Advertisement
Sundram Fasteners Limited (SUNDRMFAST.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1,410.95 | 1,423.90 | 1,386.00 | 1,395.45 | 1,395.45 | 28,699 |
| Oct 17, 2024 | 1,486.90 | 1,487.20 | 1,407.25 | 1,418.10 | 1,418.10 | 80,182 |
| Oct 16, 2024 | 1,439.90 | 1,497.55 | 1,421.00 | 1,479.45 | 1,479.45 | 147,729 |
| Oct 15, 2024 | 1,430.00 | 1,456.45 | 1,410.00 | 1,439.90 | 1,439.90 | 98,627 |
| Oct 14, 2024 | 1,434.25 | 1,446.95 | 1,410.25 | 1,420.95 | 1,420.95 | 31,359 |
| Oct 11, 2024 | 1,435.00 | 1,454.85 | 1,428.20 | 1,434.25 | 1,434.25 | 19,262 |
| Oct 10, 2024 | 1,440.00 | 1,477.00 | 1,435.65 | 1,448.10 | 1,448.10 | 61,272 |
| Oct 09, 2024 | 1,453.00 | 1,490.70 | 1,430.00 | 1,440.25 | 1,440.25 | 111,523 |
| Oct 08, 2024 | 1,419.95 | 1,450.00 | 1,392.10 | 1,442.45 | 1,442.45 | 113,148 |
| Oct 07, 2024 | 1,418.45 | 1,428.00 | 1,373.00 | 1,418.85 | 1,418.85 | 109,660 |
| Oct 04, 2024 | 1,387.35 | 1,423.95 | 1,374.05 | 1,418.45 | 1,418.45 | 70,857 |
| Oct 03, 2024 | 1,389.20 | 1,438.00 | 1,384.00 | 1,386.85 | 1,386.85 | 119,898 |
| Oct 01, 2024 | 1,374.00 | 1,407.00 | 1,366.00 | 1,401.90 | 1,401.90 | 51,809 |
| Sep 30, 2024 | 1,366.00 | 1,424.95 | 1,364.00 | 1,372.20 | 1,372.20 | 89,091 |
| Sep 27, 2024 | 1,408.60 | 1,453.00 | 1,384.40 | 1,396.20 | 1,396.20 | 150,921 |
| Sep 26, 2024 | 1,399.60 | 1,418.45 | 1,394.95 | 1,406.85 | 1,406.85 | 55,318 |
| Sep 25, 2024 | 1,408.50 | 1,411.00 | 1,384.35 | 1,399.60 | 1,399.60 | 32,311 |
| Sep 24, 2024 | 1,384.00 | 1,424.80 | 1,380.00 | 1,401.10 | 1,401.10 | 83,471 |
| Sep 23, 2024 | 1,422.10 | 1,429.50 | 1,382.10 | 1,386.05 | 1,386.05 | 64,662 |
| Sep 20, 2024 | 1,420.00 | 1,444.95 | 1,401.05 | 1,422.00 | 1,422.00 | 76,211 |
| Sep 19, 2024 | 1,377.75 | 1,430.00 | 1,371.50 | 1,413.80 | 1,413.80 | 115,592 |
| Sep 18, 2024 | 1,378.05 | 1,386.75 | 1,365.05 | 1,376.55 | 1,376.55 | 40,418 |
| Sep 17, 2024 | 1,380.10 | 1,393.25 | 1,369.65 | 1,376.70 | 1,376.70 | 44,083 |
| Sep 16, 2024 | 1,404.25 | 1,417.70 | 1,375.10 | 1,380.05 | 1,380.05 | 40,751 |
| Sep 13, 2024 | 1,379.50 | 1,411.10 | 1,378.50 | 1,404.25 | 1,404.25 | 62,480 |
| Sep 12, 2024 | 1,376.20 | 1,403.70 | 1,367.05 | 1,374.10 | 1,374.10 | 81,501 |
| Sep 11, 2024 | 1,379.00 | 1,388.90 | 1,365.10 | 1,376.20 | 1,376.20 | 30,648 |
| Sep 10, 2024 | 1,382.50 | 1,400.00 | 1,362.80 | 1,376.65 | 1,376.65 | 57,317 |
| Sep 09, 2024 | 1,392.00 | 1,398.20 | 1,369.25 | 1,390.10 | 1,390.10 | 51,202 |
| Sep 06, 2024 | 1,377.00 | 1,415.00 | 1,375.00 | 1,384.70 | 1,384.70 | 101,593 |
| Sep 05, 2024 | 1,348.30 | 1,396.00 | 1,339.40 | 1,377.15 | 1,377.15 | 80,262 |
| Sep 04, 2024 | 1,345.00 | 1,349.00 | 1,325.00 | 1,343.75 | 1,343.75 | 68,206 |
| Sep 03, 2024 | 1,341.90 | 1,348.90 | 1,323.00 | 1,343.30 | 1,343.30 | 45,310 |
| Sep 02, 2024 | 1,360.00 | 1,370.20 | 1,332.15 | 1,341.85 | 1,341.85 | 33,470 |
| Aug 30, 2024 | 1,346.90 | 1,380.00 | 1,334.55 | 1,352.75 | 1,352.75 | 81,962 |
| Aug 29, 2024 | 1,364.80 | 1,367.35 | 1,331.50 | 1,343.20 | 1,343.20 | 36,968 |
| Aug 28, 2024 | 1,373.80 | 1,376.25 | 1,343.00 | 1,361.45 | 1,361.45 | 71,597 |
| Aug 27, 2024 | 1,379.70 | 1,393.05 | 1,364.30 | 1,370.40 | 1,370.40 | 37,689 |
| Aug 26, 2024 | 1,345.00 | 1,375.00 | 1,340.00 | 1,372.45 | 1,372.45 | 125,164 |
| Aug 23, 2024 | 1,344.70 | 1,350.00 | 1,331.10 | 1,342.80 | 1,342.80 | 52,806 |
| Aug 22, 2024 | 1,330.00 | 1,349.20 | 1,318.00 | 1,341.40 | 1,341.40 | 50,737 |
| Aug 21, 2024 | 1,355.60 | 1,362.70 | 1,327.70 | 1,347.95 | 1,347.95 | 60,571 |
| Aug 20, 2024 | 1,357.00 | 1,370.00 | 1,340.00 | 1,363.05 | 1,363.05 | 65,865 |
| Aug 19, 2024 | 1,345.00 | 1,374.85 | 1,332.00 | 1,356.15 | 1,356.15 | 42,589 |
| Aug 16, 2024 | 1,361.65 | 1,376.95 | 1,333.15 | 1,340.10 | 1,340.10 | 76,095 |
| Aug 14, 2024 | 1,349.90 | 1,369.90 | 1,326.00 | 1,363.75 | 1,363.75 | 52,684 |
| Aug 13, 2024 | 1,369.90 | 1,369.90 | 1,325.20 | 1,347.55 | 1,347.55 | 73,603 |
| Aug 12, 2024 | 1,352.95 | 1,361.90 | 1,328.30 | 1,331.00 | 1,331.00 | 27,564 |
| Aug 09, 2024 | 1,364.30 | 1,370.95 | 1,340.00 | 1,352.90 | 1,352.90 | 102,092 |
| Aug 08, 2024 | 1,379.30 | 1,411.30 | 1,353.00 | 1,359.35 | 1,359.35 | 61,009 |
| Aug 07, 2024 | 1,362.00 | 1,380.95 | 1,342.50 | 1,375.95 | 1,375.95 | 15,612 |
| Aug 06, 2024 | 1,362.00 | 1,396.95 | 1,349.00 | 1,354.85 | 1,354.85 | 29,867 |
| Aug 05, 2024 | 1,385.00 | 1,396.00 | 1,361.25 | 1,369.05 | 1,369.05 | 101,297 |
| Aug 02, 2024 | 1,398.15 | 1,418.10 | 1,380.30 | 1,396.05 | 1,396.05 | 56,833 |
| Aug 01, 2024 | 1,424.00 | 1,450.00 | 1,384.10 | 1,398.35 | 1,398.35 | 212,396 |
| Jul 31, 2024 | 1,429.00 | 1,433.00 | 1,388.95 | 1,401.65 | 1,401.65 | 108,186 |
| Jul 30, 2024 | 1,433.60 | 1,449.00 | 1,422.00 | 1,425.50 | 1,425.50 | 72,024 |
| Jul 29, 2024 | 1,428.00 | 1,457.90 | 1,420.00 | 1,426.45 | 1,426.45 | 87,691 |
| Jul 26, 2024 | 1,411.00 | 1,432.35 | 1,408.90 | 1,419.90 | 1,419.90 | 47,688 |
| Jul 25, 2024 | 1,402.30 | 1,424.15 | 1,402.00 | 1,413.85 | 1,413.85 | 43,731 |
| Jul 24, 2024 | 1,400.95 | 1,442.20 | 1,399.65 | 1,404.10 | 1,404.10 | 52,408 |
| Jul 23, 2024 | 1,394.70 | 1,429.75 | 1,372.55 | 1,394.85 | 1,394.85 | 98,908 |
| Jul 22, 2024 | 1,377.75 | 1,403.70 | 1,367.45 | 1,394.70 | 1,394.70 | 87,587 |
| Jul 19, 2024 | 1,400.00 | 1,400.00 | 1,368.45 | 1,377.75 | 1,377.75 | 582,583 |
| Jul 18, 2024 | 1,381.00 | 1,505.95 | 1,378.80 | 1,401.30 | 1,401.30 | 780,881 |
| Jul 16, 2024 | 1,386.80 | 1,399.85 | 1,365.00 | 1,381.70 | 1,381.70 | 49,721 |
| Jul 15, 2024 | 1,404.30 | 1,409.15 | 1,375.15 | 1,381.70 | 1,381.70 | 39,668 |
| Jul 12, 2024 | 1,392.00 | 1,408.90 | 1,384.95 | 1,397.30 | 1,397.30 | 33,146 |
| Jul 11, 2024 | 1,396.80 | 1,430.00 | 1,383.80 | 1,390.15 | 1,390.15 | 102,993 |
| Jul 10, 2024 | 1,395.75 | 1,422.95 | 1,390.00 | 1,393.35 | 1,393.35 | 64,142 |
| Jul 09, 2024 | 1,407.00 | 1,420.70 | 1,386.40 | 1,390.70 | 1,390.70 | 90,323 |
| Jul 08, 2024 | 1,409.35 | 1,425.95 | 1,391.60 | 1,407.30 | 1,407.30 | 108,706 |
| Jul 05, 2024 | 1,413.50 | 1,431.95 | 1,401.00 | 1,407.60 | 1,407.60 | 100,410 |
| Jul 04, 2024 | 1,425.00 | 1,436.35 | 1,400.20 | 1,406.10 | 1,406.10 | 73,790 |
| Jul 03, 2024 | 1,395.95 | 1,428.95 | 1,395.90 | 1,423.35 | 1,423.35 | 168,862 |
| Jul 02, 2024 | 1,364.30 | 1,408.40 | 1,353.20 | 1,392.70 | 1,392.70 | 327,568 |
| Jul 01, 2024 | 1,322.35 | 1,373.65 | 1,322.35 | 1,357.20 | 1,357.20 | 118,268 |
| Jun 28, 2024 | 1,339.60 | 1,385.00 | 1,336.90 | 1,353.05 | 1,353.05 | 161,008 |
| Jun 27, 2024 | 1,342.45 | 1,380.00 | 1,326.70 | 1,333.10 | 1,333.10 | 207,009 |
| Jun 26, 2024 | 1,354.00 | 1,396.00 | 1,338.10 | 1,340.80 | 1,340.80 | 220,821 |
| Jun 25, 2024 | 1,340.00 | 1,364.15 | 1,337.20 | 1,350.05 | 1,350.05 | 161,706 |
| Jun 24, 2024 | 1,299.80 | 1,358.90 | 1,293.70 | 1,329.85 | 1,329.85 | 267,426 |
| Jun 21, 2024 | 1,305.50 | 1,321.85 | 1,285.55 | 1,292.95 | 1,292.95 | 205,661 |
| Jun 20, 2024 | 1,282.90 | 1,317.00 | 1,282.90 | 1,300.00 | 1,300.00 | 321,484 |
| Jun 19, 2024 | 1,296.60 | 1,310.00 | 1,271.50 | 1,280.55 | 1,280.55 | 84,811 |
| Jun 18, 2024 | 1,299.00 | 1,338.00 | 1,284.20 | 1,291.60 | 1,291.60 | 547,408 |
| Jun 14, 2024 | 1,299.25 | 1,306.00 | 1,282.15 | 1,289.05 | 1,289.05 | 232,512 |
| Jun 13, 2024 | 1,286.05 | 1,319.60 | 1,269.80 | 1,291.40 | 1,291.40 | 353,985 |
| Jun 12, 2024 | 1,261.50 | 1,282.60 | 1,259.35 | 1,279.85 | 1,279.85 | 160,001 |
| Jun 11, 2024 | 1,261.60 | 1,273.95 | 1,253.35 | 1,259.25 | 1,259.25 | 201,320 |
| Jun 10, 2024 | 1,260.20 | 1,290.00 | 1,248.55 | 1,255.00 | 1,255.00 | 45,446 |
| Jun 07, 2024 | 1,251.00 | 1,263.00 | 1,235.00 | 1,254.00 | 1,254.00 | 66,827 |
| Jun 06, 2024 | 1,225.20 | 1,264.55 | 1,225.00 | 1,246.05 | 1,246.05 | 311,174 |
| Jun 05, 2024 | 1,190.00 | 1,249.95 | 1,184.95 | 1,222.35 | 1,222.35 | 200,498 |
| Jun 04, 2024 | 1,224.95 | 1,225.00 | 1,185.30 | 1,200.55 | 1,200.55 | 443,462 |
| Jun 03, 2024 | 1,285.65 | 1,285.95 | 1,200.35 | 1,225.10 | 1,225.10 | 216,472 |
| May 31, 2024 | 1,162.85 | 1,223.80 | 1,158.55 | 1,191.35 | 1,191.35 | 1,378,140 |
| May 30, 2024 | 1,154.75 | 1,169.90 | 1,150.10 | 1,157.05 | 1,157.05 | 163,121 |
| May 29, 2024 | 1,156.60 | 1,181.80 | 1,146.00 | 1,150.75 | 1,150.75 | 86,537 |
| May 28, 2024 | 1,158.00 | 1,170.00 | 1,145.80 | 1,154.35 | 1,154.35 | 166,892 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.