Sundram Fasteners

SNFS
🏛️ Inde →
990.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:20 1,040.75 1,040.75 1,040.65 1,040.65 0.1K
09:25 1,043.30 1,043.30 1,039.75 1,041.70 0.1K
09:30 1,040.75 1,040.75 1,040.75 1,040.75 0.0K
09:35 1,040.70 1,040.70 1,040.65 1,040.65 0.0K
09:40 1,041.60 1,041.60 1,040.35 1,040.35 0.0K
09:45 1,040.35 1,041.70 1,040.35 1,041.70 0.0K
09:50 1,042.00 1,045.00 1,040.65 1,040.65 0.0K
09:55 1,040.70 1,040.70 1,040.70 1,040.70 0.0K
10:25 1,040.70 1,040.70 1,040.70 1,040.70 0.0K
10:30 1,039.95 1,039.95 1,039.95 1,039.95 0.0K
10:35 1,038.50 1,038.50 1,038.50 1,038.50 0.0K
10:45 1,036.50 1,036.50 1,036.50 1,036.50 0.0K
10:55 1,038.05 1,038.05 1,038.05 1,038.05 0.0K
11:10 1,037.35 1,037.35 1,037.35 1,037.35 0.2K
11:15 1,033.70 1,033.70 1,033.70 1,033.70 0.0K
11:20 1,033.05 1,033.05 1,033.05 1,033.05 0.0K
11:25 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
11:30 1,033.00 1,033.00 1,033.00 1,033.00 0.1K
11:35 1,033.00 1,033.00 1,031.80 1,031.80 0.0K
11:40 1,032.65 1,032.65 1,030.00 1,030.00 0.1K
11:50 1,031.85 1,031.85 1,031.85 1,031.85 0.0K
11:55 1,033.55 1,033.55 1,033.55 1,033.55 0.0K
12:25 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
12:40 1,036.05 1,036.05 1,036.05 1,036.05 0.0K
12:45 1,036.05 1,036.05 1,036.05 1,036.05 0.0K
13:00 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
13:35 1,036.50 1,036.50 1,036.50 1,036.50 0.0K
14:05 1,033.35 1,035.00 1,033.35 1,035.00 0.1K
14:10 1,034.10 1,034.10 1,034.10 1,034.10 0.0K
14:15 1,034.90 1,034.90 1,034.90 1,034.90 0.0K
14:20 1,037.25 1,037.25 1,037.25 1,037.25 0.0K
14:35 1,030.00 1,030.60 1,027.85 1,027.85 0.1K
14:40 1,028.45 1,028.45 1,028.45 1,028.45 0.0K
14:50 1,028.25 1,029.20 1,027.00 1,029.20 0.1K
14:55 1,026.40 1,026.40 1,023.05 1,023.05 0.0K
15:00 1,026.25 1,026.25 1,026.25 1,026.25 0.0K
15:05 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
15:15 1,033.60 1,033.60 1,033.50 1,033.50 0.0K
15:20 1,033.15 1,036.35 1,033.15 1,036.35 0.0K
15:25 1,034.50 1,034.50 1,022.30 1,029.25 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,000.20 1,005.55 988.20 990.50 0.0M
2025-09-25 1,006.05 1,021.10 998.50 1,011.75 0.0M
2025-09-24 1,029.95 1,044.00 1,018.45 1,020.30 0.0M
2025-09-23 1,040.75 1,045.00 1,022.30 1,029.25 0.0M
2025-09-22 1,031.05 1,055.20 1,027.95 1,029.55 0.0M
2025-09-19 1,043.20 1,049.05 1,027.40 1,040.85 0.0M
2025-09-18 1,058.95 1,068.90 1,039.80 1,043.20 0.0M
2025-09-17 1,055.35 1,071.15 1,050.00 1,056.60 0.0M
2025-09-16 1,017.05 1,062.00 1,017.05 1,054.85 0.0M
2025-09-15 1,017.05 1,029.00 1,009.50 1,013.30 0.0M
2025-09-12 1,024.90 1,029.70 1,019.90 1,025.75 0.0M
2025-09-11 1,019.60 1,024.50 1,001.50 1,011.65 0.0M
2025-09-10 1,018.05 1,043.65 1,005.95 1,016.45 0.0M
2025-09-09 1,036.60 1,036.60 1,015.80 1,020.20 0.0M
2025-09-08 1,017.10 1,029.85 1,014.40 1,023.20 0.0M
2025-09-05 1,018.00 1,028.10 1,010.25 1,014.40 0.0M
2025-09-04 1,010.05 1,029.40 1,010.05 1,016.55 0.8M
2025-09-03 1,030.50 1,030.50 1,011.20 1,014.65 0.0M
2025-09-02 1,026.60 1,030.65 1,019.30 1,024.65 0.0M
2025-09-01 1,020.85 1,028.00 1,015.35 1,017.30 0.0M
2025-08-29 1,018.65 1,029.55 1,010.05 1,021.45 0.0M
2025-08-28 980.75 1,038.95 979.45 1,019.55 0.0M
2025-08-26 982.10 990.55 961.60 970.65 0.0M
2025-08-25 989.05 996.85 981.95 985.65 0.0M
2025-08-22 994.30 1,004.00 988.00 996.75 0.0M
2025-08-21 989.05 997.40 985.60 991.45 0.0M
2025-08-20 1,011.10 1,018.65 993.00 995.75 0.0M
2025-08-19 988.10 1,018.00 980.30 1,010.80 0.0M
2025-08-18 949.00 985.30 949.00 977.55 0.0M
2025-08-14 941.55 959.50 941.55 949.00 0.0M
2025-08-13 945.00 958.00 930.00 939.50 0.0M
2025-08-12 937.95 951.55 928.05 945.30 0.0M
2025-08-11 930.55 936.65 920.30 927.20 0.0M
2025-08-08 959.00 959.00 936.90 939.35 0.0M
2025-08-07 954.20 968.60 941.00 947.60 0.0M
2025-08-06 950.00 967.05 945.00 960.65 0.0M
2025-08-05 966.00 973.00 952.25 955.45 0.0M
2025-08-04 982.05 983.60 965.25 971.10 0.0M
2025-08-01 1,001.00 1,028.35 973.40 980.30 0.0M
2025-07-31 992.05 1,002.40 980.00 986.05 0.0M
2025-07-30 1,010.95 1,018.00 1,002.00 1,003.50 0.0M
2025-07-29 1,009.00 1,009.00 982.00 1,005.45 0.0M
2025-07-28 1,001.85 1,010.00 983.90 989.55 0.0M
2025-07-25 1,024.05 1,024.05 999.80 1,003.50 0.0M
2025-07-24 1,020.00 1,042.75 1,017.10 1,034.35 0.0M
2025-07-23 1,010.00 1,037.60 1,008.95 1,016.20 0.0M
2025-07-22 1,025.15 1,025.15 1,005.00 1,007.95 0.0M
2025-07-21 1,025.15 1,025.15 1,007.70 1,012.25 0.0M
2025-07-18 1,028.20 1,037.60 1,009.90 1,016.30 0.0M
2025-07-17 1,025.50 1,040.00 1,024.00 1,036.90 0.0M
2025-07-16 1,032.05 1,044.10 1,012.30 1,015.80 0.0M
2025-07-15 1,025.55 1,049.00 1,025.55 1,037.85 0.0M
2025-07-14 1,035.35 1,040.20 1,017.20 1,035.30 0.0M
2025-07-11 1,021.05 1,034.50 1,014.00 1,030.00 0.0M
2025-07-10 1,021.20 1,042.00 1,011.60 1,032.90 0.0M
2025-07-09 1,020.00 1,038.30 1,020.00 1,024.10 0.0M
2025-07-08 1,047.50 1,047.50 1,025.00 1,031.90 0.0M
2025-07-07 1,068.45 1,076.90 1,040.45 1,047.50 0.0M
2025-07-04 1,057.15 1,074.95 1,050.00 1,063.85 0.0M
2025-07-03 1,052.00 1,069.00 1,037.25 1,055.05 0.0M
2025-07-02 1,042.05 1,048.00 1,034.15 1,044.00 0.0M
2025-07-01 1,041.05 1,048.45 1,028.25 1,042.00 0.0M
2025-06-30 1,015.00 1,059.75 1,006.90 1,038.75 0.0M
2025-06-27 1,008.90 1,012.55 993.00 999.25 2.1M
2025-06-26 995.15 1,007.65 986.65 1,000.00 0.0M
2025-06-25 986.00 990.00 966.60 985.55 0.0M
2025-06-24 995.00 995.00 964.10 969.20 0.0M
2025-06-23 969.60 969.60 955.00 960.55 0.0M
2025-06-20 992.00 992.00 960.00 962.25 0.0M
2025-06-19 984.55 990.55 965.25 972.00 0.0M
2025-06-18 985.55 996.00 984.40 993.35 0.0M
2025-06-17 970.20 1,000.25 970.20 990.60 0.0M
2025-06-16 972.50 987.75 969.00 978.55 0.0M
2025-06-13 986.00 986.00 973.00 981.75 0.0M
2025-06-12 1,006.85 1,009.90 979.60 986.80 0.0M
2025-06-11 990.05 1,020.05 990.05 1,010.60 0.0M
2025-06-10 1,003.55 1,008.65 991.10 997.50 0.0M
2025-06-09 1,027.95 1,027.95 996.00 1,005.25 0.0M
2025-06-06 1,007.65 1,016.95 995.55 1,001.80 0.0M
2025-06-05 1,018.00 1,043.15 999.00 1,004.40 0.0M
2025-06-04 1,001.00 1,011.10 990.60 994.10 0.0M
2025-06-03 1,029.85 1,030.00 1,000.65 1,005.70 0.0M
2025-06-02 1,020.05 1,034.65 1,003.70 1,019.85 0.0M
2025-05-30 1,014.70 1,031.00 1,014.70 1,027.85 0.0M
2025-05-29 1,021.85 1,029.00 1,009.50 1,014.70 0.0M
2025-05-28 999.05 1,031.30 999.05 1,023.25 0.0M
2025-05-27 1,014.90 1,019.10 1,000.85 1,006.00 0.0M
2025-05-26 981.05 1,016.50 981.05 1,010.25 0.0M
2025-05-23 993.15 1,004.75 990.00 998.25 0.0M
2025-05-22 997.95 1,001.00 982.00 998.20 0.0M
2025-05-21 983.15 996.15 978.60 992.75 0.3M
2025-05-20 980.00 990.50 974.15 982.60 0.5M
2025-05-19 965.00 986.85 965.00 979.90 0.0M
2025-05-16 997.95 997.95 974.15 984.40 0.0M
2025-05-15 990.00 993.00 972.10 975.50 0.0M
2025-05-14 960.00 987.00 958.35 985.75 0.0M
2025-05-13 941.15 971.30 941.15 955.00 0.0M
2025-05-12 967.55 967.55 941.00 950.75 0.0M
2025-05-09 932.35 953.75 932.35 947.20 0.0M
2025-05-08 963.80 974.90 942.25 952.65 0.0M
2025-05-07 905.05 981.00 905.05 960.40 0.0M
2025-05-06 937.95 937.95 912.95 917.35 0.0M
2025-05-05 910.40 931.00 910.40 925.40 0.0M
2025-05-02 887.15 938.40 887.15 918.40 0.0M
2025-04-30 914.30 931.00 906.30 917.55 0.0M
2025-04-29 914.75 928.60 914.00 923.35 0.0M
2025-04-28 911.05 923.90 904.90 919.00 0.0M
2025-04-25 940.40 940.40 910.50 927.25 0.0M
2025-04-24 937.30 944.35 929.15 938.70 0.0M
2025-04-23 924.30 945.45 920.70 937.50 0.0M
2025-04-22 911.30 924.30 909.75 915.00 0.8M
2025-04-21 941.35 941.35 903.50 916.00 0.0M
2025-04-17 918.70 925.45 910.45 914.85 0.0M
2025-04-16 930.00 930.00 913.60 924.10 0.0M
2025-04-15 917.90 927.10 878.10 921.15 0.0M
2025-04-11 911.80 911.80 877.50 885.45 0.0M
2025-04-09 837.05 925.00 837.05 893.90 0.0M
2025-04-08 852.00 865.15 846.05 847.70 0.0M
2025-04-07 864.95 870.00 832.25 851.50 0.0M
2025-04-04 905.40 909.85 878.65 882.70 0.0M
2025-04-03 904.00 913.00 880.00 909.15 0.0M
2025-04-02 912.30 929.00 896.20 913.60 0.0M
2025-04-01 909.65 930.50 900.40 903.20 0.0M
2025-03-28 890.05 925.40 890.05 914.65 0.0M
2025-03-27 933.40 947.90 884.00 906.15 0.0M
2025-03-26 942.80 952.40 937.65 943.50 0.0M
2025-03-25 969.35 969.35 936.05 942.85 0.0M
2025-03-24 954.00 971.15 942.45 950.30 0.0M
2025-03-21 942.25 942.25 921.25 935.60 0.0M
2025-03-20 968.95 968.95 923.00 938.60 0.0M
2025-03-19 915.00 930.30 915.00 921.20 0.0M
2025-03-18 903.45 932.75 899.35 922.10 0.0M
2025-03-17 917.65 917.65 894.85 903.45 0.0M
2025-03-13 922.40 940.50 916.00 922.50 0.0M
2025-03-12 932.55 941.95 923.05 929.80 0.0M
2025-03-11 916.70 950.35 916.70 933.80 0.0M
2025-03-10 952.60 974.35 940.65 950.00 1.0M
2025-03-07 957.00 957.00 944.10 952.60 0.0M
2025-03-06 932.70 957.60 931.85 946.40 0.0M
2025-03-05 931.95 931.95 913.05 921.25 0.0M
2025-03-04 930.00 931.15 907.00 918.85 0.0M
2025-03-03 939.60 939.60 903.55 927.10 0.0M
2025-02-28 949.95 962.95 922.75 933.40 0.0M
2025-02-27 972.00 972.95 955.25 959.45 0.0M
2025-02-25 960.00 976.10 960.00 971.95 0.0M
2025-02-24 955.05 979.60 955.05 961.30 0.0M
2025-02-21 988.00 999.00 965.00 969.25 0.0M
2025-02-20 976.40 990.00 965.25 984.10 0.0M
2025-02-19 955.00 988.00 955.00 980.85 0.0M
2025-02-18 966.25 969.25 946.45 962.30 0.0M
2025-02-17 966.65 988.45 950.00 980.30 0.0M
2025-02-14 984.10 991.65 971.50 986.35 0.0M
2025-02-13 981.00 997.10 976.10 984.10 0.0M
2025-02-12 998.95 999.00 968.75 979.60 0.0M
2025-02-11 1,004.05 1,009.70 995.00 997.40 0.0M
2025-02-10 1,050.00 1,050.45 1,012.00 1,015.05 0.0M
2025-02-07 1,045.00 1,059.00 1,036.10 1,053.45 0.0M
2025-02-06 1,025.05 1,054.40 1,025.05 1,045.55 0.0M
2025-02-05 1,049.60 1,049.60 1,010.05 1,021.50 0.0M
2025-02-04 1,039.65 1,039.65 1,009.00 1,024.40 0.0M
2025-02-03 1,044.25 1,052.20 1,014.50 1,020.30 0.0M
2025-02-01 1,030.00 1,079.95 1,030.00 1,048.30 0.0M
2025-01-31 1,003.60 1,048.00 994.60 1,044.20 0.0M
2025-01-30 1,028.95 1,037.30 995.00 998.40 0.0M
2025-01-29 979.30 1,005.60 977.05 999.10 0.0M
2025-01-28 1,007.60 1,007.60 970.10 976.95 0.0M
2025-01-27 1,041.05 1,041.05 998.45 1,008.00 0.0M
2025-01-24 1,098.60 1,098.60 1,035.50 1,041.05 0.0M
2025-01-23 1,131.95 1,131.95 1,062.25 1,079.90 0.0M
2025-01-22 1,072.95 1,080.90 1,052.05 1,066.00 0.0M
2025-01-21 1,105.30 1,105.30 1,056.45 1,065.90 0.0M
2025-01-20 1,050.75 1,084.95 1,043.15 1,078.90 0.0M
2025-01-17 1,050.00 1,069.05 1,043.55 1,058.45 0.0M
2025-01-16 1,044.15 1,069.25 1,038.75 1,061.55 0.0M
2025-01-15 1,043.95 1,055.90 1,033.00 1,042.50 0.0M
2025-01-14 998.00 1,035.90 985.65 1,029.15 0.0M
2025-01-13 1,056.00 1,056.00 992.05 998.65 0.0M
2025-01-10 1,055.20 1,074.80 1,043.20 1,056.20 0.0M
2025-01-09 1,068.00 1,078.60 1,051.65 1,072.10 0.0M
2025-01-08 1,089.95 1,089.95 1,034.40 1,047.45 0.0M
2025-01-07 1,066.90 1,066.90 1,046.95 1,055.45 0.0M
2025-01-06 1,076.55 1,076.55 1,039.40 1,045.95 0.0M
2025-01-03 1,073.95 1,090.30 1,057.85 1,072.50 0.0M
2025-01-02 1,045.35 1,065.50 1,044.05 1,062.65 0.0M
2025-01-01 1,051.05 1,074.00 1,040.30 1,045.35 0.0M