Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ Inde →
1,010.40
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,237.00 1,253.00 1,222.45 1,248.90 0.2M
2023-12-28 1,245.45 1,247.85 1,230.10 1,235.70 0.1M
2023-12-27 1,243.90 1,250.00 1,223.00 1,245.15 0.2M
2023-12-26 1,252.00 1,276.00 1,226.25 1,244.25 0.1M
2023-12-22 1,237.30 1,267.75 1,236.05 1,259.55 0.2M
2023-12-21 1,248.40 1,251.80 1,226.55 1,237.30 0.0M
2023-12-20 1,242.90 1,258.90 1,221.30 1,248.40 0.1M
2023-12-19 1,249.00 1,256.00 1,238.45 1,242.15 0.0M
2023-12-18 1,251.70 1,260.00 1,234.05 1,249.95 0.1M
2023-12-15 1,246.70 1,265.00 1,234.10 1,251.70 0.2M
2023-12-14 1,246.20 1,251.50 1,225.30 1,242.65 0.1M
2023-12-13 1,233.60 1,270.05 1,222.20 1,239.65 0.2M
2023-12-12 1,248.05 1,250.15 1,216.00 1,227.45 0.1M
2023-12-11 1,249.15 1,266.60 1,237.00 1,241.85 0.3M
2023-12-08 1,251.30 1,259.90 1,236.00 1,249.15 0.6M
2023-12-07 1,260.00 1,269.00 1,242.05 1,249.50 0.3M
2023-12-06 1,261.00 1,266.90 1,239.40 1,260.50 0.0M
2023-12-05 1,272.00 1,273.70 1,246.65 1,258.05 0.1M
2023-12-04 1,250.00 1,275.00 1,234.05 1,272.55 0.1M
2023-12-01 1,239.40 1,249.70 1,227.00 1,234.05 0.1M
2023-11-30 1,238.95 1,246.85 1,215.05 1,237.00 0.2M
2023-11-29 1,222.50 1,241.25 1,205.90 1,237.40 0.4M
2023-11-28 1,227.00 1,232.70 1,210.10 1,222.40 0.0M
2023-11-24 1,244.80 1,251.00 1,216.15 1,223.20 0.0M
2023-11-23 1,245.00 1,254.70 1,231.55 1,239.50 0.1M
2023-11-22 1,243.70 1,250.00 1,228.55 1,242.50 0.1M
2023-11-21 1,238.00 1,250.00 1,228.00 1,239.80 0.1M
2023-11-20 1,242.85 1,254.85 1,221.00 1,230.25 0.1M
2023-11-17 1,236.00 1,252.20 1,217.65 1,242.85 0.1M
2023-11-16 1,248.95 1,255.35 1,231.10 1,235.10 0.1M
2023-11-15 1,273.80 1,278.75 1,240.00 1,247.70 0.0M
2023-11-13 1,281.95 1,284.90 1,258.90 1,267.10 0.0M
2023-11-12 1,275.00 1,285.05 1,272.30 1,284.50 0.0M
2023-11-10 1,250.00 1,278.00 1,237.50 1,265.85 0.0M
2023-11-09 1,265.45 1,275.05 1,248.80 1,251.25 0.0M
2023-11-08 1,268.60 1,281.80 1,254.40 1,259.20 0.0M
2023-11-07 1,282.85 1,286.85 1,252.00 1,261.95 0.1M
2023-11-06 1,280.00 1,309.80 1,268.95 1,280.45 0.1M
2023-11-03 1,287.25 1,307.00 1,267.75 1,278.70 0.1M
2023-11-02 1,281.70 1,290.50 1,269.85 1,283.75 0.1M
2023-11-01 1,261.20 1,284.00 1,261.20 1,277.25 0.1M
2023-10-31 1,296.00 1,312.50 1,240.55 1,254.60 0.2M
2023-10-30 1,294.80 1,310.00 1,275.10 1,294.70 0.2M
2023-10-27 1,263.70 1,300.00 1,251.55 1,288.40 0.1M
2023-10-26 1,283.15 1,325.00 1,243.55 1,254.30 0.1M
2023-10-25 1,296.20 1,305.20 1,273.20 1,286.55 0.4M
2023-10-23 1,298.45 1,318.85 1,265.55 1,296.25 0.1M
2023-10-20 1,310.00 1,318.40 1,290.10 1,298.45 0.1M
2023-10-19 1,313.40 1,333.00 1,277.15 1,316.85 0.1M
2023-10-18 1,274.00 1,324.00 1,272.95 1,314.05 0.2M
2023-10-17 1,295.35 1,309.95 1,260.70 1,270.45 0.0M
2023-10-16 1,290.45 1,299.00 1,268.00 1,288.95 0.0M
2023-10-13 1,267.65 1,283.65 1,257.05 1,275.25 0.6M
2023-10-12 1,238.00 1,274.00 1,223.30 1,267.65 0.1M
2023-10-11 1,234.95 1,253.65 1,233.80 1,237.20 0.0M
2023-10-10 1,237.00 1,259.00 1,225.00 1,239.15 0.1M
2023-10-09 1,232.00 1,265.95 1,227.05 1,235.95 0.1M
2023-10-06 1,255.10 1,272.00 1,229.30 1,234.45 0.1M
2023-10-05 1,259.00 1,276.00 1,245.15 1,255.30 0.0M
2023-10-04 1,285.00 1,294.00 1,251.00 1,258.15 0.0M
2023-10-03 1,262.00 1,290.00 1,253.20 1,287.60 0.1M
2023-09-29 1,248.65 1,265.00 1,239.00 1,260.20 0.0M
2023-09-28 1,231.00 1,255.00 1,229.10 1,248.65 0.0M
2023-09-27 1,246.00 1,250.20 1,221.10 1,236.50 0.0M
2023-09-26 1,230.00 1,254.95 1,210.50 1,246.30 0.1M
2023-09-25 1,233.00 1,233.00 1,211.00 1,227.25 0.1M
2023-09-22 1,200.00 1,234.00 1,194.15 1,227.65 0.0M
2023-09-21 1,216.00 1,233.05 1,185.45 1,201.35 0.0M
2023-09-20 1,234.20 1,240.25 1,211.05 1,217.10 0.0M
2023-09-18 1,238.00 1,247.65 1,220.40 1,241.60 0.0M
2023-09-15 1,237.75 1,263.70 1,215.00 1,239.55 0.1M
2023-09-14 1,256.95 1,268.65 1,225.25 1,235.50 0.1M
2023-09-13 1,275.50 1,279.80 1,239.10 1,251.70 0.1M
2023-09-12 1,282.00 1,287.80 1,246.00 1,277.25 0.1M
2023-09-11 1,276.95 1,296.15 1,275.00 1,279.20 0.1M
2023-09-08 1,284.00 1,303.50 1,265.05 1,272.60 0.1M
2023-09-07 1,298.65 1,319.95 1,272.05 1,278.60 0.1M
2023-09-06 1,308.00 1,308.80 1,281.00 1,296.75 0.1M
2023-09-05 1,293.00 1,319.80 1,271.05 1,284.75 0.1M
2023-09-04 1,274.20 1,340.70 1,262.60 1,290.65 0.1M
2023-09-01 1,273.55 1,275.50 1,250.15 1,274.20 0.0M
2023-08-31 1,253.00 1,275.00 1,248.85 1,272.60 0.3M
2023-08-30 1,226.00 1,262.50 1,218.55 1,253.80 0.3M
2023-08-29 1,240.00 1,253.95 1,218.55 1,221.35 0.0M
2023-08-28 1,229.85 1,245.65 1,221.00 1,238.65 0.1M
2023-08-25 1,232.00 1,238.60 1,216.55 1,229.85 0.0M
2023-08-24 1,260.00 1,264.90 1,225.20 1,233.10 0.0M
2023-08-23 1,260.00 1,274.95 1,249.00 1,251.90 0.0M
2023-08-22 1,270.00 1,275.50 1,250.05 1,266.25 0.1M
2023-08-21 1,243.15 1,281.95 1,237.00 1,267.55 0.3M
2023-08-18 1,232.80 1,245.00 1,219.05 1,240.25 0.1M
2023-08-17 1,201.80 1,244.95 1,195.55 1,232.80 0.2M
2023-08-16 1,197.20 1,224.00 1,186.40 1,195.50 0.0M
2023-08-14 1,206.95 1,207.95 1,175.40 1,197.25 0.0M
2023-08-11 1,210.05 1,218.00 1,192.00 1,204.45 0.1M
2023-08-10 1,187.50 1,211.95 1,187.00 1,207.90 0.1M
2023-08-09 1,190.05 1,213.90 1,168.65 1,185.40 0.1M
2023-08-08 1,205.70 1,218.00 1,186.05 1,192.45 0.0M
2023-08-07 1,246.05 1,259.10 1,195.00 1,199.70 0.1M
2023-08-04 1,235.70 1,238.00 1,222.00 1,232.30 0.2M
2023-08-03 1,252.55 1,259.10 1,216.55 1,222.45 0.0M
2023-08-02 1,254.45 1,269.95 1,241.75 1,252.55 0.1M
2023-08-01 1,273.70 1,275.45 1,243.60 1,254.45 0.1M
2023-07-31 1,246.95 1,275.50 1,230.10 1,267.00 0.3M
2023-07-28 1,205.00 1,255.05 1,190.55 1,240.75 0.7M
2023-07-27 1,212.00 1,227.95 1,205.00 1,218.15 0.0M
2023-07-26 1,220.00 1,226.65 1,192.00 1,209.50 0.1M
2023-07-25 1,186.00 1,229.00 1,186.00 1,220.55 0.1M
2023-07-24 1,231.50 1,239.00 1,173.20 1,198.30 0.1M
2023-07-21 1,234.35 1,258.00 1,221.30 1,230.10 0.1M
2023-07-20 1,240.45 1,240.45 1,220.10 1,230.55 0.0M
2023-07-19 1,264.90 1,270.00 1,224.00 1,240.15 0.1M
2023-07-18 1,236.00 1,264.00 1,235.55 1,258.95 0.1M
2023-07-17 1,248.25 1,256.90 1,227.40 1,240.20 0.1M
2023-07-14 1,227.05 1,258.90 1,227.05 1,242.10 0.1M
2023-07-13 1,234.40 1,262.00 1,216.05 1,227.05 0.1M
2023-07-12 1,242.30 1,258.90 1,218.40 1,232.05 0.0M
2023-07-11 1,252.00 1,255.00 1,226.55 1,239.95 0.1M
2023-07-10 1,254.95 1,266.25 1,235.00 1,249.55 0.1M
2023-07-07 1,241.95 1,264.80 1,241.95 1,254.60 0.2M
2023-07-06 1,222.55 1,255.80 1,222.55 1,241.95 0.1M
2023-07-05 1,240.00 1,245.00 1,213.05 1,229.90 0.1M
2023-07-04 1,205.10 1,238.00 1,205.10 1,234.55 0.2M
2023-07-03 1,223.00 1,243.00 1,200.20 1,209.65 0.1M
2023-06-30 1,213.85 1,234.80 1,200.00 1,216.95 0.1M
2023-06-28 1,194.90 1,216.05 1,190.55 1,213.85 0.3M
2023-06-27 1,186.95 1,199.00 1,176.25 1,191.20 0.2M
2023-06-26 1,156.05 1,187.95 1,149.15 1,184.95 0.1M
2023-06-23 1,166.90 1,175.00 1,155.00 1,161.55 0.0M
2023-06-22 1,178.75 1,189.00 1,161.00 1,166.90 0.0M
2023-06-21 1,189.55 1,197.95 1,162.55 1,174.35 0.1M
2023-06-20 1,193.45 1,199.00 1,173.30 1,185.10 0.0M
2023-06-19 1,192.00 1,208.00 1,185.00 1,191.15 0.1M
2023-06-16 1,185.05 1,212.00 1,175.60 1,193.50 0.1M
2023-06-15 1,159.00 1,187.40 1,156.35 1,181.60 0.2M
2023-06-14 1,158.90 1,169.00 1,150.00 1,154.95 0.2M
2023-06-13 1,162.95 1,171.50 1,145.00 1,157.75 0.1M
2023-06-12 1,151.20 1,164.40 1,140.30 1,155.35 0.1M
2023-06-09 1,145.00 1,172.00 1,140.00 1,145.15 0.1M
2023-06-08 1,146.00 1,157.00 1,132.05 1,144.15 0.1M
2023-06-07 1,144.90 1,164.05 1,141.95 1,145.00 0.1M
2023-06-06 1,138.80 1,144.95 1,125.00 1,139.85 0.1M
2023-06-05 1,110.95 1,144.70 1,110.95 1,133.10 0.2M
2023-06-02 1,140.75 1,172.00 1,098.55 1,110.85 0.2M
2023-06-01 1,126.00 1,148.00 1,112.00 1,135.75 0.1M
2023-05-31 1,086.40 1,140.00 1,086.40 1,128.35 0.3M
2023-05-30 1,080.10 1,099.80 1,070.00 1,097.55 0.1M
2023-05-29 1,074.70 1,088.65 1,069.00 1,080.90 0.1M
2023-05-26 1,072.00 1,078.90 1,061.85 1,070.00 0.2M
2023-05-25 1,078.00 1,087.00 1,058.20 1,072.00 0.2M
2023-05-24 1,060.80 1,084.95 1,059.30 1,078.00 0.1M
2023-05-23 1,074.80 1,076.05 1,049.00 1,059.10 0.1M
2023-05-22 1,066.30 1,088.00 1,065.65 1,071.35 0.1M
2023-05-19 1,078.00 1,089.00 1,063.45 1,073.00 0.1M
2023-05-18 1,072.00 1,090.95 1,060.10 1,078.40 0.1M
2023-05-17 1,061.00 1,097.40 1,061.00 1,079.50 0.2M
2023-05-16 1,075.25 1,081.95 1,054.00 1,066.00 0.1M
2023-05-15 1,087.00 1,087.50 1,058.55 1,071.15 0.1M
2023-05-12 1,068.55 1,087.00 1,063.95 1,078.85 0.2M
2023-05-11 1,065.50 1,085.00 1,052.20 1,064.35 0.1M
2023-05-10 1,061.00 1,072.50 1,051.50 1,059.90 0.1M
2023-05-09 1,079.35 1,082.25 1,039.00 1,054.25 0.2M
2023-05-08 1,070.75 1,080.00 1,058.20 1,077.80 0.1M
2023-05-05 1,050.00 1,090.00 1,040.05 1,065.20 0.4M
2023-05-04 1,048.00 1,059.85 1,036.00 1,044.25 0.1M
2023-05-03 1,056.80 1,066.00 1,028.40 1,043.45 0.1M
2023-05-02 1,052.90 1,060.00 1,038.00 1,056.85 0.1M
2023-04-28 1,025.00 1,052.00 1,006.00 1,046.10 0.1M
2023-04-27 1,020.00 1,026.50 1,012.60 1,021.10 0.0M
2023-04-26 1,030.10 1,034.95 1,012.90 1,021.70 0.0M
2023-04-25 1,004.20 1,030.00 997.55 1,024.75 0.1M
2023-04-24 1,019.00 1,025.50 994.55 1,000.70 0.1M
2023-04-21 1,025.00 1,029.55 1,005.05 1,009.40 0.1M
2023-04-20 1,031.00 1,038.80 1,012.90 1,026.25 0.1M
2023-04-19 1,064.95 1,068.00 1,021.00 1,025.50 0.2M
2023-04-18 1,021.60 1,070.00 1,018.05 1,058.90 0.5M
2023-04-17 998.00 1,027.00 990.10 1,016.30 0.2M
2023-04-13 1,010.00 1,017.90 991.00 995.20 0.1M
2023-04-12 995.30 1,015.75 992.20 1,010.15 0.1M
2023-04-11 997.15 1,002.05 981.75 996.70 0.3M
2023-04-10 992.00 1,003.05 992.00 997.15 0.1M
2023-04-06 998.90 999.95 991.10 995.60 0.1M
2023-04-05 997.00 1,006.00 988.30 994.65 0.1M
2023-04-03 978.00 1,006.05 972.65 992.35 0.4M
2023-03-31 970.95 986.55 970.95 978.00 0.1M
2023-03-29 967.00 977.65 962.85 970.95 0.1M
2023-03-28 986.00 986.00 965.05 972.75 0.1M
2023-03-27 984.50 988.00 972.10 981.30 0.1M
2023-03-24 985.05 993.85 980.00 984.50 0.0M
2023-03-23 990.00 996.50 979.00 982.70 0.1M
2023-03-22 984.80 992.00 975.00 986.95 0.0M
2023-03-21 970.00 986.00 970.00 979.95 0.1M
2023-03-20 976.00 980.90 962.60 969.55 0.2M
2023-03-17 985.00 989.00 968.00 976.00 0.1M
2023-03-16 960.00 992.00 952.10 981.15 0.4M
2023-03-15 965.00 978.20 954.00 960.00 0.3M
2023-03-14 972.05 980.00 956.10 962.00 0.3M
2023-03-13 980.35 989.65 968.50 977.90 0.4M
2023-03-10 993.25 993.25 964.00 981.05 0.1M
2023-03-09 994.50 995.20 980.75 988.90 0.0M
2023-03-08 993.00 997.05 985.55 992.25 0.0M
2023-03-06 1,000.00 1,008.00 988.05 991.50 0.0M
2023-03-03 992.00 1,005.00 987.10 998.00 0.2M
2023-03-02 988.60 993.75 985.10 988.50 0.0M
2023-03-01 981.20 996.85 980.00 988.60 0.2M
2023-02-28 987.45 1,001.95 975.10 983.50 0.1M
2023-02-27 972.05 998.35 972.05 982.50 0.2M
2023-02-24 995.50 995.50 972.10 977.35 0.5M
2023-02-23 984.80 995.00 978.00 990.50 0.1M
2023-02-22 971.10 987.75 971.10 979.60 0.1M
2023-02-21 994.00 994.00 970.10 975.35 0.0M
2023-02-20 999.25 999.50 986.60 990.60 0.0M
2023-02-17 1,001.00 1,014.85 990.20 994.25 0.1M
2023-02-16 993.15 1,014.05 984.20 998.20 0.1M
2023-02-15 1,002.95 1,006.45 974.85 990.10 0.1M
2023-02-14 1,025.30 1,025.30 995.50 999.15 0.0M
2023-02-13 1,005.35 1,033.80 992.95 1,019.90 0.2M
2023-02-10 984.90 1,005.00 981.65 1,000.35 0.1M
2023-02-09 987.05 996.40 975.60 980.75 0.0M
2023-02-08 976.00 1,002.55 965.35 982.80 0.1M
2023-02-07 973.50 989.20 964.05 969.80 0.2M
2023-02-06 966.45 982.00 964.05 973.50 0.2M
2023-02-03 978.80 989.00 962.00 969.90 0.1M
2023-02-02 970.05 995.00 970.05 978.80 0.0M
2023-02-01 990.00 1,014.00 966.45 980.55 0.1M
2023-01-31 992.65 1,014.30 978.25 985.15 0.1M
2023-01-30 999.00 1,018.00 973.25 987.75 0.1M
2023-01-27 994.25 1,003.30 974.05 998.30 0.1M
2023-01-25 987.40 997.45 972.00 994.25 0.0M
2023-01-24 986.00 1,000.95 973.00 982.25 0.1M
2023-01-23 995.00 996.60 973.40 982.80 0.1M
2023-01-20 999.95 1,008.95 985.05 991.40 0.1M
2023-01-19 987.15 1,019.00 972.00 998.25 0.4M
2023-01-18 1,000.00 1,008.00 965.15 994.10 0.5M
2023-01-17 964.05 972.00 959.00 961.85 0.5M
2023-01-16 974.70 988.80 965.05 967.75 0.0M
2023-01-13 966.90 991.45 957.55 976.50 0.0M
2023-01-12 981.00 985.45 955.50 963.20 0.0M
2023-01-11 996.20 1,002.80 978.65 981.15 0.0M
2023-01-10 995.05 1,004.90 986.00 997.85 0.1M
2023-01-09 992.00 1,012.00 982.00 1,001.20 0.1M
2023-01-06 1,012.00 1,020.00 976.00 991.10 0.7M
2023-01-05 967.05 1,030.00 965.15 1,004.60 1.0M
2023-01-04 954.40 974.80 954.40 962.25 0.1M
2023-01-03 969.00 975.10 955.20 960.15 0.0M
2023-01-02 976.55 978.85 964.25 970.00 0.0M