tiprankstipranks
Trending News
More News >
Sundram Fasteners Limited (IN:SUNDRMFAST)
:SUNDRMFAST
India Market
Advertisement

Sundram Fasteners Limited (SUNDRMFAST) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
985.20
991.70
983.20
984.15
984.15
-0.52%
1,439
0.06
Oct 16, 2025
960.95
998.00
960.65
989.30
989.30
+2.49%
1,187
0.05
Oct 15, 2025
977.60
984.35
955.45
965.25
965.25
-1.72%
894
0.04
Oct 14, 2025
996.00
996.00
972.00
982.10
982.10
-1.16%
853
0.04
Oct 13, 2025
1,005.50
1,005.50
986.00
993.65
993.65
-0.64%
1,260
0.06
Oct 10, 2025
996.55
1,005.00
993.25
1,000.00
1,000.00
+0.76%
301,240
16.74
Oct 09, 2025
1,000.00
1,007.15
990.05
992.45
992.45
-1.22%
1,562
0.09
Oct 08, 2025
1,007.25
1,021.55
1,001.00
1,004.70
1,004.70
-0.01%
431
0.02
Oct 07, 2025
1,019.95
1,019.95
999.45
1,004.85
1,004.85
-0.77%
1,179
0.07
Oct 06, 2025
1,015.00
1,024.25
1,000.60
1,012.65
1,012.65
-1.31%
4,918
0.27
Oct 03, 2025
1,012.00
1,028.00
1,008.95
1,026.05
1,026.05
+1.81%
1,066
0.06
Oct 01, 2025
1,017.95
1,017.95
997.25
1,007.85
1,007.85
+0.73%
123,695
7.60
Sep 30, 2025
984.65
1,003.20
984.55
1,000.55
1,000.55
+2.20%
444
0.03
Sep 29, 2025
986.60
1,007.20
973.30
979.05
979.05
-1.16%
1,828
0.11
Sep 26, 2025
1,000.20
1,005.55
988.20
990.50
990.50
-2.10%
3,741
0.08
Sep 25, 2025
1,006.05
1,021.10
998.50
1,011.75
1,011.75
-0.84%
1,225
0.02
Sep 24, 2025
1,029.95
1,044.00
1,018.45
1,020.30
1,020.30
-0.87%
1,055
0.02
Sep 23, 2025
1,040.75
1,045.00
1,022.30
1,029.25
1,029.25
-0.03%
1,204
0.02
Sep 22, 2025
1,031.05
1,055.20
1,027.95
1,029.55
1,029.55
-1.09%
3,527
0.07
Sep 19, 2025
1,043.20
1,049.05
1,027.40
1,040.85
1,040.85
-0.23%
2,674
0.05
Sep 18, 2025
1,058.95
1,068.90
1,039.80
1,043.20
1,043.20
-1.27%
6,675
0.14
Sep 17, 2025
1,055.35
1,071.15
1,050.00
1,056.60
1,056.60
+0.17%
11,371
0.23
Sep 16, 2025
1,017.05
1,062.00
1,017.05
1,054.85
1,054.85
+4.10%
16,393
0.34
Sep 15, 2025
1,017.05
1,029.00
1,009.50
1,013.30
1,013.30
-1.21%
2,578
0.05
Sep 12, 2025
1,024.90
1,029.70
1,019.90
1,025.75
1,025.75
+1.39%
689
0.01
Sep 11, 2025
1,019.60
1,024.50
1,001.50
1,011.65
1,011.65
-0.47%
3,055
0.06
Sep 10, 2025
1,018.05
1,043.65
1,005.95
1,016.45
1,016.45
-0.37%
2,476
0.05
Sep 09, 2025
1,036.60
1,036.60
1,015.80
1,020.20
1,020.20
-0.29%
1,496
0.03
Sep 08, 2025
1,017.10
1,029.85
1,014.40
1,023.20
1,023.20
+0.87%
2,813
0.06
Sep 05, 2025
1,018.00
1,028.10
1,010.25
1,014.40
1,014.40
-0.21%
3,019
0.06
Sep 04, 2025
1,010.05
1,029.40
1,010.05
1,016.55
1,016.55
+0.19%
803,349
22.22
Sep 03, 2025
1,030.50
1,030.50
1,011.20
1,014.65
1,014.65
-0.98%
1,415
0.04
Sep 02, 2025
1,026.60
1,030.65
1,019.30
1,024.65
1,024.65
+0.72%
2,000
0.06
Sep 01, 2025
1,020.85
1,028.00
1,015.35
1,017.30
1,017.30
-0.41%
3,146
0.09
Aug 29, 2025
1,018.65
1,029.55
1,010.05
1,021.45
1,021.45
+0.19%
5,351
0.15
Aug 28, 2025
980.75
1,038.95
979.45
1,019.55
1,019.55
+5.04%
32,224
0.90
Aug 26, 2025
982.10
990.55
961.60
970.65
970.65
-1.52%
2,596
0.07
Aug 25, 2025
989.05
996.85
981.95
985.65
985.65
-1.11%
778
0.02
Aug 22, 2025
994.30
1,004.00
988.00
996.75
996.75
+0.53%
4,152
0.12
Aug 21, 2025
989.05
997.40
985.60
991.45
991.45
-0.43%
3,073
0.09
Aug 20, 2025
1,011.10
1,018.65
993.00
995.75
995.75
-1.49%
1,985
0.06
Aug 19, 2025
988.10
1,018.00
980.30
1,010.80
1,010.80
+3.40%
1,687
0.04
Aug 18, 2025
949.00
985.30
949.00
977.55
977.55
+3.01%
1,181
0.02
Aug 14, 2025
941.55
959.50
941.55
949.00
949.00
+1.01%
630
0.01
Aug 13, 2025
945.00
958.00
930.00
939.50
939.50
-0.61%
1,863
0.04
Aug 12, 2025
937.95
951.55
928.05
945.30
945.30
+1.95%
1,435
0.03
Aug 11, 2025
930.55
936.65
920.30
927.20
927.20
-1.29%
12,472
0.26
Aug 08, 2025
959.00
959.00
936.90
939.35
939.35
-0.87%
1,376
0.03
Aug 07, 2025
954.20
968.60
941.00
947.60
947.60
-1.36%
2,109
0.04
Aug 06, 2025
950.00
967.05
945.00
960.65
960.65
+0.54%
3,893
0.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis