | 77.60K |
| 2026-09-01 | INR 1,204.70 | +0.07% | INR 1,209.00 | INR 1,225.50 | INR 1,197.50 | 94.31K |
| 2026-08-31 | INR 1,203.90 | +0.33% | INR 1,200.00 | INR 1,213.90 | INR 1,188.00 | 194.54K |
| 2026-08-28 | INR 1,200.00 | -1.33% | INR 1,225.00 | INR 1,225.00 | INR 1,196.65 | 55.52K |
| 2026-08-27 | INR 1,216.20 | -1.76% | INR 1,244.40 | INR 1,245.40 | INR 1,214.00 | 85.03K |
| 2026-08-26 | INR 1,237.95 | +2.56% | INR 1,221.95 | INR 1,240.00 | INR 1,216.50 | 193.66K |
| 2026-08-25 | INR 1,207.00 | -1.00% | INR 1,222.00 | INR 1,225.70 | INR 1,201.45 | 180.36K |
| 2026-08-24 | INR 1,219.25 | -0.71% | INR 1,234.00 | INR 1,238.35 | INR 1,215.10 | 134.70K |
| 2026-08-21 | INR 1,228.00 | -0.03% | INR 1,240.30 | INR 1,240.30 | INR 1,212.10 | 138.18K |
| 2026-08-20 | INR 1,228.40 | -1.11% | INR 1,249.90 | INR 1,249.90 | INR 1,223.00 | 95.56K |
| 2026-08-19 | INR 1,242.20 | +1.13% | INR 1,235.00 | INR 1,250.30 | INR 1,229.00 | 224.42K |
| 2026-08-18 | INR 1,228.30 | +1.12% | INR 1,210.00 | INR 1,244.80 | INR 1,208.70 | 334.45K |
| 2026-08-17 | INR 1,214.75 | -0.23% | INR 1,225.00 | INR 1,237.20 | INR 1,208.75 | 165.66K |
| 2026-08-14 | INR 1,217.60 | -0.93% | INR 1,229.00 | INR 1,243.35 | INR 1,214.50 | 139.22K |
| 2026-08-13 | INR 1,229.00 | +1.57% | INR 1,219.00 | INR 1,242.75 | INR 1,194.80 | 164.02K |
| 2026-08-12 | INR 1,210.00 | 0.00% | INR 1,210.00 | INR 1,224.40 | INR 1,199.15 | 190.31K |
| 2026-08-11 | INR 1,210.05 | +7.91% | INR 1,200.00 | INR 1,226.00 | INR 1,177.00 | 1.06M |
| 2026-08-10 | INR 1,121.30 | +2.82% | INR 1,092.00 | INR 1,129.40 | INR 1,090.60 | 208.14K |
| 2026-08-07 | INR 1,090.55 | +0.49% | INR 1,091.00 | INR 1,109.45 | INR 1,085.25 | 393.17K |
| 2026-08-06 | INR 1,085.25 | +5.32% | INR 1,037.05 | INR 1,094.60 | INR 1,021.30 | 699.52K |
| 2026-08-05 | INR 1,030.45 | +3.79% | INR 1,039.00 | INR 1,048.90 | INR 1,014.40 | 540.32K |
| 2026-08-04 | INR 992.85 | -0.04% | INR 993.25 | INR 999.00 | INR 984.65 | 27.54K |
| 2026-08-03 | INR 993.25 | +1.62% | INR 980.00 | INR 998.00 | INR 978.00 | 151.03K |
| 2026-07-31 | INR 977.45 | +1.17% | INR 975.00 | INR 980.00 | INR 963.65 | 53.33K |
| 2026-07-30 | INR 966.15 | +0.54% | INR 968.15 | INR 976.40 | INR 957.35 | 63.39K |
| 2026-07-29 | INR 960.95 | +0.75% | INR 957.65 | INR 970.00 | INR 955.70 | 58.96K |
| 2026-07-28 | INR 953.75 | -0.47% | INR 963.00 | INR 975.45 | INR 950.00 | 44.01K |
| 2026-07-27 | INR 958.30 | +1.88% | INR 941.35 | INR 964.00 | INR 933.50 | 42.54K |
| 2026-07-24 | INR 940.60 | -0.62% | INR 939.00 | INR 954.00 | INR 935.00 | 158.03K |
| 2026-07-23 | INR 946.45 | -0.61% | INR 952.25 | INR 957.20 | INR 927.60 | 1.00M |
| 2026-07-22 | INR 952.25 | -1.32% | INR 956.00 | INR 963.00 | INR 946.05 | 37.16K |
| 2026-07-21 | INR 964.95 | +0.97% | INR 956.00 | INR 968.15 | INR 954.50 | 32.08K |
| 2026-07-20 | INR 955.65 | -1.00% | INR 965.00 | INR 966.00 | INR 953.00 | 24.31K |
| 2026-07-17 | INR 965.35 | -0.52% | INR 969.20 | INR 972.10 | INR 956.35 | 59.36K |
| 2026-07-16 | INR 970.35 | +1.08% | INR 957.20 | INR 973.00 | INR 940.00 | 86.45K |
| 2026-07-15 | INR 960.00 | +0.03% | INR 960.25 | INR 966.40 | INR 956.85 | 38.65K |
| 2026-07-14 | INR 959.75 | -0.12% | INR 960.95 | INR 962.40 | INR 952.55 | 52.27K |
| 2026-07-13 | INR 960.95 | +2.14% | INR 938.40 | INR 963.60 | INR 938.40 | 89.91K |
| 2026-07-10 | INR 940.80 | +0.48% | INR 936.00 | INR 949.55 | INR 934.95 | 46.36K |
| 2026-07-09 | INR 936.35 | +0.26% | INR 935.00 | INR 945.30 | INR 929.20 | 169.80K |
| 2026-07-08 | INR 933.95 | +0.41% | INR 930.00 | INR 938.90 | INR 927.75 | 169.04K |
| 2026-07-07 | INR 930.10 | -0.75% | INR 948.00 | INR 948.00 | INR 928.85 | 78.47K |
| 2026-07-06 | INR 937.10 | +0.53% | INR 932.00 | INR 940.05 | INR 914.95 | 36.35K |
| 2026-07-03 | INR 932.15 | -1.52% | INR 947.00 | INR 957.20 | INR 928.05 | 61.84K |
| 2026-07-02 | INR 946.55 | +0.98% | INR 944.00 | INR 951.95 | INR 935.05 | 96.11K |
| 2026-07-01 | INR 937.35 | +0.34% | INR 926.10 | INR 942.95 | INR 925.25 | 101.34K |
| 2026-06-30 | INR 934.15 | +0.58% | INR 938.90 | INR 943.10 | INR 919.05 | 271.05K |
| 2026-06-29 | INR 928.80 | -0.02% | INR 933.55 | INR 934.00 | INR 907.20 | 534.76K |
| 2026-06-26 | INR 929.00 | 0.00% | INR 929.00 | INR 929.00 | INR 929.00 | 0 |
| 2026-06-25 | INR 929.00 | +3.03% | INR 910.00 | INR 934.60 | INR 904.85 | 248.68K |
| 2026-06-24 | INR 901.65 | +2.08% | INR 883.25 | INR 906.00 | INR 872.65 | 90.33K |
| 2026-06-23 | INR 883.25 | -0.78% | INR 892.00 | INR 892.65 | INR 870.20 | 109.03K |
| 2026-06-22 | INR 890.15 | +1.32% | INR 870.00 | INR 892.00 | INR 865.30 | 69.11K |
| 2026-06-19 | INR 878.55 | +1.31% | INR 869.00 | INR 880.00 | INR 859.60 | 102.58K |
| 2026-06-18 | INR 867.20 | +1.08% | INR 862.90 | INR 870.35 | INR 849.85 | 190.60K |
| 2026-06-17 | INR 857.90 | +0.20% | INR 850.55 | INR 861.45 | INR 834.55 | 396.70K |
| 2026-06-16 | INR 856.20 | +0.56% | INR 852.90 | INR 860.00 | INR 846.10 | 36.07K |
| 2026-06-15 | INR 851.45 | +1.27% | INR 862.90 | INR 862.90 | INR 850.00 | 31.13K |
| 2026-06-12 | INR 840.80 | +0.59% | INR 840.20 | INR 862.90 | INR 837.00 | 92.96K |
| 2026-06-11 | INR 835.85 | +0.66% | INR 822.90 | INR 838.90 | INR 819.80 | 28.64K |
| 2026-06-10 | INR 830.40 | +0.58% | INR 825.10 | INR 841.35 | INR 824.00 | 33.98K |
| 2026-06-09 | INR 825.65 | +0.86% | INR 816.60 | INR 830.00 | INR 816.60 | 35.64K |
| 2026-06-08 | INR 818.60 | -2.57% | INR 842.10 | INR 842.30 | INR 815.15 | 60.72K |
| 2026-06-05 | INR 840.15 | +1.60% | INR 836.90 | INR 847.90 | INR 831.60 | 48.81K |
| 2026-06-04 | INR 826.90 | -0.86% | INR 831.20 | INR 843.90 | INR 823.10 | 98.79K |
| 2026-06-03 | INR 834.05 | -0.14% | INR 834.00 | INR 838.80 | INR 821.15 | 34.36K |
| 2026-06-02 | INR 835.25 | -0.45% | INR 835.00 | INR 844.45 | INR 828.80 | 51.04K |
| 2026-06-01 | INR 839.05 | -2.49% | INR 850.45 | INR 863.50 | INR 820.95 | 59.75K |
| 2026-05-29 | INR 860.45 | -1.10% | INR 878.90 | INR 878.90 | INR 840.55 | 106.36K |
| 2026-05-28 | INR 870.05 | 0.00% | INR 870.05 | INR 870.05 | INR 870.05 | 0 |