NSE - Free Realtime Quote
INR
Sundram Fasteners Limited (SUNDRMFAST.NS)
1,061.30
+26.60
(+2.57%)
As of 10:54:28 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,046.60
1,069.00
1,037.30
1,068.00
1,068.00
30,434
Oct 30, 2026
1,071.60
1,073.70
1,026.20
1,034.70
1,034.70
86,241
Oct 29, 2026
1,060.00
1,083.40
991.90
1,071.60
1,071.60
389,455
Oct 28, 2026
1,062.50
1,085.20
1,060.30
1,080.20
1,080.20
76,843
Oct 27, 2026
1,047.70
1,070.60
1,036.00
1,059.90
1,059.90
187,749
Oct 26, 2026
1,027.10
1,058.30
1,018.70
1,048.80
1,048.80
108,631
Oct 23, 2026
1,048.90
1,048.90
1,009.80
1,040.90
1,040.90
82,435
Oct 22, 2026
1,066.00
1,075.00
1,046.60
1,054.20
1,054.20
34,774
Oct 21, 2026
1,100.20
1,100.20
1,058.20
1,067.20
1,067.20
49,876
Oct 19, 2026
1,119.50
1,119.50
1,090.20
1,094.70
1,094.70
63,099
Oct 16, 2026
1,116.10
1,119.90
1,103.00
1,110.90
1,110.90
46,267
Oct 15, 2026
1,135.50
1,135.60
1,102.50
1,116.10
1,116.10
116,300
Oct 14, 2026
1,122.20
1,144.90
1,115.10
1,135.50
1,135.50
63,457
Oct 13, 2026
1,180.00
1,180.00
1,128.30
1,132.60
1,132.60
74,657
Oct 12, 2026
1,127.80
1,180.00
1,127.80
1,169.70
1,169.70
162,774
Oct 9, 2026
1,115.00
1,139.00
1,103.90
1,127.80
1,127.80
89,346
Oct 8, 2026
1,159.90
1,159.90
1,095.20
1,108.30
1,108.30
103,754
Oct 7, 2026
1,134.00
1,165.90
1,120.10
1,127.00
1,127.00
163,076
Oct 6, 2026
1,115.00
1,155.00
1,101.50
1,140.30
1,140.30
103,800
Oct 5, 2026
1,128.90
1,138.00
1,110.10
1,115.60
1,115.60
72,126
Oct 1, 2026
1,139.30
1,142.90
1,106.10
1,123.60
1,123.60
145,775
Sep 30, 2026
1,146.40
1,159.00
1,135.00
1,139.30
1,139.30
74,514
Sep 29, 2026
1,169.80
1,170.90
1,132.80
1,143.20
1,143.20
696,456
Sep 28, 2026
1,178.90
1,182.90
1,160.70
1,166.60
1,166.60
78,217
Sep 25, 2026
1,172.00
1,190.30
1,167.40
1,178.90
1,178.90
66,426
Sep 24, 2026
1,170.00
1,203.70
1,166.00
1,172.30
1,172.30
153,739
Sep 23, 2026
1,190.90
1,199.80
1,179.80
1,185.40
1,185.40
277,085
Sep 22, 2026
1,205.60
1,218.90
1,176.60
1,190.90
1,190.90
190,200
Sep 21, 2026
1,228.20
1,236.30
1,201.00
1,207.40
1,207.40
88,454
Sep 18, 2026
1,229.00
1,240.60
1,221.50
1,228.20
1,228.20
237,526
Sep 17, 2026
1,207.70
1,236.90
1,207.70
1,226.70
1,226.70
81,682
Sep 16, 2026
1,226.00
1,235.20
1,204.40
1,219.90
1,219.90
533,381
Sep 15, 2026
1,277.30
1,280.20
1,232.50
1,237.30
1,237.30
130,043
Sep 11, 2026
1,257.30
1,284.60
1,227.10
1,270.00
1,270.00
158,860
Sep 10, 2026
1,226.00
1,347.20
1,226.00
1,256.10
1,256.10
2,102,293
Sep 9, 2026
1,260.00
1,265.00
1,214.80
1,219.40
1,219.40
99,959
Sep 8, 2026
1,200.40
1,278.00
1,199.00
1,255.00
1,255.00
289,846
Sep 7, 2026
1,219.00
1,224.80
1,195.00
1,200.50
1,200.50
61,152
Sep 4, 2026
1,200.00
1,217.00
1,194.40
1,212.30
1,212.30
44,457
Sep 3, 2026
1,201.00
1,217.50
1,192.40
1,199.10
1,199.10
80,543
Sep 2, 2026
1,204.70
1,215.40
1,187.10
1,200.70
1,200.70
77,604
Sep 1, 2026
1,209.00
1,225.50
1,197.50
1,204.70
1,204.70
94,310
Aug 31, 2026
1,200.00
1,213.90
1,188.00
1,203.90
1,203.90
194,540
Aug 28, 2026
1,225.00
1,225.00
1,196.65
1,200.00
1,200.00
55,523
Aug 27, 2026
1,244.40
1,245.40
1,214.00
1,216.20
1,216.20
85,029
Aug 26, 2026
1,221.95
1,240.00
1,216.50
1,237.95
1,237.95
193,660
Aug 25, 2026
1,222.00
1,225.70
1,201.45
1,207.00
1,207.00
180,364
Aug 24, 2026
1,234.00
1,238.35
1,215.10
1,219.25
1,219.25
134,695
Aug 21, 2026
1,240.30
1,240.30
1,212.10
1,228.00
1,228.00
138,184
Aug 20, 2026
1,249.90
1,249.90
1,223.00
1,228.40
1,228.40
95,563
Aug 19, 2026
1,235.00
1,250.30
1,229.00
1,242.20
1,242.20
224,417
Aug 18, 2026
1,210.00
1,244.80
1,208.70
1,228.30
1,228.30
334,446
Aug 17, 2026
1,225.00
1,237.20
1,208.75
1,214.75
1,214.75
165,656
Aug 14, 2026
1,229.00
1,243.35
1,214.50
1,217.60
1,217.60
139,223
Aug 13, 2026
1,219.00
1,242.75
1,194.80
1,229.00
1,229.00
164,015
Aug 12, 2026
1,210.00
1,224.40
1,199.15
1,210.00
1,210.00
190,308
Aug 11, 2026
1,200.00
1,226.00
1,177.00
1,210.05
1,210.05
1,057,516
Aug 10, 2026
1,092.00
1,129.40
1,090.60
1,121.30
1,121.30
208,138
Aug 7, 2026
1,091.00
1,109.45
1,085.25
1,090.55
1,090.55
393,173
Aug 6, 2026
1,037.05
1,094.60
1,021.30
1,085.25
1,085.25
699,524
Aug 5, 2026
1,039.00
1,048.90
1,014.40
1,030.45
1,030.45
540,321
Aug 4, 2026
993.25
999.00
984.65
992.85
992.85
27,544
Aug 3, 2026
980.00
998.00
978.00
993.25
993.25
151,032
Jul 31, 2026
975.00
980.00
963.65
977.45
977.45
53,330
Jul 30, 2026
968.15
976.40
957.35
966.15
966.15
63,391
Jul 29, 2026
957.65
970.00
955.70
960.95
960.95
58,963
Jul 28, 2026
963.00
975.45
950.00
953.75
953.75
44,006
Jul 27, 2026
941.35
964.00
933.50
958.30
958.30
42,536
Jul 24, 2026
939.00
954.00
935.00
940.60
940.60
158,031
Jul 23, 2026
952.25
957.20
927.60
946.45
946.45
1,004,828
Jul 22, 2026
956.00
963.00
946.05
952.25
952.25
37,161
Jul 21, 2026
956.00
968.15
954.50
964.95
964.95
32,082
Jul 20, 2026
965.00
966.00
953.00
955.65
955.65
24,312
Jul 17, 2026
969.20
972.10
956.35
965.35
965.35
59,356
Jul 16, 2026
957.20
973.00
940.00
970.35
970.35
86,454
Jul 15, 2026
960.25
966.40
956.85
960.00
960.00
38,645
Jul 14, 2026
960.95
962.40
952.55
959.75
959.75
52,269
Jul 13, 2026
938.40
963.60
938.40
960.95
960.95
89,910
Jul 10, 2026
936.00
949.55
934.95
940.80
940.80
46,361
Jul 9, 2026
935.00
945.30
929.20
936.35
936.35
169,799
Jul 8, 2026
930.00
938.90
927.75
933.95
933.95
169,038
Jul 7, 2026
948.00
948.00
928.85
930.10
930.10
78,471
Jul 6, 2026
932.00
940.05
914.95
937.10
937.10
36,346
Jul 3, 2026
947.00
957.20
928.05
932.15
932.15
61,843
Jul 2, 2026
944.00
951.95
935.05
946.55
946.55
96,109
Jul 1, 2026
926.10
942.95
925.25
937.35
937.35
101,344
Jun 30, 2026
938.90
943.10
919.05
934.15
934.15
271,048
Jun 29, 2026
933.55
934.00
907.20
928.80
928.80
534,755
Jun 25, 2026
910.00
934.60
904.85
929.00
929.00
248,684
Jun 24, 2026
883.25
906.00
872.65
901.65
901.65
90,332
Jun 23, 2026
892.00
892.65
870.20
883.25
883.25
109,033
Jun 22, 2026
870.00
892.00
865.30
890.15
890.15
69,108
Jun 19, 2026
869.00
880.00
859.60
878.55
878.55
102,577
Jun 18, 2026
862.90
870.35
849.85
867.20
867.20
190,596
Jun 17, 2026
850.55
861.45
834.55
857.90
857.90
396,697
Jun 16, 2026
852.90
860.00
846.10
856.20
856.20
36,065
Jun 15, 2026
862.90
862.90
850.00
851.45
851.45
31,132
Jun 12, 2026
840.20
862.90
837.00
840.80
840.80
92,956
Jun 11, 2026
822.90
838.90
819.80
835.85
835.85
28,635
Jun 10, 2026
825.10
841.35
824.00
830.40
830.40
33,982
Jun 9, 2026
816.60
830.00
816.60
825.65
825.65
35,637
Jun 8, 2026
842.10
842.30
815.15
818.60
818.60
60,720
Jun 5, 2026
836.90
847.90
831.60
840.15
840.15
48,805
Jun 4, 2026
831.20
843.90
823.10
826.90
826.90
98,790
Jun 3, 2026
834.00
838.80
821.15
834.05
834.05
34,361
Jun 2, 2026
835.00
844.45
828.80
835.25
835.25
51,041
Jun 1, 2026
850.45
863.50
820.95
839.05
839.05
59,753
May 29, 2026
878.90
878.90
840.55
860.45
860.45
106,361
May 27, 2026
868.20
875.55
858.00
870.05
870.05
37,880
May 26, 2026
862.00
877.00
860.00
868.20
868.20
68,742
May 25, 2026
852.05
871.00
849.55
857.95
857.95
54,606
May 22, 2026
838.10
863.55
834.10
852.05
852.05
148,303
May 21, 2026
836.25
845.00
826.25
834.10
834.10
65,118
May 20, 2026
853.05
853.05
833.00
834.55
834.55
48,835
May 19, 2026
830.00
861.80
822.00
851.05
851.05
75,644
May 18, 2026
842.10
862.80
828.05
832.70
832.70
48,739
May 15, 2026
852.95
869.90
845.55
851.50
851.50
55,675
May 14, 2026
848.85
860.10
846.35
850.80
850.80
28,720
May 13, 2026
830.35
866.90
830.35
848.90
848.90
84,365
May 12, 2026
835.00
837.60
815.00
826.45
826.45
71,691
May 11, 2026
845.95
852.95
829.80
833.25
833.25
43,396
May 8, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
869.30
874.90
844.05
845.45
845.45
58,489
May 7, 2026
879.00
879.00
865.30
868.50
864.25
68,539
May 6, 2026
867.00
878.15
858.05
866.90
862.66
55,824
May 5, 2026
881.00
887.00
855.00
857.50
853.30
271,984
May 4, 2026
902.50
916.80
867.20
881.00
876.69
360,641
Apr 30, 2026
825.00
859.70
820.05
846.20
842.06
105,897
Apr 29, 2026
810.00
844.15
810.00
838.45
834.35
75,901
Apr 28, 2026
822.20
825.40
805.90
809.10
805.14
89,083
Apr 27, 2026
808.90
822.20
800.00
818.60
814.59
44,517
Apr 24, 2026
830.00
830.00
796.60
801.55
797.63
37,276
Apr 23, 2026
843.00
843.00
819.00
823.90
819.87
107,045
Apr 22, 2026
827.75
841.00
827.75
835.90
831.81
26,701
Apr 21, 2026
841.00
846.00
821.85
835.25
831.16
31,322
Apr 20, 2026
832.50
845.00
812.00
828.95
824.89
43,046
Apr 17, 2026
810.00
842.80
805.00
828.90
824.84
69,426
Apr 16, 2026
810.00
824.50
803.00
813.70
809.72
39,366
Apr 15, 2026
802.55
810.45
792.00
807.35
803.40
37,491
Apr 13, 2026
797.05
799.35
780.35
791.20
787.33
40,435
Apr 10, 2026
786.60
806.25
782.00
802.75
798.82
56,759
Apr 9, 2026
780.25
799.60
773.90
780.85
777.03
58,817
Apr 8, 2026
770.00
787.70
770.00
780.25
776.43
85,463
Apr 7, 2026
765.05
770.00
748.75
750.05
746.38
77,517
Apr 6, 2026
749.85
770.50
739.60
766.25
762.50
99,649
Apr 2, 2026
752.90
755.10
730.10
749.90
746.23
74,349
Apr 1, 2026
755.70
773.95
749.05
752.90
749.22
68,139
Mar 30, 2026
755.60
758.85
740.25
749.05
745.38
154,853
Mar 27, 2026
798.95
800.95
754.05
762.65
758.92
1,027,374
Mar 25, 2026
804.50
819.00
795.00
799.00
795.09
57,279
Mar 24, 2026
810.50
812.60
775.10
795.30
791.41
105,543
Mar 23, 2026
812.95
812.95
784.60
796.90
793.00
85,263
Mar 20, 2026
820.00
825.00
796.35
813.00
809.02
1,429,028
Mar 19, 2026
801.00
822.45
801.00
815.15
811.16
99,080
Mar 18, 2026
833.00
835.00
808.60
811.00
807.03
49,923
Mar 17, 2026
806.25
833.70
805.85
824.40
820.37
177,499
Mar 16, 2026
825.55
825.95
791.00
808.25
804.29
69,700
Mar 13, 2026
818.15
829.00
802.30
822.25
818.23
116,846
Mar 12, 2026
833.10
837.40
815.65
830.20
826.14
66,965
Mar 11, 2026
845.00
853.90
833.10
836.45
832.36
23,305
Mar 10, 2026
842.85
868.00
836.00
843.70
839.57
54,864
Mar 9, 2026
838.80
846.00
810.00
834.55
830.47
97,260
Mar 6, 2026
844.80
859.80
838.50
848.40
844.25
43,812
Mar 5, 2026
846.95
859.90
827.10
852.95
848.78
125,494
Mar 4, 2026
831.00
846.95
818.20
835.90
831.81
3,229,929
Mar 2, 2026
857.55
874.20
840.05
846.95
842.81
71,612
Feb 27, 2026
909.50
918.45
868.25
873.15
868.88
122,179
Feb 26, 2026
910.85
917.70
905.50
909.55
905.10
33,848
Feb 25, 2026
926.95
936.50
908.55
910.40
905.95
39,516
Feb 24, 2026
924.60
930.00
916.10
923.05
918.53
25,442
Feb 23, 2026
916.75
939.00
916.70
927.75
923.21
59,477
Feb 20, 2026
914.75
922.35
905.60
914.65
910.17
18,055
Feb 19, 2026
930.00
932.60
908.95
912.00
907.54
14,459
Feb 18, 2026
928.00
935.00
919.20
924.60
920.08
15,941
Feb 17, 2026
914.80
929.40
904.20
924.50
919.98
44,842
Feb 16, 2026
926.05
934.75
911.00
914.85
910.37
41,278
Feb 13, 2026
940.10
940.10
916.20
926.05
921.52
34,128
Feb 12, 2026
940.00
945.55
929.25
940.15
935.55
20,421
Feb 11, 2026
929.25
949.00
927.55
945.55
940.92
48,836
Feb 10, 2026
930.00
932.45
922.75
929.20
924.65
34,840
Feb 9, 2026
930.60
936.00
923.50
927.10
922.56
59,264
Feb 6, 2026
912.00
934.60
903.00
930.60
926.05
37,160
Feb 5, 2026
942.00
945.65
915.40
924.55
920.03
53,660
Feb 4, 2026
979.80
979.80
938.10
950.40
945.75
495,155
Feb 3, 2026
989.75
1,010.15
950.25
979.80
975.01
130,901
Feb 2, 2026
926.50
945.00
903.75
939.75
935.15
62,102
Jan 30, 2026
886.50
1,018.65
878.20
952.50
947.84
121,053
Jan 29, 2026
914.65
914.70
888.00
894.60
890.22
43,346
Jan 28, 2026
907.35
924.50
894.50
910.10
905.65
27,540
Jan 27, 2026
907.05
915.25
888.05
907.35
902.91
40,303
Jan 23, 2026
932.40
936.95
905.10
910.50
906.04
29,289
Jan 22, 2026
939.45
943.80
922.00
932.40
927.84
35,481
Jan 21, 2026
910.10
938.90
907.10
930.50
925.95
73,645
Jan 20, 2026
929.95
929.95
905.30
919.70
915.20
96,193
Jan 19, 2026
923.30
932.70
919.05
925.75
921.22
34,849
Jan 16, 2026
925.25
941.80
925.25
933.15
928.58
27,928
Jan 14, 2026
926.10
943.45
921.05
936.90
932.32
32,496
Jan 13, 2026
922.40
943.55
916.00
928.25
923.71
47,702
Jan 12, 2026
923.10
935.45
911.10
922.40
917.89
43,086
Jan 9, 2026
932.05
937.65
922.00
930.35
925.80
37,564
Jan 8, 2026
952.60
954.30
931.05
937.45
932.86
31,766
Jan 7, 2026
943.00
954.00
935.05
952.60
947.94
49,738
Jan 6, 2026
940.00
947.45
934.00
939.05
934.45
45,056
Jan 5, 2026
943.00
954.30
937.00
939.00
934.41
110,899
Jan 2, 2026
942.00
955.00
936.25
941.80
937.19
59,798
Jan 1, 2026
942.25
950.00
931.55
946.15
941.52
18,823
Dec 31, 2025
923.00
936.90
920.00
934.65
930.08
31,354
Dec 30, 2025
932.85
934.95
917.60
922.30
917.79
38,597
Dec 29, 2025
935.95
938.00
917.80
932.85
928.29
51,711
Dec 26, 2025
933.10
943.85
930.55
932.20
927.64
27,238
Dec 24, 2025
942.95
946.10
933.70
938.75
934.16
23,764
Dec 23, 2025
940.05
945.50
938.00
942.95
938.34
29,096
Dec 22, 2025
939.75
946.55
935.00
940.70
936.10
19,804
Dec 19, 2025
935.75
947.15
926.90
939.75
935.15
43,780
Dec 18, 2025
934.60
939.10
920.10
927.10
922.56
28,971
Dec 17, 2025
935.10
944.80
935.10
939.15
934.55
13,073
Dec 16, 2025
948.95
951.60
935.10
939.90
935.30
41,337
Dec 15, 2025
940.00
950.35
935.00
948.95
944.31
35,232
Dec 12, 2025
934.00
945.70
926.10
936.10
931.52
235,916
Dec 11, 2025
937.35
946.00
924.75
941.50
936.89
28,487
Dec 10, 2025
932.60
949.70
925.20
937.85
933.26
54,573
Dec 9, 2025
916.60
945.95
906.60
939.65
935.05
91,678
Dec 8, 2025
942.45
943.95
916.95
922.70
918.18
43,227
Dec 5, 2025
935.30
948.80
928.00
942.45
937.84
143,689
Dec 4, 2025
930.00
942.60
928.00
937.80
933.21
38,798
Dec 3, 2025
954.40
954.40
928.60
934.50
929.93
51,466
Dec 2, 2025
962.90
989.50
946.60
950.55
945.90
52,752
Dec 1, 2025
934.80
971.50
934.80
958.15
953.46
121,956
Nov 28, 2025
958.70
958.85
932.00
934.75
930.18
88,320
Nov 27, 2025
962.95
966.90
950.10
954.65
949.98
127,821
Nov 26, 2025
972.55
972.55
951.80
961.85
957.14
59,602
Nov 25, 2025
987.00
989.75
960.10
964.85
960.13
64,982
Nov 24, 2025
948.60
994.30
946.00
987.40
982.57
186,061
Nov 21, 2025
959.90
964.90
944.95
951.70
947.04
57,681
Nov 20, 2025
962.80
969.85
943.35
964.50
959.78
76,011
Nov 19, 2025
978.40
981.80
957.00
960.05
955.35
97,788
Nov 18, 2025
965.85
1,035.00
965.60
984.75
979.93
1,706,352
Nov 17, 2025
950.00
965.00
945.00
960.80
956.10
42,871
Nov 14, 2025
957.00
960.70
949.40
952.95
948.29
23,923
Nov 13, 2025
960.55
967.90
952.15
955.70
951.02
27,833
Nov 12, 2025
957.00
966.50
949.85
960.55
955.85
60,084
Nov 11, 2025
949.00
958.10
943.45
953.20
948.54
542,736
Nov 10, 2025
940.15
954.60
935.00
949.00
944.36
33,901
Nov 7, 2025
942.80
949.00
929.15
940.15
935.55
247,954
Nov 6, 2025
964.70
972.80
930.25
936.75
932.17
420,347
Nov 4, 2025
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
964.30
974.60
955.55
964.70
959.98
63,518
Nov 3, 2025
954.40
965.25
945.00
955.50
947.09
449,496
