Sundram Fasteners

SNFS
🏛️ Indien →
990.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 961.75 978.45 955.85 974.45 0.0M
2022-12-29 964.90 986.35 952.15 958.80 0.0M
2022-12-28 930.05 964.90 930.05 960.70 0.0M
2022-12-27 926.75 942.00 925.00 932.45 0.0M
2022-12-26 915.10 935.05 871.00 924.40 0.0M
2022-12-23 929.85 937.15 913.80 921.15 0.0M
2022-12-22 944.00 948.35 932.10 941.60 0.0M
2022-12-21 959.80 964.15 920.25 936.65 0.0M
2022-12-20 959.85 972.00 954.25 957.60 0.0M
2022-12-19 980.90 986.55 954.00 958.85 0.0M
2022-12-16 922.75 986.20 922.75 982.40 0.0M
2022-12-15 970.00 999.90 957.75 973.45 0.0M
2022-12-14 924.00 975.00 916.00 970.65 0.0M
2022-12-13 925.05 932.45 918.10 921.35 0.0M
2022-12-12 930.00 933.70 919.00 929.05 0.0M
2022-12-09 914.00 937.70 913.00 931.25 0.0M
2022-12-08 913.00 925.00 913.00 920.30 0.0M
2022-12-07 925.00 930.55 917.15 927.60 0.0M
2022-12-06 925.95 938.00 915.35 928.45 0.0M
2022-12-05 909.45 926.45 909.45 924.45 0.0M
2022-12-02 916.50 923.35 901.05 910.95 0.0M
2022-12-01 937.30 937.30 910.65 915.20 0.0M
2022-11-30 915.50 923.20 909.00 913.60 0.0M
2022-11-29 935.00 935.00 910.85 919.85 0.0M
2022-11-28 895.05 935.00 895.00 928.20 0.0M
2022-11-25 907.00 913.95 900.95 904.40 0.0M
2022-11-24 905.05 914.30 903.00 908.50 0.0M
2022-11-23 899.00 911.70 893.10 903.40 0.0M
2022-11-22 898.90 906.45 879.00 898.15 0.0M
2022-11-21 891.55 910.50 891.55 898.90 0.0M
2022-11-18 907.05 916.40 889.30 905.80 0.0M
2022-11-17 900.55 916.25 900.55 906.85 0.0M
2022-11-16 913.07 935.12 906.73 911.32 0.0M
2022-11-15 914.32 935.97 914.32 923.50 0.0M
2022-11-14 961.91 963.66 919.01 927.69 0.0M
2022-11-11 964.71 967.90 941.26 957.87 0.0M
2022-11-10 951.49 969.85 941.46 950.69 0.0M
2022-11-09 1,001.03 1,001.03 936.32 951.49 0.0M
2022-11-07 962.46 1,007.61 962.46 1,001.08 0.0M
2022-11-04 930.43 981.87 930.43 967.30 0.0M
2022-11-03 942.80 964.61 940.66 946.10 0.0M
2022-11-02 950.74 954.33 932.98 943.90 0.0M
2022-11-01 939.86 957.47 929.73 948.34 0.0M
2022-10-31 903.59 939.96 903.49 934.62 0.0M
2022-10-28 908.38 915.46 895.01 909.23 0.0M
2022-10-27 896.01 907.78 890.17 905.29 0.0M
2022-10-25 905.14 910.57 888.57 897.95 0.3M
2022-10-24 918.06 918.06 893.46 897.90 0.0M
2022-10-21 886.38 911.07 886.38 901.44 0.0M
2022-10-20 892.11 907.98 873.11 882.48 0.0M
2022-10-19 918.56 922.45 892.06 901.14 0.0M
2022-10-18 926.19 932.98 904.99 910.17 0.0M
2022-10-17 922.45 938.86 913.17 922.50 0.3M
2022-10-14 925.29 926.89 908.23 917.01 0.0M
2022-10-13 930.23 930.43 903.69 907.13 0.0M
2022-10-12 934.87 942.26 920.55 928.19 0.0M
2022-10-11 909.03 942.01 909.03 931.48 0.1M
2022-10-10 911.17 932.28 911.17 926.44 0.0M
2022-10-07 928.19 932.98 915.61 928.93 0.0M
2022-10-06 926.44 942.95 924.14 927.44 0.0M
2022-10-04 914.12 931.53 908.88 928.53 0.0M
2022-10-03 903.04 922.90 903.04 909.48 0.0M
2022-09-30 897.40 916.01 892.81 905.39 0.0M
2022-09-29 880.64 905.19 878.79 895.06 0.0M
2022-09-28 859.19 882.98 859.19 869.06 0.0M
2022-09-27 857.44 891.91 857.44 873.70 0.0M
2022-09-26 903.14 903.14 870.76 877.00 0.0M
2022-09-23 904.04 926.14 891.42 897.10 0.0M
2022-09-22 911.22 923.00 902.04 920.20 0.0M
2022-09-21 900.05 920.00 897.05 911.97 0.0M
2022-09-20 892.71 932.03 890.87 909.68 0.0M
2022-09-19 902.04 918.21 875.05 882.73 0.1M
2022-09-16 909.03 914.02 898.05 900.20 0.0M
2022-09-15 876.10 922.75 871.36 903.94 0.0M
2022-09-14 856.14 877.84 843.17 868.27 2.6M
2022-09-13 881.14 902.04 869.11 874.20 0.0M
2022-09-12 886.48 892.96 876.25 884.78 0.0M
2022-09-09 848.16 893.86 848.16 876.55 0.1M
2022-09-08 842.77 876.85 839.73 852.65 0.0M
2022-09-07 833.29 846.01 828.50 834.39 0.0M
2022-09-06 836.19 853.95 834.44 838.08 0.0M
2022-09-05 856.14 856.14 835.24 840.63 0.0M
2022-09-02 837.28 848.01 833.29 836.53 0.0M
2022-09-01 836.93 853.55 832.74 837.23 0.0M
2022-08-30 837.18 848.21 831.10 833.29 0.1M
2022-08-29 839.43 841.42 813.24 832.84 0.0M
2022-08-26 843.02 851.65 840.13 845.71 0.0M
2022-08-25 848.36 857.64 830.20 833.34 0.0M
2022-08-24 853.15 862.93 832.59 844.32 0.0M
2022-08-23 829.25 858.49 825.36 853.75 0.0M
2022-08-22 858.09 858.09 827.01 835.39 0.0M
2022-08-19 852.15 863.13 829.40 838.33 0.0M
2022-08-18 835.74 856.14 835.74 840.63 0.0M
2022-08-17 836.24 847.71 820.82 837.63 0.1M
2022-08-16 803.61 843.17 800.96 833.29 0.0M
2022-08-12 806.25 838.43 800.76 822.12 0.0M
2022-08-11 814.63 818.22 799.12 805.85 0.0M
2022-08-10 847.16 847.16 805.25 807.00 0.0M
2022-08-08 838.18 854.60 813.09 825.16 0.0M
2022-08-05 830.85 859.43 801.01 842.92 0.0M
2022-08-04 850.11 853.15 820.42 824.46 0.0M
2022-08-03 840.68 865.47 838.38 843.87 0.0M
2022-08-02 855.29 871.11 834.34 839.93 0.0M
2022-08-01 842.47 861.53 829.00 855.69 0.0M
2022-07-29 815.83 846.16 793.83 826.76 0.0M
2022-07-28 809.59 814.18 796.22 803.21 0.0M
2022-07-27 819.22 822.22 798.17 803.51 0.0M
2022-07-26 819.82 825.16 811.24 819.87 0.0M
2022-07-25 816.63 827.15 812.84 818.57 0.0M
2022-07-22 807.35 822.27 799.32 817.78 0.0M
2022-07-21 822.22 822.22 787.04 809.84 0.0M
2022-07-20 807.95 808.40 785.35 790.63 0.0M
2022-07-19 795.27 807.30 774.32 799.81 0.0M
2022-07-18 802.51 816.63 794.18 798.82 0.0M
2022-07-15 786.74 800.26 773.42 797.77 0.0M
2022-07-14 802.51 802.51 773.92 785.40 0.0M
2022-07-13 771.18 793.28 771.18 789.14 0.0M
2022-07-12 793.13 794.03 768.33 769.13 0.0M
2022-07-11 776.07 794.28 773.92 789.39 0.0M
2022-07-08 759.35 781.30 756.56 774.82 0.0M
2022-07-07 746.78 785.84 746.78 758.40 0.0M
2022-07-06 732.36 747.98 731.21 743.04 0.0M
2022-07-05 740.89 747.63 726.87 730.51 0.0M
2022-07-04 755.01 755.01 736.45 741.19 0.0M
2022-07-01 735.85 752.82 712.00 732.61 0.0M
2022-06-30 713.20 753.37 713.20 721.38 0.0M
2022-06-29 713.30 718.79 701.03 710.21 0.0M
2022-06-28 718.54 721.04 702.08 717.54 0.0M
2022-06-27 721.58 728.87 703.47 707.37 0.0M
2022-06-24 701.93 715.20 695.84 712.40 0.0M
2022-06-23 688.76 697.29 676.08 694.19 0.0M
2022-06-22 680.92 688.36 673.59 680.92 0.0M
2022-06-21 688.01 694.94 676.88 680.87 0.0M
2022-06-20 682.47 691.95 673.34 686.26 0.0M
2022-06-17 693.25 716.40 676.53 688.31 0.0M
2022-06-16 723.43 724.03 690.45 695.54 0.0M
2022-06-15 733.41 733.41 705.37 712.50 0.0M
2022-06-14 699.53 730.61 699.53 711.21 0.0M
2022-06-13 718.70 725.00 702.55 717.75 0.0M
2022-06-10 737.70 741.60 721.95 732.10 0.0M
2022-06-09 744.20 745.90 733.55 738.70 0.0M
2022-06-08 762.55 775.72 737.70 743.09 0.0M
2022-06-07 761.05 779.95 751.75 765.00 0.0M
2022-06-06 769.23 772.12 743.94 761.25 0.0M
2022-06-03 783.30 787.94 757.81 769.78 0.0M
2022-06-02 781.00 789.65 778.90 781.30 0.0M
2022-06-01 780.90 807.70 780.90 791.35 0.0M
2022-05-31 741.30 794.30 740.45 781.10 0.0M
2022-05-30 736.50 750.55 731.05 737.10 0.0M
2022-05-27 731.80 742.75 726.75 730.95 0.0M
2022-05-26 733.70 739.15 703.70 732.55 0.0M
2022-05-25 739.50 739.65 724.25 734.25 0.0M
2022-05-24 745.00 747.25 721.60 739.15 0.0M
2022-05-23 722.20 747.45 720.85 740.30 0.0M
2022-05-20 735.70 735.70 713.45 716.84 0.0M
2022-05-19 734.41 734.41 698.43 711.81 0.0M
2022-05-18 744.25 747.85 728.00 733.10 0.0M
2022-05-17 725.73 756.71 722.08 742.54 0.0M
2022-05-16 725.00 750.00 690.00 711.70 0.0M
2022-05-13 715.20 715.20 687.96 703.47 0.0M
2022-05-12 720.85 720.85 676.40 703.25 0.0M
2022-05-11 727.92 730.86 703.67 719.29 0.0M
2022-05-10 757.36 760.35 717.54 721.98 0.0M
2022-05-09 752.60 769.35 738.20 760.65 0.0M
2022-05-06 730.15 775.70 730.15 754.50 0.0M
2022-05-05 785.65 791.40 758.20 777.05 0.0M
2022-05-04 800.00 800.00 779.25 783.30 0.0M
2022-05-02 805.40 817.55 795.00 800.55 0.0M
2022-04-29 809.04 831.05 796.02 803.66 0.0M
2022-04-28 806.25 813.09 797.27 798.87 0.0M
2022-04-27 829.00 829.00 804.20 807.90 0.0M
2022-04-26 802.50 829.10 802.50 826.15 0.0M
2022-04-25 823.00 830.00 777.05 793.85 0.0M
2022-04-22 830.30 848.00 829.25 834.90 0.0M
2022-04-21 858.00 859.00 827.50 830.00 0.0M
2022-04-20 848.55 860.35 831.25 852.45 0.0M
2022-04-19 836.00 854.30 834.80 843.40 0.0M
2022-04-18 850.00 859.35 838.00 841.05 0.0M
2022-04-13 863.10 866.90 841.20 848.65 0.0M
2022-04-12 858.00 866.75 843.10 858.75 0.0M
2022-04-11 861.50 868.80 852.00 854.75 0.0M
2022-04-08 848.00 869.35 848.00 856.50 0.0M
2022-04-07 880.00 881.15 840.90 847.15 0.0M
2022-04-06 891.55 891.90 871.25 879.40 0.0M
2022-04-05 906.05 910.35 890.00 898.30 0.0M
2022-04-04 948.20 948.20 902.20 904.60 0.0M
2022-04-01 911.20 919.30 900.95 912.85 0.0M
2022-03-31 930.00 973.35 885.70 897.75 0.0M
2022-03-30 905.90 912.75 893.45 910.80 0.0M
2022-03-29 928.15 929.75 901.00 909.40 0.0M
2022-03-28 924.90 933.55 915.00 926.60 0.0M
2022-03-25 945.00 950.00 911.10 914.60 0.0M
2022-03-24 930.00 947.90 924.80 941.55 0.0M
2022-03-23 896.80 927.80 887.40 924.05 0.0M
2022-03-22 886.50 905.00 857.90 893.25 0.0M
2022-03-21 873.60 892.00 863.00 885.50 0.0M
2022-03-17 869.80 883.25 846.00 877.60 0.0M
2022-03-16 836.00 870.00 827.10 861.75 0.0M
2022-03-15 828.70 830.30 815.90 819.85 0.0M
2022-03-14 820.45 823.75 806.80 818.90 0.0M
2022-03-11 821.95 832.25 805.00 810.90 0.0M
2022-03-10 820.95 834.00 817.45 824.35 0.0M
2022-03-09 818.05 818.05 804.70 808.75 0.0M
2022-03-08 809.00 819.45 796.00 802.90 0.0M
2022-03-07 793.00 825.30 777.50 807.20 0.0M
2022-03-04 801.85 843.95 801.85 822.55 0.0M
2022-03-03 830.45 848.00 823.20 831.95 0.0M
2022-03-02 848.70 852.65 824.65 832.40 0.0M
2022-02-28 845.00 874.75 805.50 849.85 0.0M
2022-02-25 827.90 848.55 819.65 820.70 0.0M
2022-02-24 803.00 832.00 781.65 800.85 0.0M
2022-02-23 828.25 828.25 800.00 817.30 0.0M
2022-02-22 831.00 832.25 805.55 808.40 0.0M
2022-02-21 863.15 863.15 827.25 839.85 0.0M
2022-02-18 865.05 874.00 860.55 862.05 0.0M
2022-02-17 863.60 874.00 841.25 868.90 0.0M
2022-02-16 868.00 868.45 850.00 861.35 0.0M
2022-02-15 855.00 876.00 821.00 861.05 0.0M
2022-02-14 823.95 840.50 817.00 838.65 0.0M
2022-02-11 845.00 852.00 822.05 843.85 0.0M
2022-02-10 846.80 852.00 823.00 847.95 0.0M
2022-02-09 823.05 847.70 816.90 837.90 0.0M
2022-02-08 849.95 849.95 825.00 830.00 0.0M
2022-02-07 856.85 856.85 833.25 844.00 0.0M
2022-02-04 850.00 860.15 837.25 841.85 0.0M
2022-02-03 913.90 913.90 841.40 850.15 0.0M
2022-02-02 874.60 875.65 843.70 868.55 0.0M
2022-02-01 856.55 866.40 849.00 858.45 0.0M
2022-01-31 835.15 852.95 835.15 847.15 0.0M
2022-01-28 861.90 862.00 830.00 835.15 0.0M
2022-01-27 846.60 857.70 825.05 855.45 0.0M
2022-01-25 824.15 845.90 807.00 831.15 0.0M
2022-01-24 875.00 875.00 813.00 817.80 0.0M
2022-01-21 892.75 894.35 867.70 870.50 0.0M
2022-01-20 902.00 912.35 885.55 889.20 0.0M
2022-01-19 920.00 920.00 873.00 900.75 0.0M
2022-01-18 912.00 919.80 902.00 904.85 0.0M
2022-01-17 912.50 929.00 903.45 908.65 0.0M
2022-01-14 905.30 918.55 905.30 910.80 0.0M
2022-01-13 911.90 921.95 897.25 905.20 0.0M
2022-01-12 904.00 914.80 887.00 908.20 0.0M
2022-01-11 879.20 899.80 874.40 895.90 0.0M
2022-01-10 907.00 907.00 878.00 882.45 0.0M
2022-01-07 900.45 911.00 871.90 877.00 0.0M
2022-01-06 890.00 917.15 882.30 898.65 0.0M
2022-01-05 901.85 914.25 874.00 899.85 0.0M
2022-01-04 898.80 900.50 881.60 893.95 0.0M
2022-01-03 912.00 922.00 890.30 897.00 0.0M