BSE - Delayed Quote INR

Sundram Fasteners Limited (SUNDRMFAST.BO)

Compare
893.90
+46.20
+(5.45%)
At close: April 9 at 3:28:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025837.05925.00837.05893.90893.903,117
Apr 8, 2025852.00865.15846.05847.70847.702,130
Apr 7, 2025864.95870.00832.25851.50851.503,232
Apr 4, 2025905.40909.85878.65882.70882.702,840
Apr 3, 2025904.00913.00880.00909.15909.157,553
Apr 2, 2025912.30929.00896.20913.60913.601,207
Apr 1, 2025909.65930.50900.40903.20903.203,702
Mar 28, 2025890.05925.40890.05914.65914.652,130
Mar 27, 2025933.40947.90884.00906.15906.156,469
Mar 26, 2025942.80952.40937.65943.50943.501,956
Mar 25, 2025969.35969.35936.05942.85942.852,369
Mar 24, 2025954.00971.15942.45950.30950.305,087
Mar 21, 2025942.25942.25921.25935.60935.603,688
Mar 20, 2025968.95968.95923.00938.60938.602,148
Mar 19, 2025915.00930.30915.00921.20921.201,504
Mar 18, 2025903.45932.75899.35922.10922.101,389
Mar 17, 2025917.65917.65894.85903.45903.456,340
Mar 13, 2025922.40940.50916.00922.50922.50923
Mar 12, 2025932.55941.95923.05929.80929.801,971
Mar 11, 2025916.70950.35916.70933.80933.802,328
Mar 10, 2025952.60974.35940.65950.00950.001,002,778
Mar 7, 2025957.00957.00944.10952.60952.60396
Mar 6, 2025932.70957.60931.85946.40946.403,335
Mar 5, 2025931.95931.95913.05921.25921.251,018
Mar 4, 2025930.00931.15907.00918.85918.851,287
Mar 3, 2025939.60939.60903.55927.10927.102,074
Feb 28, 2025949.95962.95922.75933.40933.401,293
Feb 27, 2025972.00972.95955.25959.45959.45555
Feb 25, 2025960.00976.10960.00971.95971.951,752
Feb 24, 2025955.05979.60955.05961.30961.30852
Feb 21, 2025988.00999.00965.00969.25969.25963
Feb 20, 2025976.40990.00965.25984.10984.101,217
Feb 19, 2025955.00988.00955.00980.85980.852,648
Feb 18, 2025966.25969.25946.45962.30962.302,328
Feb 17, 2025966.65988.45950.00980.30980.302,822
Feb 14, 2025984.10991.65971.50986.35986.35934
Feb 13, 2025981.00997.10976.10984.10984.101,282
Feb 12, 2025998.95999.00968.75979.60979.602,087
Feb 11, 20251,004.051,009.70995.00997.40997.401,605
Feb 10, 20251,050.001,050.451,012.001,015.051,015.051,065
Feb 7, 20251,045.001,059.001,036.101,053.451,053.451,404
Feb 6, 20251,025.051,054.401,025.051,045.551,045.553,358
Feb 5, 20251,049.601,049.601,010.051,021.501,021.501,167
Feb 4, 20251,039.651,039.651,009.001,024.401,024.402,707
Feb 3, 20251,044.251,052.201,014.501,020.301,020.301,588
Feb 1, 20251,030.001,079.951,030.001,048.301,048.303,505
Jan 31, 20251,003.601,048.00994.601,044.201,044.201,458
Jan 30, 20251,028.951,037.30995.00998.40998.405,198
Jan 29, 2025979.301,005.60977.05999.10999.103,058
Jan 28, 20251,007.601,007.60970.10976.95976.955,983
Jan 27, 20251,041.051,041.05998.451,008.001,008.004,549
Jan 24, 20251,098.601,098.601,035.501,041.051,041.051,683
Jan 23, 20251,131.951,131.951,062.251,079.901,079.906,134
Jan 22, 20251,072.951,080.901,052.051,066.001,066.001,274
Jan 21, 20251,105.301,105.301,056.451,065.901,065.902,731
Jan 20, 20251,050.751,084.951,043.151,078.901,078.901,709
Jan 17, 20251,050.001,069.051,043.551,058.451,058.451,462
Jan 16, 20251,044.151,069.251,038.751,061.551,061.551,676
Jan 15, 20251,043.951,055.901,033.001,042.501,042.501,077
Jan 14, 2025998.001,035.90985.651,029.151,029.152,517
Jan 13, 20251,056.001,056.00992.05998.65998.658,508
Jan 10, 20251,055.201,074.801,043.201,056.201,056.201,961
Jan 9, 20251,068.001,078.601,051.651,072.101,072.102,057
Jan 8, 20251,089.951,089.951,034.401,047.451,047.456,705
Jan 7, 20251,066.901,066.901,046.951,055.451,055.451,142
Jan 6, 20251,076.551,076.551,039.401,045.951,045.952,946
Jan 3, 20251,073.951,090.301,057.851,072.501,072.505,076
Jan 2, 20251,045.351,065.501,044.051,062.651,062.651,131
Jan 1, 20251,051.051,074.001,040.301,045.351,045.352,428
Dec 31, 20241,053.051,062.351,044.801,058.901,058.901,674
Dec 30, 20241,075.001,075.001,054.251,064.151,064.154,179
Dec 27, 20241,068.951,077.901,060.001,072.851,072.851,907
Dec 26, 20241,091.951,091.951,052.001,063.201,063.20712
Dec 24, 20241,132.951,132.951,055.051,069.051,069.052,587
Dec 23, 20241,110.301,110.301,066.001,071.251,071.251,086
Dec 20, 20241,133.951,133.951,082.851,088.101,088.101,749
Dec 19, 20241,100.001,130.001,100.001,118.451,118.452,281
Dec 18, 20241,152.451,152.451,100.601,109.601,109.605,460
Dec 17, 20241,145.001,145.001,121.001,129.851,129.851,257
Dec 16, 20241,171.951,171.951,133.351,141.351,141.352,348
Dec 13, 20241,120.501,170.801,120.501,148.951,148.954,049
Dec 12, 20241,181.051,190.951,146.651,153.501,153.504,233
Dec 11, 20241,167.951,182.951,153.751,175.551,175.5510,078
Dec 10, 20241,182.751,199.001,147.201,151.201,151.2010,070
Dec 9, 20241,133.051,187.901,132.901,182.651,182.655,810
Dec 6, 20241,137.351,139.551,120.051,130.301,130.302,176
Dec 5, 20241,137.001,140.701,121.001,129.951,129.952,211
Dec 4, 20241,139.401,151.301,131.801,133.501,133.502,017
Dec 3, 20241,161.001,161.001,137.001,140.651,140.652,096
Dec 2, 20241,178.001,178.001,141.951,148.551,148.55378
Nov 29, 20241,174.001,174.001,143.701,147.501,147.501,785
Nov 28, 20241,161.901,167.001,147.501,162.251,162.252,701
Nov 27, 20241,161.951,161.951,141.001,150.501,150.501,317
Nov 26, 20241,151.001,157.951,136.001,147.751,147.751,924
Nov 25, 20241,153.051,176.101,126.601,135.851,135.854,337
Nov 22, 20241,153.001,160.501,142.451,152.951,152.952,149
Nov 21, 20241,176.601,176.601,156.851,163.401,163.401,164
Nov 19, 20241,176.001,189.901,164.251,181.101,181.101,040
Nov 18, 2024 3.00 Dividend
Nov 18, 20241,188.601,188.901,161.701,166.001,166.002,780
Nov 14, 20241,208.451,209.551,184.701,188.601,185.601,829
Nov 13, 20241,209.001,219.401,190.051,198.901,195.873,774
Nov 12, 20241,240.001,255.601,220.401,229.101,226.002,015
Nov 11, 20241,292.801,292.801,245.001,248.251,245.103,119
Nov 8, 20241,309.101,320.951,287.301,297.201,293.931,413
Nov 7, 20241,356.001,356.001,317.001,320.651,317.321,088
Nov 6, 20241,377.201,377.201,339.451,342.651,339.262,508
Nov 4, 20241,321.001,365.151,321.001,360.401,356.973,476
Nov 1, 20241,335.851,362.951,322.401,332.751,329.39315
Oct 31, 20241,335.951,367.951,321.601,343.401,340.011,206
Oct 29, 20241,304.501,338.651,299.901,331.351,327.99984
Oct 28, 20241,367.001,367.001,299.001,304.501,301.212,323
Oct 25, 20241,350.001,385.951,331.901,367.251,363.80974
Oct 24, 20241,376.801,399.751,353.851,388.851,385.341,542
Oct 23, 20241,374.451,376.901,334.751,372.551,369.091,147
Oct 22, 20241,391.051,400.301,377.501,381.751,378.26766
Oct 21, 20241,368.001,401.801,368.001,392.901,389.381,455
Oct 18, 20241,367.051,410.001,367.051,393.001,389.481,612
Oct 17, 20241,494.301,494.301,407.851,411.001,407.441,848
Oct 16, 20241,444.001,496.201,419.651,467.951,464.243,654
Oct 15, 20241,435.051,457.101,428.201,439.651,436.021,356
Oct 14, 20241,439.951,443.201,412.651,419.701,416.121,353
Oct 11, 20241,420.001,451.801,420.001,432.901,429.28744
Oct 10, 20241,438.101,474.951,438.101,448.051,444.401,593
Oct 9, 20241,466.101,489.301,430.951,439.201,435.574,092
Oct 8, 20241,418.001,448.001,395.151,442.001,438.363,770
Oct 7, 20241,385.651,426.251,371.151,417.251,413.674,728
Oct 4, 20241,375.051,420.851,375.001,418.601,415.021,636
Oct 3, 20241,382.301,434.551,382.301,386.701,383.207,103
Oct 1, 20241,395.001,420.001,378.901,401.951,398.412,556
Sep 30, 20241,352.001,423.901,352.001,375.151,371.683,643
Sep 27, 20241,415.201,451.251,386.201,399.051,395.522,102
Sep 26, 20241,404.001,418.251,398.001,406.551,403.001,348
Sep 25, 20241,403.351,410.751,384.051,400.151,396.622,553
Sep 24, 20241,365.001,423.551,365.001,401.451,397.912,189
Sep 23, 20241,294.001,422.001,294.001,388.251,384.753,448
Sep 20, 20241,409.851,444.151,400.851,422.401,418.811,539
Sep 19, 20241,383.001,425.801,373.701,410.551,406.991,518
Sep 18, 20241,357.001,385.001,357.001,376.451,372.981,527
Sep 17, 20241,368.801,393.501,368.801,374.001,370.531,917
Sep 16, 20241,400.001,417.601,377.751,381.751,378.26899
Sep 13, 20241,352.001,412.751,352.001,403.701,400.161,748
Sep 12, 20241,383.001,403.651,367.351,373.901,370.431,399
Sep 11, 20241,360.001,386.851,360.001,375.951,372.48975
Sep 10, 20241,383.501,398.001,364.001,375.901,372.431,372
Sep 9, 20241,393.001,393.951,370.001,385.151,381.654,530
Sep 6, 20241,384.051,415.201,378.201,384.251,380.762,751
Sep 5, 20241,330.001,395.601,330.001,375.951,372.486,064
Sep 4, 20241,331.951,348.151,326.301,345.151,341.751,244
Sep 3, 20241,341.101,344.001,322.451,342.801,339.412,133
Sep 2, 20241,374.751,374.751,333.251,341.101,337.721,855
Aug 30, 20241,347.101,375.001,333.051,355.001,351.582,980
Aug 29, 20241,358.351,419.451,333.001,344.601,341.211,116
Aug 28, 20241,373.001,373.001,341.001,358.351,354.92820
Aug 26, 20241,369.801,376.251,340.451,374.401,370.931,002
Aug 23, 20241,349.001,356.051,333.651,342.751,339.361,170
Aug 22, 20241,338.601,347.451,320.001,340.051,336.671,004
Aug 21, 20241,350.001,356.951,327.251,347.551,344.153,068
Aug 20, 20241,355.001,369.051,339.601,361.651,358.212,414
Aug 19, 20241,341.001,366.301,331.251,355.851,352.433,371
Aug 16, 20241,365.001,372.451,333.551,341.201,337.811,074
Aug 14, 20241,366.001,369.401,326.651,361.201,357.762,692
Aug 13, 20241,369.001,369.001,331.301,343.201,339.814,270
Aug 12, 20241,338.401,357.051,328.901,330.451,327.091,021
Aug 9, 20241,350.001,368.451,340.101,351.201,347.791,311
Aug 8, 20241,391.451,404.001,356.101,359.301,355.871,149
Aug 7, 20241,365.001,379.801,363.351,373.551,370.081,288
Aug 6, 20241,341.001,395.951,341.001,357.401,353.97640
Aug 5, 20241,394.451,394.451,360.951,367.901,364.451,535
Aug 2, 20241,394.051,417.351,384.101,394.451,390.931,716
Aug 1, 20241,405.001,450.001,385.601,396.751,393.224,138
Jul 31, 20241,424.001,434.651,390.001,403.301,399.764,469
Jul 30, 20241,415.001,446.951,415.001,427.701,424.101,391
Jul 29, 20241,420.301,455.001,419.001,426.851,423.253,326
Jul 26, 20241,413.551,431.301,411.251,420.301,416.721,126
Jul 25, 20241,408.751,422.501,400.051,411.901,408.341,293
Jul 24, 20241,375.351,442.051,375.351,403.951,400.413,572
Jul 23, 20241,364.851,427.501,364.851,396.751,393.221,807
Jul 22, 20241,361.001,400.051,361.001,392.701,389.183,175
Jul 19, 20241,410.451,410.451,368.051,375.551,372.084,690
Jul 18, 20241,371.001,504.101,371.001,403.351,399.8122,976
Jul 16, 20241,381.501,399.201,366.801,381.001,377.511,644
Jul 15, 20241,413.751,413.751,371.251,381.501,378.014,180
Jul 12, 20241,375.001,407.051,375.001,398.051,394.522,106
Jul 11, 20241,400.401,426.751,386.451,391.151,387.643,398
Jul 10, 20241,377.351,422.351,377.351,394.551,391.031,223
Jul 9, 20241,403.801,419.051,387.151,389.801,386.293,024
Jul 8, 20241,380.001,425.001,380.001,407.301,403.751,835
Jul 5, 20241,405.001,429.951,401.051,406.501,402.951,819
Jul 4, 20241,449.651,449.651,402.001,405.401,401.852,096
Jul 3, 20241,366.001,428.001,366.001,422.151,418.568,862
Jul 2, 20241,383.251,407.501,357.051,393.851,390.334,704
Jul 1, 20241,380.151,380.151,328.901,356.101,352.686,707
Jun 28, 20241,339.001,380.501,339.001,353.201,349.784,380
Jun 27, 20241,346.201,379.451,327.751,332.601,329.2410,067
Jun 26, 20241,370.001,395.001,337.751,342.751,339.369,264
Jun 25, 20241,334.051,363.101,334.051,349.551,346.143,670
Jun 24, 20241,280.001,357.601,280.001,329.701,326.3410,590
Jun 21, 20241,304.001,322.601,285.951,295.751,292.485,258
Jun 20, 20241,292.251,316.851,288.201,301.201,297.925,167
Jun 19, 20241,299.001,310.301,271.301,280.751,277.521,701
Jun 18, 20241,272.051,327.001,272.051,289.601,286.3510,915
Jun 14, 20241,291.251,305.001,281.601,290.251,286.993,719
Jun 13, 20241,262.051,318.351,262.051,295.751,292.487,874
Jun 12, 20241,265.001,314.101,260.351,280.801,277.572,094
Jun 11, 20241,260.051,272.451,251.901,257.501,254.333,884
Jun 10, 20241,231.051,280.001,231.051,253.801,250.641,207
Jun 7, 20241,250.101,260.651,243.551,250.451,247.291,661
Jun 6, 20241,238.901,259.251,225.701,244.301,241.162,923
Jun 5, 20241,153.001,245.101,153.001,221.701,218.6211,152
Jun 4, 20241,215.001,219.901,187.551,204.001,200.965,349
Jun 3, 2024 4.17 Dividend
Jun 3, 20241,244.051,270.001,201.501,222.751,219.6611,996
May 31, 20241,164.951,221.801,161.001,193.751,186.58968,789
May 30, 20241,170.901,170.901,149.251,155.451,148.512,035
May 29, 20241,151.001,180.801,148.701,150.751,143.844,107
May 28, 20241,160.151,169.001,148.751,160.401,153.432,907
May 27, 20241,148.051,184.901,135.251,148.901,142.006,118
May 24, 20241,198.951,198.951,144.601,160.701,153.732,098
May 23, 20241,189.951,189.951,152.351,154.201,147.272,488
May 22, 20241,214.951,214.951,165.201,182.201,175.101,824
May 21, 20241,212.301,212.301,172.851,177.001,169.93827
May 17, 20241,175.001,210.001,165.251,205.501,198.266,741
May 16, 20241,216.901,216.901,173.951,187.201,180.075,604
May 15, 20241,157.001,225.001,157.001,206.151,198.9018,658
May 14, 20241,135.601,154.801,126.001,145.951,139.06423,228
May 13, 20241,135.051,151.701,120.901,133.751,126.9455,687
May 10, 20241,139.451,149.351,131.951,134.801,127.982,600
May 9, 20241,152.451,173.851,134.601,139.451,132.602,075
May 8, 20241,129.301,151.901,129.151,149.651,142.74702
May 7, 20241,149.051,149.051,115.801,126.051,119.281,399
May 6, 20241,137.051,154.351,137.051,148.801,141.904,092
May 3, 20241,135.001,144.001,130.951,137.251,130.421,247
May 2, 20241,125.351,138.001,117.401,131.751,124.953,761
Apr 30, 20241,103.001,131.351,103.001,118.151,111.432,005
Apr 29, 20241,104.851,119.901,091.301,096.301,089.711,824
Apr 26, 20241,058.001,111.151,058.001,102.251,095.638,996
Apr 25, 20241,052.051,070.001,047.101,059.901,053.531,925
Apr 24, 20241,075.051,079.001,048.301,050.001,043.691,694
Apr 23, 20241,067.301,085.751,061.951,068.301,061.88971
Apr 22, 20241,092.801,094.101,066.001,067.151,060.742,778
Apr 19, 20241,112.401,112.401,079.901,089.301,082.762,006
Apr 18, 20241,119.001,139.001,100.501,104.751,098.116,435
Apr 16, 20241,116.101,134.501,094.951,100.601,093.992,756
Apr 15, 20241,108.101,145.001,101.101,114.751,108.054,513
Apr 12, 20241,130.151,142.401,123.001,125.501,118.742,729
Apr 10, 20241,161.451,161.501,122.201,125.951,119.185,284
Apr 9, 20241,121.851,154.001,106.101,146.701,139.815,256

Related Tickers

JAMNAAUTO.BO Jamna Auto Industries Limited
71.79
-0.84%
 
WHEELS.NS Wheels India Limited
616.45
-0.87%
 
EXIDEIND.BO Exide Industries Limited
364.05
+1.79%
 
MOTHERSON.BO Samvardhana Motherson International Limited
113.10
-1.65%