Sundram Fasten.

Sundram Fasteners Ltd Historical Data

NSEBSE

₹910.5

(-2.35%)

Jan 23, 2026|03:58:57 PM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	942.95	946.1	933.7	938.75	2,839	2,22,98,343.85	13,655
26-Dec-2025	933.1	943.85	930.55	932.2	3,053	2,54,92,450.65	16,764
29-Dec-2025	935.95	938	917.8	932.85	6,015	4,79,46,398.15	31,495
30-Dec-2025	932.85	934.95	917.6	922.3	6,109	3,56,82,368.55	21,678
31-Dec-2025	923	936.9	920	934.65	3,657	2,92,06,589.85	15,635
01-Jan-2026	942.25	950	931.55	946.15	1,756	1,77,29,752.55	11,576
02-Jan-2026	942	955	936.25	941.8	4,964	5,66,55,147	38,320
05-Jan-2026	943	954.3	937	939	12,105	10,44,68,347.5	91,339
06-Jan-2026	940	947.45	934	939.05	5,717	4,23,84,014.05	24,949
07-Jan-2026	943	954	935.05	952.6	4,795	4,72,41,207.55	28,509
08-Jan-2026	952.6	954.3	931.05	937.45	5,713	2,98,09,943.6	20,587
09-Jan-2026	932.05	937.65	922	930.35	6,186	3,50,18,643.45	25,349
12-Jan-2026	923.1	935.45	911.1	922.4	6,323	3,96,55,398.85	25,472
13-Jan-2026	922.4	943.55	916	928.25	6,684	4,43,48,917.75	25,633
14-Jan-2026	926.1	943.45	921.05	936.9	6,766	3,03,91,551.55	22,845
16-Jan-2026	925.25	941.8	925.25	933.15	4,003	2,60,51,597.65	19,025
19-Jan-2026	923.3	932.7	919.05	925.75	6,848	3,22,95,805.5	20,827
20-Jan-2026	929.95	929.95	905.3	919.7	8,504	8,83,74,743.95	62,678
21-Jan-2026	910.1	938.9	907.1	930.5	8,165	6,81,57,578.25	44,337
22-Jan-2026	939.45	943.8	922	932.4	3,780	3,32,31,148.8	22,726