Sundram Fasteners share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Sundram Fasteners		MCap (aprox) 17937.6 Crores	Symbol : SUNDRMFAST	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.4%	1.9%	6.9%	-6.6%	-11.2%	-13.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	852.05	17.95	148.3k	2.2%
21-05-26	Thu	834.1	-0.45	65.12k	-0.1%	Data Update : 8 PM
20-05-26	Wed	834.55	-16.5	48.84k	-1.9%	22-05-26 : 852.05
19-05-26	Tue	851.05	18.35	75.64k	2.2%
18-05-26	Mon	832.7	-18.8	48.74k	-2.2%	Compared to  :  13-05-26 848.9
15-05-26	Fri	851.5	0.7	55.68k	0.1%
14-05-26	Thu	850.8	1.9	28.72k	0.2%	7 Days %
13-05-26	Wed	848.9	22.45	84.37k	2.7%	0.4%
12-05-26	Tue	826.45	-6.8	71.69k	-0.8%
11-05-26	Mon	833.25	-12.2	43.4k	-1.4%	Compared to  :  22-04-26 835.9
08-05-26	Fri	845.45	-23.05	58.49k	-2.7%
07-05-26	Thu	868.5	1.6	68.54k	0.2%	1 Month %
06-05-26	Wed	866.9	9.4	55.82k	1.1%	1.9%
05-05-26	Tue	857.5	-23.5	271.98k	-2.7%	.
04-05-26	Mon	881	34.8	360.64k	4.1%	Compared to  :  23-03-26 796.9
30-04-26	Thu	846.2	7.75	105.9k	0.9%
29-04-26	Wed	838.45	29.35	75.9k	3.6%	2 Months %
28-04-26	Tue	809.1	-9.5	89.08k	-1.2%	6.9%
27-04-26	Mon	818.6	17.05	44.52k	2.1%
24-04-26	Fri	801.55	-22.35	37.28k	-2.7%	Compared to  :  23-02-26 912
23-04-26	Thu	823.9	-12	107.05k	-1.4%
22-04-26	Wed	835.9	0.65	26.7k	0.1%	3 Months %
21-04-26	Tue	835.25	6.3	31.32k	0.8%	-6.6%
20-04-26	Mon	828.95	0.05	43.05k	0.0%
17-04-26	Fri	828.9	15.2	69.43k	1.9%	Compared to  :  21-11-25 960.05
16-04-26	Thu	813.7	6.35	39.37k	0.8%
15-04-26	Wed	807.35	16.15	37.49k	2.0%	6 Months %
13-04-26	Mon	791.2	-11.55	40.44k	-1.4%	-11.2%
10-04-26	Fri	802.75	21.9	56.76k	2.8%
09-04-26	Thu	780.85	0.6	58.82k	0.1%	Compared to  :  22-05-25 983.2
08-04-26	Wed	780.25	30.2	85.46k	4.0%
07-04-26	Tue	750.05	-16.2	77.52k	-2.1%	1 year %
06-04-26	Mon	766.25	16.35	99.65k	2.2%	-13.3%
02-04-26	Thu	749.9	-3	74.35k	-0.4%
01-04-26	Wed	752.9	3.85	68.14k	0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	749.05	-13.6	154.85k	-1.8%
27-03-26	Fri	762.65	-36.35	1.03m	-4.5%
25-03-26	Wed	799	3.7	57.28k	0.5%
24-03-26	Tue	795.3	-1.6	105.54k	-0.2%
23-03-26	Mon	796.9	-16.1	85.26k	-2.0%
20-03-26	Fri	813	-2.15	1.43m	-0.3%
19-03-26	Thu	815.15	4.15	99.08k	0.5%
18-03-26	Wed	811	-99.4	49.92k	-1.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	910.4	-12.65	39.52k	-1.4%
26-02-26	Thu	923.05	-4.7	25.44k	-0.5%
25-02-26	Wed	927.75	13.1	59.48k	1.4%
24-02-26	Tue	914.65	2.65	18.06k	0.3%
23-02-26	Mon	912	-12.6	14.46k	-1.4%
20-02-26	Fri	924.6	0.1	15.94k	0.0%
19-02-26	Thu	924.5	9.65	44.84k	1.1%
18-02-26	Wed	914.85	-11.2	41.28k	-1.2%
17-02-26	Tue	926.05	-14.1	34.13k	-1.5%
16-02-26	Mon	940.15	-5.4	20.42k	-0.6%
13-02-26	Fri	945.55	16.35	48.84k	1.8%
12-02-26	Thu	929.2	2.1	34.84k	0.2%
11-02-26	Wed	927.1	-3.5	59.26k	-0.4%
10-02-26	Tue	930.6	6.05	37.16k	0.7%
09-02-26	Mon	924.55	-25.85	53.66k	-2.7%
06-02-26	Fri	950.4	-29.4	495.16k	-3.0%
05-02-26	Thu	979.8	40.05	130.9k	4.3%
04-02-26	Wed	939.75	7.95	62.1k	0.9%
03-02-26	Tue	931.8	-20.7	29.53k	-2.2%
02-02-26	Mon	952.5	57.9	121.05k	6.5%
01-02-26	Sun	894.6	-15.5	43.35k	-1.7%
30-01-26	Fri	910.1	2.75	27.54k	0.3%
29-01-26	Thu	907.35	-3.15	40.3k	-0.3%
28-01-26	Wed	910.5	-21.9	29.29k	-2.3%
27-01-26	Tue	932.4	1.9	35.48k	0.2%
23-01-26	Fri	930.5	10.8	73.65k	1.2%
22-01-26	Thu	919.7	-6.05	96.19k	-0.7%
21-01-26	Wed	925.75	-7.4	34.85k	-0.8%
20-01-26	Tue	933.15	-3.75	27.93k	-0.4%
19-01-26	Mon	936.9	8.65	32.5k	0.9%
16-01-26	Fri	928.25	5.85	47.7k	0.6%
14-01-26	Wed	922.4	-7.95	43.09k	-0.9%
13-01-26	Tue	930.35	-7.1	37.56k	-0.8%
12-01-26	Mon	937.45	-15.15	31.77k	-1.6%
09-01-26	Fri	952.6	13.55	49.74k	1.4%
08-01-26	Thu	939.05	0.05	45.06k	0.0%
07-01-26	Wed	939	-2.8	110.9k	-0.3%
06-01-26	Tue	941.8	-4.35	59.8k	-0.5%
05-01-26	Mon	946.15	11.5	18.82k	1.2%
02-01-26	Fri	934.65	12.35	31.35k	1.3%
01-01-26	Thu	922.3	-10.55	38.6k	-1.1%
31-12-25	Wed	932.85	0.65	51.71k	0.1%
30-12-25	Tue	932.2	-6.55	27.24k	-0.7%
29-12-25	Mon	938.75	-4.2	23.76k	-0.4%
26-12-25	Fri	942.95	2.25	29.1k	0.2%
24-12-25	Wed	940.7	0.95	19.8k	0.1%
23-12-25	Tue	939.75	12.65	43.78k	1.4%
22-12-25	Mon	927.1	-12.05	28.97k	-1.3%
19-12-25	Fri	939.15	-0.75	13.07k	-0.1%
18-12-25	Thu	939.9	-9.05	41.34k	-1.0%
17-12-25	Wed	948.95	12.85	35.23k	1.4%
16-12-25	Tue	936.1	-5.4	235.92k	-0.6%
15-12-25	Mon	941.5	3.65	28.49k	0.4%
12-12-25	Fri	937.85	-1.8	54.57k	-0.2%
11-12-25	Thu	939.65	16.95	91.68k	1.8%
10-12-25	Wed	922.7	-19.75	43.23k	-2.1%
09-12-25	Tue	942.45	4.65	143.69k	0.5%
08-12-25	Mon	937.8	3.3	38.8k	0.4%
05-12-25	Fri	934.5	-16.05	51.47k	-1.7%
04-12-25	Thu	950.55	-7.6	52.75k	-0.8%
03-12-25	Wed	958.15	23.4	121.96k	2.5%
02-12-25	Tue	934.75	-19.9	88.32k	-2.1%
01-12-25	Mon	954.65	-7.2	127.82k	-0.7%
28-11-25	Fri	961.85	-3	59.6k	-0.3%
27-11-25	Thu	964.85	-22.55	64.98k	-2.3%
26-11-25	Wed	987.4	35.7	186.06k	3.8%
25-11-25	Tue	951.7	-12.8	57.68k	-1.3%
24-11-25	Mon	964.5	4.45	76.01k	0.5%
21-11-25	Fri	960.05	-24.7	97.79k	-2.5%
20-11-25	Thu	984.75	23.95	1.71m	2.5%
19-11-25	Wed	960.8	7.85	42.87k	0.8%
18-11-25	Tue	952.95	-2.75	23.92k	-0.3%
17-11-25	Mon	955.7	-4.85	27.83k	-0.5%
14-11-25	Fri	960.55	7.35	60.08k	0.8%
13-11-25	Thu	953.2	4.2	542.74k	0.4%
12-11-25	Wed	949	8.85	33.9k	0.9%
11-11-25	Tue	940.15	3.4	247.95k	0.4%
10-11-25	Mon	936.75	-27.95	420.35k	-2.9%
07-11-25	Fri	964.7	9.2	63.52k	1.0%
06-11-25	Thu	955.5	6.1	449.5k	0.6%
04-11-25	Tue	949.4	-10.95	79.54k	-1.1%
03-11-25	Mon	960.35	-8.1	40.78k	-0.8%
31-10-25	Fri	968.45	-8.6	89k	-0.9%
30-10-25	Thu	977.05	10.05	287.11k	1.0%
29-10-25	Wed	967	-8.95	48.15k	-0.9%
28-10-25	Tue	975.95	-2.5	25.25k	-0.3%
27-10-25	Mon	978.45	-3	68.27k	-0.3%
24-10-25	Fri	981.45	6.55	11.1k	0.7%
23-10-25	Thu	974.9	-10.55	102.03k	-1.1%
21-10-25	Tue	985.45	-6.5	56.9k	-0.7%
20-10-25	Mon	991.95	26.35	80.29k	2.7%
17-10-25	Fri	965.6	-16.8	90.56k	-1.7%
16-10-25	Thu	982.4	-13.1	42.72k	-1.3%
15-10-25	Wed	995.5	-5.4	32.19k	-0.5%
14-10-25	Tue	1000.9	8.25	19.47k	0.8%
13-10-25	Mon	992.65	-11.3	34.77k	-1.1%
10-10-25	Fri	1003.95	-1.35	34.09k	-0.1%
09-10-25	Thu	1005.3	-7.75	161.17k	-0.8%
08-10-25	Wed	1013.05	-12.5	32.8k	-1.2%
07-10-25	Tue	1025.55	15.15	35.77k	1.5%
06-10-25	Mon	1010.4	12	44.28k	1.2%
03-10-25	Fri	998.4	18.8	37.98k	1.9%
01-10-25	Wed	979.6	-11.6	102.16k	-1.2%
30-09-25	Tue	991.2	-20	82.78k	-2.0%
29-09-25	Mon	1011.2	-9.6	95.48k	-0.9%
26-09-25	Fri	1020.8	-9.3	98.68k	-0.9%
25-09-25	Thu	1030.1	-0.1	65.52k	0.0%
24-09-25	Wed	1030.2	-8	50.76k	-0.8%
23-09-25	Tue	1038.2	-5.5	169.76k	-0.5%
22-09-25	Mon	1043.7	-11.5	62.77k	-1.1%
19-09-25	Fri	1055.2	1.3	138.95k	0.1%
18-09-25	Thu	1053.9	41.5	402.5k	4.1%
17-09-25	Wed	1012.4	-11.4	318.61k	-1.1%
16-09-25	Tue	1023.8	11.9	54.3k	1.2%
15-09-25	Mon	1011.9	-3.8	54.52k	-0.4%
12-09-25	Fri	1015.7	-4.4	55k	-0.4%
11-09-25	Thu	1020.1	-3.4	68.43k	-0.3%
10-09-25	Wed	1023.5	9.5	26.65k	0.9%
09-09-25	Tue	1014	-2.7	46.45k	-0.3%
08-09-25	Mon	1016.7	2.4	438.12k	0.2%
05-09-25	Fri	1014.3	-10	28.58k	-1.0%
04-09-25	Thu	1024.3	5.6	130.22k	0.5%
03-09-25	Wed	1018.7	-1.15	45.92k	-0.1%
02-09-25	Tue	1019.85	-0.45	130.82k	0.0%
01-09-25	Mon	1020.3	49.8	783.55k	5.1%
29-08-25	Fri	970.5	-12.1	110k	-1.2%
28-08-25	Thu	982.6	-15.05	228.95k	-1.5%
26-08-25	Tue	997.65	7.35	48.91k	0.7%
25-08-25	Mon	990.3	-4.55	32.05k	-0.5%
22-08-25	Fri	994.85	-15.5	37.31k	-1.5%
21-08-25	Thu	1010.35	30.75	75.56k	3.1%
20-08-25	Wed	979.6	29.4	37.43k	3.1%
19-08-25	Tue	950.2	9.5	26.61k	1.0%
18-08-25	Mon	940.7	-2.35	48.56k	-0.2%
14-08-25	Thu	943.05	16.25	27.72k	1.8%
13-08-25	Wed	926.8	-12.45	36.15k	-1.3%
12-08-25	Tue	939.25	-7.75	20.11k	-0.8%
11-08-25	Mon	947	-16.75	50.72k	-1.7%
08-08-25	Fri	963.75	9.85	47.52k	1.0%
07-08-25	Thu	953.9	-16.6	36.67k	-1.7%
06-08-25	Wed	970.5	-8	49.21k	-0.8%
05-08-25	Tue	978.5	-6.5	179.53k	-0.7%
04-08-25	Mon	985	-19.8	46.64k	-2.0%
01-08-25	Fri	1004.8	-0.1	36.56k	0.0%
31-07-25	Thu	1004.9	13.7	43.18k	1.4%
30-07-25	Wed	991.2	-12.4	38.6k	-1.2%
29-07-25	Tue	1003.6	-31.5	51.07k	-3.0%
28-07-25	Mon	1035.1	17.9	86.15k	1.8%
25-07-25	Fri	1017.2	9.2	99.89k	0.9%
24-07-25	Thu	1008	-3.8	22.49k	-0.4%
23-07-25	Wed	1011.8	-5.2	28.46k	-0.5%
22-07-25	Tue	1017	-19.6	83.04k	-1.9%
21-07-25	Mon	1036.6	20	76.37k	2.0%
18-07-25	Fri	1016.6	-20	81.54k	-1.9%
17-07-25	Thu	1036.6	1.9	57.67k	0.2%
16-07-25	Wed	1034.7	4.6	297.99k	0.4%
15-07-25	Tue	1030.1	-3.5	244.79k	-0.3%
14-07-25	Mon	1033.6	8.9	237.26k	0.9%
11-07-25	Fri	1024.7	-13.8	76.72k	-1.3%
10-07-25	Thu	1033	-8.3	54.4k	-0.8%
09-07-25	Wed	1046.8	-23.5	75.9k	-2.2%
08-07-25	Tue	1070.3	15.2	101.85k	1.4%
07-07-25	Mon	1055.1	10.7	134.69k	1.0%
04-07-25	Fri	1044.4	0.5	54.88k	0.0%
03-07-25	Thu	1043.9	5.7	71.32k	0.5%
02-07-25	Wed	1038.2	39.4	637.72k	3.9%
01-07-25	Tue	998.8	-2.3	1.67m	-0.2%
30-06-25	Mon	1001.1	14.5	55.49k	1.5%
27-06-25	Fri	986.6	18.4	206.31k	1.9%
26-06-25	Thu	968.2	7.1	28.38k	0.7%
25-06-25	Wed	961.1	-3.1	52.17k	-0.3%
24-06-25	Tue	964.2	-7.2	61.63k	-0.7%
23-06-25	Mon	971.4	-19	34.1k	-1.9%
20-06-25	Fri	990.4	-0.7	35.39k	-0.1%
19-06-25	Thu	991.1	12	151.63k	1.2%
18-06-25	Wed	979.1	-2.5	36.92k	-0.3%
17-06-25	Tue	981.6	-6.2	39.25k	-0.6%
16-06-25	Mon	987.8	-21.4	64.78k	-2.1%
13-06-25	Fri	1009.2	11.4	96.22k	1.1%
12-06-25	Thu	997.8	-6.4	51.37k	-0.6%
11-06-25	Wed	1004.2	2.2	60.34k	0.2%
10-06-25	Tue	1002	-1.8	75.5k	-0.2%
09-06-25	Mon	1003.8	8.8	652.2k	0.9%
06-06-25	Fri	995	-10.4	64.89k	-1.0%
05-06-25	Thu	1005.4	-12.8	59.42k	-1.3%
04-06-25	Wed	1018.2	-8.3	219.94k	-0.8%
03-06-25	Tue	1026.5	11.5	111.95k	1.1%
02-06-25	Mon	1015	-9.45	48.82k	-0.9%
30-05-25	Fri	1024.45	20	86.79k	2.0%
29-05-25	Thu	1004.45	-6.05	41.12k	-0.6%
28-05-25	Wed	1010.5	10.25	60.84k	1.0%
27-05-25	Tue	1000.25	2.15	37.49k	0.2%
26-05-25	Mon	998.1	5.7	59.3k	0.6%
23-05-25	Fri	992.4	9.2	45.62k	0.9%
22-05-25	Thu	983.2	2.1	57.95k	0.2%
21-05-25	Wed	981.1	-0.4	214.87k	0.0%