Sundram Fasteners

SNFS
🏛️ india →
990.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,236.60 1,253.70 1,220.80 1,248.35 0.0M
2023-12-28 1,244.40 1,246.65 1,230.75 1,238.95 0.0M
2023-12-27 1,237.30 1,250.00 1,222.35 1,242.45 0.0M
2023-12-26 1,275.50 1,277.95 1,226.60 1,233.70 0.0M
2023-12-22 1,237.25 1,265.10 1,235.60 1,258.80 0.0M
2023-12-21 1,226.80 1,251.15 1,226.80 1,236.50 0.0M
2023-12-20 1,241.65 1,255.00 1,220.80 1,247.10 0.0M
2023-12-19 1,258.00 1,258.00 1,239.10 1,242.45 0.0M
2023-12-18 1,246.30 1,260.50 1,234.05 1,252.85 0.0M
2023-12-15 1,240.05 1,261.60 1,234.75 1,249.25 0.0M
2023-12-14 1,244.50 1,250.90 1,225.05 1,240.70 0.0M
2023-12-13 1,234.85 1,268.80 1,218.85 1,240.00 0.0M
2023-12-12 1,245.60 1,248.30 1,216.85 1,227.25 0.0M
2023-12-11 1,250.00 1,267.20 1,237.65 1,241.50 0.0M
2023-12-08 1,251.95 1,258.00 1,235.70 1,244.75 0.0M
2023-12-07 1,268.95 1,270.45 1,241.90 1,249.50 0.0M
2023-12-06 1,242.05 1,267.05 1,239.00 1,258.10 0.0M
2023-12-05 1,269.90 1,269.90 1,248.00 1,258.40 0.0M
2023-12-04 1,245.05 1,274.90 1,234.75 1,269.90 0.0M
2023-12-01 1,247.95 1,248.00 1,226.70 1,239.50 0.0M
2023-11-30 1,217.15 1,247.00 1,216.00 1,237.75 0.0M
2023-11-29 1,229.00 1,240.80 1,203.85 1,238.80 0.0M
2023-11-28 1,223.05 1,229.80 1,211.10 1,225.65 0.0M
2023-11-24 1,248.70 1,248.70 1,215.00 1,222.95 0.0M
2023-11-23 1,240.80 1,250.45 1,232.30 1,237.20 0.0M
2023-11-22 1,235.60 1,250.00 1,228.65 1,241.40 0.0M
2023-11-21 1,232.05 1,250.00 1,232.05 1,241.50 0.0M
2023-11-20 1,222.05 1,254.55 1,220.30 1,228.50 0.0M
2023-11-17 1,239.90 1,253.40 1,218.00 1,243.20 0.0M
2023-11-16 1,240.05 1,256.00 1,233.00 1,236.65 0.0M
2023-11-15 1,269.95 1,270.45 1,240.65 1,247.55 0.0M
2023-11-13 1,276.00 1,282.05 1,259.25 1,264.35 0.0M
2023-11-12 1,280.00 1,283.80 1,270.15 1,276.45 0.0M
2023-11-10 1,260.80 1,280.00 1,238.00 1,263.50 0.0M
2023-11-09 1,260.00 1,270.50 1,250.95 1,253.15 0.0M
2023-11-08 1,294.95 1,294.95 1,254.85 1,256.20 0.0M
2023-11-07 1,299.85 1,299.85 1,254.00 1,257.80 0.0M
2023-11-06 1,297.95 1,304.30 1,271.00 1,278.75 0.0M
2023-11-03 1,288.65 1,300.50 1,269.00 1,288.40 0.0M
2023-11-02 1,282.00 1,291.60 1,270.00 1,282.65 0.0M
2023-11-01 1,258.00 1,283.05 1,258.00 1,277.95 0.0M
2023-10-31 1,293.10 1,305.00 1,241.90 1,250.15 0.0M
2023-10-30 1,260.15 1,309.20 1,260.15 1,296.05 0.0M
2023-10-27 1,237.80 1,291.25 1,237.80 1,286.35 0.0M
2023-10-26 1,306.95 1,306.95 1,246.05 1,254.10 0.0M
2023-10-25 1,274.60 1,304.05 1,274.05 1,285.10 0.2M
2023-10-23 1,300.85 1,307.55 1,264.05 1,293.50 0.0M
2023-10-20 1,309.15 1,317.35 1,292.05 1,300.75 0.0M
2023-10-19 1,310.60 1,330.90 1,281.85 1,309.95 0.0M
2023-10-18 1,278.65 1,325.10 1,275.00 1,310.55 0.0M
2023-10-17 1,295.95 1,308.00 1,261.00 1,273.90 0.0M
2023-10-16 1,285.00 1,295.00 1,269.70 1,288.40 0.0M
2023-10-13 1,268.95 1,282.75 1,260.00 1,275.50 0.0M
2023-10-12 1,248.20 1,272.45 1,224.90 1,266.30 0.0M
2023-10-11 1,245.95 1,253.00 1,234.15 1,237.65 0.0M
2023-10-10 1,244.65 1,258.60 1,224.45 1,236.15 0.0M
2023-10-09 1,259.15 1,263.60 1,227.40 1,237.40 0.0M
2023-10-06 1,255.55 1,256.95 1,230.00 1,234.30 0.0M
2023-10-05 1,267.80 1,276.75 1,246.00 1,254.00 0.0M
2023-10-04 1,290.95 1,293.55 1,251.95 1,258.85 0.0M
2023-10-03 1,277.95 1,289.00 1,254.45 1,288.30 0.0M
2023-09-29 1,261.95 1,265.20 1,240.75 1,262.05 0.0M
2023-09-28 1,231.45 1,252.10 1,231.45 1,248.75 0.0M
2023-09-27 1,253.00 1,253.00 1,220.35 1,231.55 0.0M
2023-09-26 1,227.50 1,254.00 1,211.65 1,245.40 0.0M
2023-09-25 1,227.75 1,230.30 1,210.55 1,227.45 0.0M
2023-09-22 1,201.10 1,233.70 1,198.15 1,227.75 0.0M
2023-09-21 1,213.05 1,230.00 1,191.50 1,198.95 0.0M
2023-09-20 1,237.50 1,237.50 1,213.00 1,216.80 0.0M
2023-09-18 1,237.00 1,246.10 1,220.55 1,243.30 0.0M
2023-09-15 1,242.95 1,260.00 1,215.00 1,238.10 0.0M
2023-09-14 1,256.50 1,267.20 1,228.80 1,236.95 0.0M
2023-09-13 1,271.85 1,279.15 1,242.00 1,256.45 0.0M
2023-09-12 1,289.95 1,289.95 1,240.70 1,276.80 0.0M
2023-09-11 1,261.05 1,294.65 1,261.05 1,280.60 0.2M
2023-09-08 1,270.05 1,302.95 1,256.95 1,271.65 0.0M
2023-09-07 1,294.40 1,319.70 1,273.00 1,278.75 0.0M
2023-09-06 1,301.15 1,308.00 1,271.90 1,298.15 0.0M
2023-09-05 1,299.95 1,317.00 1,277.40 1,287.05 0.0M
2023-09-04 1,274.65 1,334.15 1,261.35 1,287.80 0.0M
2023-09-01 1,247.15 1,276.65 1,247.15 1,274.65 0.0M
2023-08-31 1,243.05 1,275.90 1,243.05 1,272.00 0.0M
2023-08-30 1,234.00 1,261.70 1,218.00 1,253.00 0.0M
2023-08-29 1,245.15 1,251.20 1,218.95 1,220.95 0.0M
2023-08-28 1,201.05 1,244.95 1,201.05 1,237.95 0.0M
2023-08-25 1,274.85 1,274.85 1,220.00 1,224.35 0.0M
2023-08-24 1,256.05 1,257.00 1,224.00 1,232.60 0.0M
2023-08-23 1,274.95 1,274.95 1,249.05 1,252.90 0.0M
2023-08-22 1,265.30 1,274.95 1,251.10 1,269.75 0.0M
2023-08-21 1,239.10 1,280.00 1,237.00 1,268.90 0.0M
2023-08-18 1,230.05 1,245.00 1,220.60 1,240.45 0.0M
2023-08-17 1,211.50 1,245.00 1,201.80 1,239.00 0.0M
2023-08-16 1,192.00 1,222.60 1,189.50 1,191.60 0.0M
2023-08-14 1,202.35 1,206.35 1,179.15 1,192.70 0.0M
2023-08-11 1,202.25 1,216.95 1,195.15 1,202.30 0.0M
2023-08-10 1,249.95 1,249.95 1,190.00 1,202.20 0.0M
2023-08-09 1,185.05 1,213.50 1,167.45 1,184.20 0.0M
2023-08-08 1,214.95 1,218.10 1,188.00 1,193.05 0.0M
2023-08-07 1,258.95 1,258.95 1,190.25 1,200.25 0.0M
2023-08-04 1,226.80 1,236.45 1,222.85 1,232.35 0.0M
2023-08-03 1,258.30 1,258.85 1,217.00 1,224.70 0.0M
2023-08-02 1,258.40 1,266.95 1,244.40 1,248.55 0.0M
2023-08-01 1,245.40 1,275.35 1,243.30 1,253.75 0.0M
2023-07-31 1,259.95 1,275.00 1,232.35 1,266.50 0.0M
2023-07-28 1,203.20 1,253.90 1,193.30 1,240.75 0.0M
2023-07-27 1,211.70 1,227.00 1,207.50 1,214.95 0.0M
2023-07-26 1,218.05 1,225.25 1,192.10 1,209.05 0.0M
2023-07-25 1,186.00 1,230.00 1,186.00 1,218.40 0.0M
2023-07-24 1,225.15 1,239.95 1,185.00 1,199.05 0.0M
2023-07-21 1,210.05 1,257.55 1,210.05 1,231.55 0.0M
2023-07-20 1,240.00 1,240.00 1,219.45 1,228.75 0.0M
2023-07-19 1,260.00 1,269.70 1,223.90 1,240.15 0.0M
2023-07-18 1,245.65 1,263.70 1,241.15 1,259.75 0.0M
2023-07-17 1,240.00 1,255.40 1,228.00 1,239.50 0.0M
2023-07-14 1,208.05 1,258.15 1,208.05 1,240.80 0.0M
2023-07-13 1,238.50 1,262.55 1,217.15 1,225.90 0.0M
2023-07-12 1,239.85 1,258.20 1,219.10 1,234.35 0.0M
2023-07-11 1,263.10 1,263.10 1,226.05 1,239.70 0.0M
2023-07-10 1,229.05 1,260.00 1,229.05 1,250.15 0.0M
2023-07-07 1,247.95 1,264.00 1,243.75 1,254.10 0.0M
2023-07-06 1,226.70 1,255.00 1,226.45 1,241.85 0.0M
2023-07-05 1,233.70 1,243.55 1,216.00 1,229.60 0.0M
2023-07-04 1,212.60 1,238.35 1,212.60 1,230.50 0.0M
2023-07-03 1,217.00 1,242.20 1,202.45 1,203.50 0.0M
2023-06-30 1,224.95 1,234.00 1,200.20 1,216.90 0.0M
2023-06-28 1,191.40 1,216.85 1,191.40 1,214.55 0.0M
2023-06-27 1,161.25 1,198.70 1,161.25 1,189.30 0.0M
2023-06-26 1,159.00 1,188.80 1,148.00 1,183.15 0.0M
2023-06-23 1,194.90 1,194.90 1,156.20 1,164.65 0.0M
2023-06-22 1,181.30 1,189.70 1,159.45 1,163.15 0.0M
2023-06-21 1,187.35 1,196.60 1,164.00 1,173.75 0.0M
2023-06-20 1,183.85 1,198.80 1,177.00 1,182.55 0.0M
2023-06-19 1,219.95 1,219.95 1,184.80 1,193.00 0.0M
2023-06-16 1,183.05 1,213.10 1,176.10 1,192.75 0.0M
2023-06-15 1,131.85 1,188.00 1,131.85 1,182.00 0.0M
2023-06-14 1,160.40 1,169.00 1,149.45 1,153.70 0.0M
2023-06-13 1,156.60 1,170.80 1,151.95 1,159.90 0.0M
2023-06-12 1,148.00 1,164.00 1,140.80 1,156.60 0.0M
2023-06-09 1,146.90 1,171.00 1,135.00 1,143.50 0.0M
2023-06-08 1,148.85 1,154.45 1,134.65 1,142.70 0.0M
2023-06-07 1,159.75 1,162.80 1,139.20 1,144.20 0.0M
2023-06-06 1,147.45 1,147.45 1,123.00 1,132.85 0.0M
2023-06-05 1,101.40 1,140.10 1,101.40 1,134.00 0.0M
2023-06-02 1,137.00 1,172.00 1,099.40 1,110.30 0.0M
2023-06-01 1,141.95 1,147.15 1,111.95 1,136.40 0.0M
2023-05-31 1,099.95 1,139.80 1,087.50 1,125.65 0.0M
2023-05-30 1,087.15 1,100.40 1,070.70 1,098.90 0.0M
2023-05-29 1,089.40 1,089.40 1,068.35 1,077.95 0.0M
2023-05-26 1,072.85 1,077.30 1,061.45 1,068.00 0.0M
2023-05-25 1,079.55 1,082.40 1,059.15 1,068.00 0.0M
2023-05-24 1,051.05 1,082.45 1,051.05 1,079.55 0.0M
2023-05-23 1,073.90 1,074.00 1,050.00 1,057.30 0.0M
2023-05-22 1,075.25 1,087.30 1,067.00 1,070.80 0.0M
2023-05-19 1,076.25 1,088.30 1,063.20 1,072.00 0.0M
2023-05-18 1,076.25 1,091.35 1,061.30 1,078.55 0.0M
2023-05-17 1,064.95 1,095.00 1,064.95 1,082.10 0.0M
2023-05-16 1,064.35 1,079.95 1,054.00 1,065.00 0.0M
2023-05-15 1,089.95 1,089.95 1,058.00 1,071.25 0.0M
2023-05-12 1,064.00 1,085.25 1,064.00 1,078.45 0.0M
2023-05-11 1,065.00 1,084.00 1,054.00 1,064.60 0.0M
2023-05-10 1,057.60 1,071.95 1,051.25 1,060.00 0.0M
2023-05-09 1,079.65 1,080.85 1,036.75 1,054.15 0.0M
2023-05-08 1,068.40 1,080.00 1,057.60 1,077.45 0.0M
2023-05-05 1,044.55 1,091.15 1,040.40 1,066.35 0.0M
2023-05-04 1,045.95 1,059.25 1,035.30 1,042.75 0.0M
2023-05-03 1,040.05 1,065.00 1,028.20 1,045.50 0.0M
2023-05-02 1,040.20 1,058.00 1,039.50 1,056.10 0.0M
2023-04-28 1,021.45 1,051.00 1,006.00 1,044.70 0.0M
2023-04-27 1,022.10 1,025.00 1,013.30 1,022.45 0.0M
2023-04-26 1,028.00 1,029.80 1,013.25 1,021.05 0.0M
2023-04-25 1,003.85 1,029.00 996.65 1,026.45 0.0M
2023-04-24 1,012.10 1,013.85 994.95 998.80 0.0M
2023-04-21 1,029.80 1,029.80 1,004.25 1,011.55 0.0M
2023-04-20 1,035.85 1,038.10 1,011.45 1,021.60 0.0M
2023-04-19 1,050.00 1,066.95 1,022.05 1,027.20 0.0M
2023-04-18 1,020.00 1,069.95 1,019.05 1,058.45 0.0M
2023-04-17 994.20 1,026.00 991.75 1,016.80 0.0M
2023-04-13 992.10 1,016.45 990.50 994.15 0.0M
2023-04-12 999.40 1,015.00 995.85 1,010.30 0.0M
2023-04-11 1,001.10 1,001.10 982.75 997.50 0.0M
2023-04-10 980.05 1,002.00 980.05 997.90 0.0M
2023-04-06 997.65 998.20 991.85 996.05 0.0M
2023-04-05 1,007.95 1,007.95 988.95 994.75 0.0M
2023-04-03 973.00 1,006.30 973.00 991.45 0.0M
2023-03-31 975.25 985.45 970.00 978.70 0.0M
2023-03-29 968.00 977.30 963.20 971.20 0.0M
2023-03-28 981.50 981.50 964.25 972.30 0.0M
2023-03-27 983.15 986.25 973.40 982.90 0.0M
2023-03-24 985.00 992.85 979.25 980.00 0.0M
2023-03-23 990.00 995.75 979.65 983.90 0.0M
2023-03-22 979.50 994.30 975.20 984.70 0.0M
2023-03-21 972.90 986.95 971.45 975.30 0.0M
2023-03-20 975.80 978.85 961.90 967.00 0.0M
2023-03-17 990.00 990.00 967.85 977.20 0.0M
2023-03-16 954.95 990.00 953.60 981.60 0.0M
2023-03-15 966.95 978.15 951.50 959.75 0.0M
2023-03-14 951.50 980.15 951.50 960.10 0.0M
2023-03-13 983.95 987.30 967.90 976.05 0.0M
2023-03-10 988.40 991.45 964.20 983.95 0.0M
2023-03-09 993.70 993.70 981.00 989.25 0.0M
2023-03-08 991.00 995.30 987.35 991.65 0.0M
2023-03-06 999.15 1,007.15 987.45 991.20 0.0M
2023-03-03 992.00 1,001.90 989.00 995.60 0.0M
2023-03-02 986.60 993.25 985.40 988.95 0.0M
2023-03-01 983.20 995.55 979.55 988.10 0.0M
2023-02-28 982.50 1,000.75 975.10 981.50 0.0M
2023-02-27 974.95 993.55 974.90 981.55 0.0M
2023-02-24 992.95 994.35 973.50 977.00 0.0M
2023-02-23 985.70 995.55 979.60 990.35 0.0M
2023-02-22 975.80 986.10 971.65 977.40 0.0M
2023-02-21 980.05 991.70 972.05 974.30 0.0M
2023-02-20 999.40 1,004.50 986.45 988.20 0.0M
2023-02-17 994.00 1,013.80 991.15 994.20 0.0M
2023-02-16 991.45 1,013.60 985.50 997.95 0.0M
2023-02-15 981.05 1,005.20 975.00 990.75 0.0M
2023-02-14 1,010.15 1,023.20 994.10 998.80 0.0M
2023-02-13 1,001.05 1,033.50 995.90 1,019.95 0.0M
2023-02-10 984.10 1,004.45 982.50 1,000.45 0.0M
2023-02-09 986.70 995.55 975.80 981.15 0.0M
2023-02-08 976.85 1,002.00 965.25 982.00 0.0M
2023-02-07 971.85 988.75 965.00 968.95 0.0M
2023-02-06 962.05 982.20 962.05 972.35 0.0M
2023-02-03 961.35 987.65 961.35 970.25 0.0M
2023-02-02 982.00 991.30 974.00 978.30 0.0M
2023-02-01 977.05 1,013.75 967.50 980.75 0.0M
2023-01-31 986.00 1,013.10 978.85 984.25 0.0M
2023-01-30 995.35 1,017.95 974.50 985.00 0.0M
2023-01-27 990.05 1,001.50 975.20 995.00 0.0M
2023-01-25 975.05 996.35 965.75 992.85 0.0M
2023-01-24 970.10 1,000.00 970.10 983.65 0.0M
2023-01-23 1,008.00 1,008.00 973.30 983.60 0.0M
2023-01-20 990.05 1,008.35 986.00 992.70 0.0M
2023-01-19 992.00 1,018.00 978.10 997.70 0.0M
2023-01-18 1,004.00 1,008.05 969.60 995.25 0.0M
2023-01-17 963.80 971.55 959.05 963.00 0.0M
2023-01-16 975.75 986.85 965.00 967.10 0.0M
2023-01-13 958.05 991.15 958.05 978.20 0.0M
2023-01-12 977.25 986.30 954.40 959.45 0.0M
2023-01-11 992.50 1,001.95 979.10 981.70 0.0M
2023-01-10 999.95 1,004.10 986.45 996.60 0.0M
2023-01-09 986.00 1,011.00 980.70 1,002.00 0.0M
2023-01-06 1,014.75 1,019.35 977.00 994.30 0.0M
2023-01-05 964.60 1,029.00 964.60 1,003.85 0.0M
2023-01-04 935.00 975.00 935.00 964.50 0.0M
2023-01-03 972.15 974.15 956.00 960.75 0.0M
2023-01-02 970.00 978.00 964.25 968.05 0.0M