Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ Indien →
1,010.40
Letzte Aktualisierung: 2025-10-01
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
2021-12-31 894.94 913.00 893.54 910.81 0.1M
2021-12-30 883.07 902.02 879.07 894.94 0.0M
2021-12-29 862.66 898.03 858.22 888.10 0.1M
2021-12-28 854.33 865.35 843.20 862.66 0.0M
2021-12-27 868.10 868.10 850.24 853.73 0.0M
2021-12-24 873.19 882.22 851.44 862.36 0.0M
2021-12-23 891.00 912.00 865.50 870.89 0.1M
2021-12-22 865.90 888.90 858.87 885.46 0.1M
2021-12-21 867.10 867.10 839.16 857.47 0.1M
2021-12-20 852.13 858.02 799.35 854.23 0.1M
2021-12-17 838.16 855.13 820.45 852.63 0.0M
2021-12-16 865.40 866.85 834.27 838.91 0.0M
2021-12-15 853.83 864.76 853.83 860.86 0.0M
2021-12-14 843.15 868.10 843.15 859.32 0.1M
2021-12-13 870.09 874.53 843.25 848.69 0.0M
2021-12-10 873.99 878.63 858.12 860.12 0.0M
2021-12-09 868.10 888.01 855.13 877.88 0.2M
2021-12-08 848.64 878.08 835.32 866.20 0.0M
2021-12-07 827.29 847.64 823.20 845.20 0.0M
2021-12-06 844.15 864.96 820.45 822.95 0.0M
2021-12-03 865.11 872.99 843.40 848.39 0.0M
2021-12-02 853.13 872.59 846.65 857.37 0.0M
2021-12-01 890.55 890.55 843.15 854.33 0.0M
2021-11-30 823.90 888.05 823.20 873.74 0.2M
2021-11-29 800.50 826.19 776.35 819.60 0.1M
2021-11-26 808.33 833.18 808.23 811.82 0.0M
2021-11-25 827.19 840.16 800.50 833.97 0.1M
2021-11-24 838.06 845.95 816.46 823.30 0.1M
2021-11-23 799.25 837.17 783.43 832.03 0.2M
2021-11-22 804.24 805.74 765.87 790.02 0.6M
2021-11-18 810.23 816.96 788.72 797.25 0.0M
2021-11-17 821.20 826.19 803.84 809.93 0.1M
2021-11-16 818.21 836.17 810.23 814.42 0.1M
2021-11-15 822.15 830.98 808.23 817.71 0.1M
2021-11-12 825.54 853.13 816.21 822.15 0.1M
2021-11-11 857.12 859.07 815.61 823.35 0.2M
2021-11-10 859.42 865.45 845.15 849.64 0.0M
2021-11-09 857.12 867.10 850.39 855.93 0.0M
2021-11-08 858.12 867.60 838.61 856.12 0.0M
2021-11-04 847.14 858.07 839.61 848.19 0.0M
2021-11-03 870.29 878.97 817.21 832.88 0.1M
2021-11-02 840.91 878.83 834.42 873.29 0.1M
2021-11-01 810.33 847.14 810.33 840.91 0.0M
2021-10-29 823.40 843.30 809.68 833.67 0.1M
2021-10-28 836.17 843.25 829.18 833.87 0.1M
2021-10-27 840.96 853.13 825.44 846.00 0.1M
2021-10-26 829.38 855.43 813.22 846.00 0.1M
2021-10-25 835.17 845.10 815.01 825.09 0.0M
2021-10-22 844.05 859.92 773.56 828.29 0.1M
2021-10-21 881.57 893.04 823.20 830.68 0.1M
2021-10-20 916.89 917.14 869.10 879.52 0.1M
2021-10-19 942.93 942.93 884.31 902.22 0.1M
2021-10-18 942.93 953.56 927.42 930.66 0.1M
2021-10-14 953.86 953.91 934.45 937.70 0.0M
2021-10-13 947.62 956.80 935.95 946.68 0.1M
2021-10-12 947.92 960.25 929.21 937.60 0.1M
2021-10-11 945.93 957.90 942.14 948.32 0.0M
2021-10-08 941.29 962.69 932.96 943.38 0.2M
2021-10-07 940.64 991.53 928.02 956.26 0.4M
2021-10-06 920.58 937.90 915.25 931.46 0.1M
2021-10-05 928.72 934.00 909.01 912.65 0.1M
2021-10-04 942.14 942.93 914.30 920.53 0.1M
2021-10-01 915.00 935.95 911.95 926.97 0.1M
2021-09-30 908.01 927.92 904.72 912.85 0.1M
2021-09-29 905.02 909.86 889.55 901.43 0.1M
2021-09-28 914.15 927.97 905.22 913.40 0.4M
2021-09-27 916.19 924.43 899.33 906.22 0.1M
2021-09-24 928.27 937.85 898.28 905.52 0.1M
2021-09-23 929.66 947.72 913.00 918.49 0.1M
2021-09-22 926.47 956.90 913.60 920.78 0.2M
2021-09-21 914.30 936.45 903.07 918.49 0.3M
2021-09-20 905.02 946.83 896.84 922.68 0.3M
2021-09-17 931.96 938.39 887.96 901.38 0.3M
2021-09-16 915.99 939.14 911.80 935.40 0.4M
2021-09-15 900.13 922.88 888.05 911.40 0.3M
2021-09-14 890.05 931.76 882.22 894.44 0.6M
2021-09-13 897.38 899.68 877.28 882.17 0.1M
2021-09-09 859.47 899.03 849.14 894.74 0.3M
2021-09-08 880.57 902.72 851.83 859.47 0.5M
2021-09-07 871.09 889.45 861.11 873.64 0.6M
2021-09-06 802.24 871.09 796.90 860.96 1.0M
2021-09-03 789.87 802.64 788.12 793.56 0.1M
2021-09-02 788.72 798.25 783.33 785.93 0.0M
2021-09-01 803.24 812.07 783.28 789.32 0.1M
2021-08-31 805.24 806.13 778.49 794.61 0.1M
2021-08-30 788.27 804.24 780.29 798.55 0.1M
2021-08-27 779.89 783.48 762.03 773.36 0.2M
2021-08-26 785.93 793.16 769.86 772.71 0.1M
2021-08-25 776.70 795.26 766.92 782.64 0.1M
2021-08-24 761.73 781.24 757.64 766.92 0.1M
2021-08-23 755.35 777.30 742.22 761.73 0.1M
2021-08-20 768.32 782.24 748.61 754.40 0.1M
2021-08-18 788.27 788.27 769.36 783.53 0.0M
2021-08-17 771.71 797.00 758.99 783.33 0.1M
2021-08-16 781.29 788.22 764.43 767.47 0.1M
2021-08-13 812.22 814.92 769.32 776.00 0.2M
2021-08-12 743.27 817.21 738.38 805.24 0.7M
2021-08-11 760.63 767.72 733.89 737.83 0.1M
2021-08-10 772.81 793.81 750.36 756.44 0.1M
2021-08-09 783.28 793.21 753.85 766.32 0.0M
2021-08-06 800.25 807.23 774.80 782.24 0.3M
2021-08-05 803.24 803.39 783.38 799.45 0.2M
2021-08-04 785.23 803.49 778.25 796.21 0.1M
2021-08-03 784.08 784.08 769.32 780.49 0.0M
2021-08-02 765.32 782.29 760.33 780.14 0.1M
2021-07-30 751.85 767.42 750.36 761.98 0.0M
2021-07-29 738.38 751.40 731.95 748.76 0.1M
2021-07-28 745.42 747.21 718.53 731.90 0.1M
2021-07-27 746.27 763.18 738.38 741.43 0.2M
2021-07-26 778.25 778.25 736.39 740.38 0.1M
2021-07-23 765.67 773.26 758.84 760.43 0.0M
2021-07-22 773.41 783.28 760.58 765.67 0.0M
2021-07-20 783.13 788.27 755.00 769.12 0.1M
2021-07-19 787.28 797.20 775.55 779.19 0.0M
2021-07-16 796.16 808.23 785.63 787.72 0.0M
2021-07-15 800.25 810.23 789.57 792.17 0.0M
2021-07-14 798.20 813.22 789.37 798.95 0.1M
2021-07-13 796.16 797.90 781.29 796.51 0.0M
2021-07-12 792.17 796.75 784.53 787.77 0.0M
2021-07-09 789.87 796.85 777.00 782.99 0.0M
2021-07-08 797.35 800.50 784.68 793.46 0.0M
2021-07-07 801.25 806.58 788.47 792.51 0.1M
2021-07-06 817.01 825.99 793.31 802.39 0.1M
2021-07-05 829.68 837.17 808.23 815.81 0.1M
2021-07-02 798.45 827.04 797.35 822.50 0.2M
2021-07-01 802.84 812.57 788.27 802.44 0.1M
2021-06-30 797.20 810.08 793.26 806.88 0.1M
2021-06-29 801.25 810.52 790.27 793.26 0.0M
2021-06-28 797.25 847.14 790.32 806.73 0.2M
2021-06-25 793.86 798.85 781.49 788.62 0.0M
2021-06-24 796.26 797.05 771.31 793.86 0.1M
2021-06-23 784.28 802.19 769.76 785.58 0.1M
2021-06-22 796.41 805.84 783.38 787.77 0.1M
2021-06-21 788.32 802.34 779.44 796.41 0.1M
2021-06-18 820.50 825.74 775.55 805.64 0.3M
2021-06-17 826.79 840.91 814.22 820.50 0.1M
2021-06-16 843.15 843.15 824.19 828.49 0.1M
2021-06-15 832.18 855.13 826.89 845.80 0.1M
2021-06-14 834.67 837.17 813.22 831.63 0.1M
2021-06-11 852.83 852.83 822.10 827.89 0.1M
2021-06-10 847.14 863.11 839.16 843.05 0.1M
2021-06-09 836.62 865.80 823.65 835.67 0.3M
2021-06-08 814.02 837.07 812.97 829.63 0.1M
2021-06-07 809.93 822.10 809.23 814.97 0.1M
2021-06-04 788.27 842.85 786.03 808.73 0.5M
2021-06-03 784.98 790.27 778.30 786.03 0.1M
2021-06-02 780.29 791.67 773.56 782.94 0.1M
2021-06-01 792.86 799.90 770.66 784.08 0.1M
2021-05-31 793.21 805.93 781.59 788.87 0.1M
2021-05-28 805.19 810.92 781.39 790.12 0.1M
2021-05-27 777.80 808.23 771.81 801.15 0.2M
2021-05-26 785.28 789.67 768.42 773.71 0.1M
2021-05-25 788.07 796.26 764.87 784.08 0.2M
2021-05-24 729.00 792.91 728.80 781.09 0.7M
2021-05-21 741.48 741.48 723.02 725.66 0.1M
2021-05-20 754.95 755.35 733.79 737.78 0.0M
2021-05-19 749.36 770.31 743.37 747.11 0.1M
2021-05-18 749.36 774.00 740.78 751.85 0.3M
2021-05-17 680.61 742.37 678.56 734.74 0.5M
2021-05-14 698.72 708.45 674.52 679.16 0.1M
2021-05-12 704.46 710.29 693.48 696.87 0.0M
2021-05-11 717.68 720.37 700.37 703.01 0.1M
2021-05-10 727.41 734.39 705.90 713.54 0.1M
2021-05-07 738.28 750.11 718.58 722.47 0.2M
2021-05-06 730.70 765.72 721.22 723.96 0.5M
2021-05-05 734.39 753.35 725.41 729.95 0.1M
2021-05-04 708.45 741.28 702.91 727.76 0.3M
2021-05-03 703.46 708.20 696.47 700.91 0.1M
2021-04-30 690.49 709.45 670.78 697.07 0.1M
2021-04-29 695.03 709.20 685.55 693.13 0.1M
2021-04-28 681.61 702.31 681.61 694.28 0.1M
2021-04-27 686.50 695.48 657.56 680.46 0.1M
2021-04-26 679.51 692.73 675.52 683.50 0.0M
2021-04-23 679.51 697.42 675.37 681.66 0.0M
2021-04-22 668.59 683.35 668.59 678.21 0.0M
2021-04-20 687.49 687.49 666.04 674.17 0.1M
2021-04-19 698.47 698.47 664.54 671.08 0.1M
2021-04-16 700.07 713.44 698.57 706.85 0.0M
2021-04-15 698.47 713.44 691.34 700.07 0.0M
2021-04-13 697.47 718.23 692.93 708.10 0.1M
2021-04-12 721.42 721.42 678.56 695.83 0.1M
2021-04-09 738.28 740.18 728.40 729.30 0.0M
2021-04-08 748.36 757.44 731.50 734.44 0.1M
2021-04-07 739.73 752.35 732.99 742.27 0.1M
2021-04-06 755.89 773.26 732.40 739.73 0.1M
2021-04-05 805.14 805.14 752.35 759.69 0.1M
2021-04-01 811.92 838.06 739.48 796.46 0.2M
2021-03-31 778.25 808.23 765.32 798.70 0.2M
2021-03-30 733.49 783.23 725.41 771.36 0.1M
2021-03-26 713.94 750.36 708.90 732.35 0.1M
2021-03-25 727.01 736.39 693.73 713.99 0.2M
2021-03-24 732.40 741.03 716.63 720.92 0.1M
2021-03-23 748.36 776.30 730.45 732.94 0.1M
2021-03-22 742.37 756.34 715.93 745.82 0.1M
2021-03-19 760.23 762.23 730.35 742.82 0.7M
2021-03-18 784.28 823.20 759.54 767.82 0.3M
2021-03-17 798.25 803.19 769.32 781.99 0.2M
2021-03-16 759.34 802.44 756.64 785.98 0.3M
2021-03-15 748.36 768.17 747.36 756.64 0.3M
2021-03-12 740.28 748.16 728.40 744.22 0.2M
2021-03-10 727.41 734.39 721.12 727.31 0.1M
2021-03-09 711.59 723.37 708.50 719.52 0.1M
2021-03-08 713.44 720.42 704.46 708.05 0.1M
2021-03-05 705.50 713.74 702.01 708.55 0.1M
2021-03-04 707.45 719.13 701.46 704.21 0.1M
2021-03-03 718.48 735.29 708.75 713.39 0.3M
2021-03-02 713.44 723.67 706.00 711.84 0.1M
2021-03-01 723.42 724.41 701.56 711.19 0.1M
2021-02-26 683.30 722.42 668.54 715.23 0.2M
2021-02-25 713.39 722.42 665.54 686.95 0.2M
2021-02-24 714.34 722.92 673.52 707.60 0.0M
2021-02-23 720.92 738.23 706.55 709.80 0.1M
2021-02-22 737.39 749.36 705.65 717.18 0.6M
2021-02-19 696.47 717.73 674.67 705.65 0.2M
2021-02-18 683.45 706.15 680.56 690.79 0.2M
2021-02-17 651.42 685.45 646.88 667.14 0.4M
2021-02-16 648.53 655.56 640.60 650.68 0.2M
2021-02-15 622.59 648.58 616.15 645.44 0.4M
2021-02-12 618.60 624.63 612.21 621.04 0.1M
2021-02-11 600.68 619.64 597.69 617.10 0.1M
2021-02-10 593.35 605.67 584.97 597.89 0.1M
2021-02-09 596.64 603.68 583.82 591.40 0.1M
2021-02-08 606.32 613.61 585.52 596.99 0.1M
2021-02-05 606.92 612.66 594.95 603.23 0.1M
2021-02-04 600.63 623.63 592.70 603.83 0.3M
2021-02-03 578.73 602.68 573.74 598.89 0.2M
2021-02-02 580.73 608.57 567.16 588.46 0.4M
2021-02-01 562.22 580.33 538.82 573.99 0.1M
2021-01-29 536.62 562.77 536.62 558.08 0.1M
2021-01-28 551.24 557.78 533.83 537.47 0.1M
2021-01-27 559.52 568.41 549.75 552.29 0.2M
2021-01-25 566.76 573.74 551.09 559.52 0.1M
2021-01-22 551.34 568.75 541.51 563.42 0.1M
2021-01-21 555.68 558.68 538.82 551.34 0.1M
2021-01-20 556.03 558.83 542.41 548.60 0.4M
2021-01-19 549.00 563.77 545.36 556.03 0.1M
2021-01-18 546.35 549.10 537.82 546.30 0.0M
2021-01-15 551.49 556.68 535.73 546.35 0.1M
2021-01-14 547.80 555.08 537.47 548.80 0.1M
2021-01-13 568.65 568.65 539.82 547.90 0.2M
2021-01-12 561.77 573.74 555.33 559.72 0.1M
2021-01-11 558.73 563.77 552.94 560.37 0.1M
2021-01-08 544.21 557.43 543.86 556.23 0.1M
2021-01-07 543.31 544.26 530.09 542.56 0.1M
2021-01-06 557.58 563.77 534.58 538.77 0.1M
2021-01-05 540.77 558.78 534.83 557.08 0.1M
2021-01-04 525.85 548.55 522.76 544.16 0.1M
2021-01-01 521.66 526.75 514.87 521.76 0.1M