Price Data Selection & Download
Sundram Fasteners Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine SUNDRMFAST Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1505.95
July 18, 2024
NSE Exchange
Share Price All Time Low
₹5.35
January 23, 2004
NSE Exchange
Highest Volume Trading Day
3,384,319
January 23, 2004 • ₹5.70
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SUNDRMFAST daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹868.20 | ₹875.55 | ₹858.00 | ₹870.05 | 37,880 |
| 2026-05-26 | ₹862.00 | ₹877.00 | ₹860.00 | ₹868.20 | 68,742 |
| 2026-05-25 | ₹852.05 | ₹871.00 | ₹849.55 | ₹857.95 | 54,606 |
| 2026-05-22 | ₹838.10 | ₹863.55 | ₹834.10 | ₹852.05 | 148,303 |
| 2026-05-21 | ₹836.25 | ₹845.00 | ₹826.25 | ₹834.10 | 65,118 |
| 2026-05-20 | ₹853.05 | ₹853.05 | ₹833.00 | ₹834.55 | 48,835 |
| 2026-05-19 | ₹830.00 | ₹861.80 | ₹822.00 | ₹851.05 | 75,644 |
| 2026-05-18 | ₹842.10 | ₹862.80 | ₹828.05 | ₹832.70 | 48,739 |
| 2026-05-15 | ₹852.95 | ₹869.90 | ₹845.55 | ₹851.50 | 55,675 |
| 2026-05-14 | ₹848.85 | ₹860.10 | ₹846.35 | ₹850.80 | 28,720 |
| 2026-05-13 | ₹830.35 | ₹866.90 | ₹830.35 | ₹848.90 | 84,365 |
| 2026-05-12 | ₹835.00 | ₹837.60 | ₹815.00 | ₹826.45 | 71,691 |
| 2026-05-11 | ₹845.95 | ₹852.95 | ₹829.80 | ₹833.25 | 43,396 |
| 2026-05-08 | ₹869.30 | ₹874.90 | ₹844.05 | ₹845.45 | 58,489 |
| 2026-05-07 | ₹879.00 | ₹879.00 | ₹865.30 | ₹868.50 | 68,539 |
| 2026-05-06 | ₹867.00 | ₹878.15 | ₹858.05 | ₹866.90 | 55,824 |
| 2026-05-05 | ₹881.00 | ₹887.00 | ₹855.00 | ₹857.50 | 271,984 |
| 2026-05-04 | ₹902.50 | ₹916.80 | ₹867.20 | ₹881.00 | 360,641 |
| 2026-04-30 | ₹825.00 | ₹859.70 | ₹820.05 | ₹846.20 | 105,897 |
| 2026-04-29 | ₹810.00 | ₹844.15 | ₹810.00 | ₹838.45 | 75,901 |
| 2026-04-28 | ₹822.20 | ₹825.40 | ₹805.90 | ₹809.10 | 89,083 |
| 2026-04-27 | ₹808.90 | ₹822.20 | ₹800.00 | ₹818.60 | 44,517 |
| 2026-04-24 | ₹830.00 | ₹830.00 | ₹796.60 | ₹801.55 | 37,276 |
| 2026-04-23 | ₹843.00 | ₹843.00 | ₹819.00 | ₹823.90 | 107,045 |
| 2026-04-22 | ₹827.75 | ₹841.00 | ₹827.75 | ₹835.90 | 26,701 |
| 2026-04-21 | ₹841.00 | ₹846.00 | ₹821.85 | ₹835.25 | 31,322 |
| 2026-04-20 | ₹832.50 | ₹845.00 | ₹812.00 | ₹828.95 | 43,046 |
| 2026-04-17 | ₹810.00 | ₹842.80 | ₹805.00 | ₹828.90 | 69,426 |
| 2026-04-16 | ₹810.00 | ₹824.50 | ₹803.00 | ₹813.70 | 39,366 |
| 2026-04-15 | ₹802.55 | ₹810.45 | ₹792.00 | ₹807.35 | 37,491 |
| 2026-04-13 | ₹797.05 | ₹799.35 | ₹780.35 | ₹791.20 | 40,435 |
| 2026-04-10 | ₹786.60 | ₹806.25 | ₹782.00 | ₹802.75 | 56,759 |
| 2026-04-09 | ₹780.25 | ₹799.60 | ₹773.90 | ₹780.85 | 58,817 |
| 2026-04-08 | ₹770.00 | ₹787.70 | ₹770.00 | ₹780.25 | 85,463 |
| 2026-04-07 | ₹765.05 | ₹770.00 | ₹748.75 | ₹750.05 | 77,517 |
| 2026-04-06 | ₹749.85 | ₹770.50 | ₹739.60 | ₹766.25 | 99,649 |
| 2026-04-02 | ₹752.90 | ₹755.10 | ₹730.10 | ₹749.90 | 74,349 |
| 2026-04-01 | ₹755.70 | ₹773.95 | ₹749.05 | ₹752.90 | 68,139 |
| 2026-03-30 | ₹755.60 | ₹758.85 | ₹740.25 | ₹749.05 | 154,853 |
| 2026-03-27 | ₹798.95 | ₹800.95 | ₹754.05 | ₹762.65 | 1,027,374 |
| 2026-03-25 | ₹804.50 | ₹819.00 | ₹795.00 | ₹799.00 | 57,279 |
| 2026-03-24 | ₹810.50 | ₹812.60 | ₹775.10 | ₹795.30 | 105,543 |
| 2026-03-23 | ₹812.95 | ₹812.95 | ₹784.60 | ₹796.90 | 85,263 |
| 2026-03-20 | ₹820.00 | ₹825.00 | ₹796.35 | ₹813.00 | 1,429,028 |
| 2026-03-19 | ₹801.00 | ₹822.45 | ₹801.00 | ₹815.15 | 99,080 |
| 2026-03-18 | ₹833.00 | ₹835.00 | ₹808.60 | ₹811.00 | 49,923 |
| 2026-03-17 | ₹806.25 | ₹833.70 | ₹805.85 | ₹824.40 | 177,499 |
| 2026-03-16 | ₹825.55 | ₹825.95 | ₹791.00 | ₹808.25 | 69,700 |
| 2026-03-13 | ₹818.15 | ₹829.00 | ₹802.30 | ₹822.25 | 116,846 |
| 2026-03-12 | ₹833.10 | ₹837.40 | ₹815.65 | ₹830.20 | 66,965 |
| 2026-03-11 | ₹845.00 | ₹853.90 | ₹833.10 | ₹836.45 | 23,305 |
| 2026-03-10 | ₹842.85 | ₹868.00 | ₹836.00 | ₹843.70 | 54,864 |
| 2026-03-09 | ₹838.80 | ₹846.00 | ₹810.00 | ₹834.55 | 97,260 |
| 2026-03-06 | ₹844.80 | ₹859.80 | ₹838.50 | ₹848.40 | 43,812 |
| 2026-03-05 | ₹846.95 | ₹859.90 | ₹827.10 | ₹852.95 | 125,494 |
| 2026-03-04 | ₹831.00 | ₹846.95 | ₹818.20 | ₹835.90 | 3,229,929 |
| 2026-03-02 | ₹857.55 | ₹874.20 | ₹840.05 | ₹846.95 | 71,612 |
| 2026-02-27 | ₹909.50 | ₹918.45 | ₹868.25 | ₹873.15 | 122,179 |
| 2026-02-26 | ₹910.85 | ₹917.70 | ₹905.50 | ₹909.55 | 33,848 |
| 2026-02-25 | ₹926.95 | ₹936.50 | ₹908.55 | ₹910.40 | 39,516 |
| 2026-02-24 | ₹924.60 | ₹930.00 | ₹916.10 | ₹923.05 | 25,442 |
| 2026-02-23 | ₹916.75 | ₹939.00 | ₹916.70 | ₹927.75 | 59,477 |
| 2026-02-20 | ₹914.75 | ₹922.35 | ₹905.60 | ₹914.65 | 18,055 |
| 2026-02-19 | ₹930.00 | ₹932.60 | ₹908.95 | ₹912.00 | 14,459 |
| 2026-02-18 | ₹928.00 | ₹935.00 | ₹919.20 | ₹924.60 | 15,941 |
| 2026-02-17 | ₹914.80 | ₹929.40 | ₹904.20 | ₹924.50 | 44,842 |
| 2026-02-16 | ₹926.05 | ₹934.75 | ₹911.00 | ₹914.85 | 41,278 |
| 2026-02-13 | ₹940.10 | ₹940.10 | ₹916.20 | ₹926.05 | 34,128 |
| 2026-02-12 | ₹940.00 | ₹945.55 | ₹929.25 | ₹940.15 | 20,421 |
| 2026-02-11 | ₹929.25 | ₹949.00 | ₹927.55 | ₹945.55 | 48,836 |
| 2026-02-10 | ₹930.00 | ₹932.45 | ₹922.75 | ₹929.20 | 34,840 |
| 2026-02-09 | ₹930.60 | ₹936.00 | ₹923.50 | ₹927.10 | 59,264 |
| 2026-02-06 | ₹912.00 | ₹934.60 | ₹903.00 | ₹930.60 | 37,160 |
| 2026-02-05 | ₹942.00 | ₹945.65 | ₹915.40 | ₹924.55 | 53,660 |
| 2026-02-04 | ₹979.80 | ₹979.80 | ₹938.10 | ₹950.40 | 495,155 |
| 2026-02-03 | ₹989.75 | ₹1010.15 | ₹950.25 | ₹979.80 | 130,901 |
| 2026-02-02 | ₹926.50 | ₹945.00 | ₹903.75 | ₹939.75 | 62,102 |
| 2026-02-01 | ₹940.20 | ₹948.00 | ₹925.00 | ₹931.80 | 29,527 |
| 2026-01-30 | ₹886.50 | ₹1018.65 | ₹878.20 | ₹952.50 | 121,053 |
| 2026-01-29 | ₹914.65 | ₹914.70 | ₹888.00 | ₹894.60 | 43,346 |
| 2026-01-28 | ₹907.35 | ₹924.50 | ₹894.50 | ₹910.10 | 27,540 |
| 2026-01-27 | ₹907.05 | ₹915.25 | ₹888.05 | ₹907.35 | 40,303 |
| 2026-01-23 | ₹932.40 | ₹936.95 | ₹905.10 | ₹910.50 | 29,289 |
| 2026-01-22 | ₹939.45 | ₹943.80 | ₹922.00 | ₹932.40 | 35,481 |
| 2026-01-21 | ₹910.10 | ₹938.90 | ₹907.10 | ₹930.50 | 73,645 |
| 2026-01-20 | ₹929.95 | ₹929.95 | ₹905.30 | ₹919.70 | 96,193 |
| 2026-01-19 | ₹923.30 | ₹932.70 | ₹919.05 | ₹925.75 | 34,849 |
| 2026-01-16 | ₹925.25 | ₹941.80 | ₹925.25 | ₹933.15 | 27,928 |
| 2026-01-14 | ₹926.10 | ₹943.45 | ₹921.05 | ₹936.90 | 32,496 |
| 2026-01-13 | ₹922.40 | ₹943.55 | ₹916.00 | ₹928.25 | 47,702 |
| 2026-01-12 | ₹923.10 | ₹935.45 | ₹911.10 | ₹922.40 | 43,086 |
| 2026-01-09 | ₹932.05 | ₹937.65 | ₹922.00 | ₹930.35 | 37,564 |
| 2026-01-08 | ₹952.60 | ₹954.30 | ₹931.05 | ₹937.45 | 31,766 |
| 2026-01-07 | ₹943.00 | ₹954.00 | ₹935.05 | ₹952.60 | 49,738 |
| 2026-01-06 | ₹940.00 | ₹947.45 | ₹934.00 | ₹939.05 | 45,056 |
| 2026-01-05 | ₹943.00 | ₹954.30 | ₹937.00 | ₹939.00 | 110,899 |
| 2026-01-02 | ₹942.00 | ₹955.00 | ₹936.25 | ₹941.80 | 59,798 |
| 2026-01-01 | ₹942.25 | ₹950.00 | ₹931.55 | ₹946.15 | 18,823 |
Sundram Fasteners Share Price Performance Analysis (Jan 2003 - May 2026)
SUNDRMFAST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.04%
₹946.15 → ₹870.05
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
126,823
Year to Date Average
NSE Exchange
Sundram Fasteners Share Price History – Frequently Asked Questions
Common questions about SUNDRMFAST historical data and records. Explore SUNDRMFAST investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sundram Fasteners (SUNDRMFAST)?
The all-time high share price of Sundram Fasteners was ₹1505.95 recorded on July 18, 2024 on the NSE exchange.
What is the all-time low share price of Sundram Fasteners (SUNDRMFAST)?
The all-time low share price of Sundram Fasteners was ₹5.35 recorded on January 23, 2004 on the NSE exchange.
How can I download SUNDRMFAST historical share price data?
You can download Sundram Fasteners historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUNDRMFAST shares?
The highest trading volume day for Sundram Fasteners was 3,384,319 shares traded on January 23, 2004 on the NSE exchange, with share price at ₹5.7.