Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ 인도 →
1,010.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 955.30 979.00 955.30 971.70 0.0M
2022-12-29 960.00 995.00 954.00 959.50 0.1M
2022-12-28 935.75 966.00 933.05 959.85 0.1M
2022-12-27 921.00 942.45 921.00 933.05 0.0M
2022-12-26 910.05 938.00 910.05 926.65 0.0M
2022-12-23 930.05 937.75 915.00 923.60 0.1M
2022-12-22 940.00 949.50 930.55 941.85 0.1M
2022-12-21 960.05 964.75 918.95 940.35 0.1M
2022-12-20 946.05 974.00 946.05 960.10 0.1M
2022-12-19 988.90 988.90 953.20 960.75 0.1M
2022-12-16 973.75 986.95 951.85 983.70 0.1M
2022-12-15 969.65 999.95 957.60 973.75 0.3M
2022-12-14 920.05 977.60 920.05 969.65 0.6M
2022-12-13 930.80 935.45 918.00 920.50 0.1M
2022-12-12 933.25 934.50 919.35 930.80 0.1M
2022-12-09 920.05 935.00 914.50 928.60 0.1M
2022-12-08 920.25 925.50 914.60 920.05 0.2M
2022-12-07 925.00 931.75 916.00 924.80 0.1M
2022-12-06 924.00 937.90 915.00 928.95 0.1M
2022-12-05 909.00 927.05 907.30 925.30 0.1M
2022-12-02 911.00 924.00 902.10 910.00 0.1M
2022-12-01 916.00 939.00 910.45 914.50 0.1M
2022-11-30 917.15 924.00 908.05 915.55 0.1M
2022-11-29 927.00 935.05 910.10 918.65 0.1M
2022-11-28 900.15 940.00 895.25 928.20 0.1M
2022-11-25 909.75 914.60 898.05 903.40 0.0M
2022-11-24 902.60 915.45 901.55 909.40 0.1M
2022-11-23 891.00 912.00 890.35 902.60 0.1M
2022-11-22 901.45 906.80 878.30 897.85 0.2M
2022-11-21 900.00 910.00 893.45 897.05 0.1M
2022-11-18 910.00 917.00 889.05 906.70 0.1M
2022-11-17 915.00 917.95 902.85 905.85 0.1M
2022-11-16 924.97 935.95 905.82 912.85 0.1M
2022-11-15 926.27 937.85 920.53 923.98 0.1M
2022-11-14 962.89 962.89 917.99 926.27 0.3M
2022-11-11 957.90 968.08 940.74 958.35 0.2M
2022-11-10 951.57 968.38 940.84 952.36 0.3M
2022-11-09 996.82 1,001.66 936.05 951.57 0.2M
2022-11-07 970.87 1,007.79 969.03 1,001.66 0.5M
2022-11-04 947.92 981.85 945.93 966.83 0.2M
2022-11-03 935.25 965.88 933.70 945.83 0.2M
2022-11-02 952.91 954.86 933.06 942.04 0.2M
2022-11-01 938.20 957.90 929.51 948.97 0.2M
2022-10-31 914.85 940.94 903.07 934.40 0.1M
2022-10-28 906.36 915.99 904.17 910.86 0.0M
2022-10-27 893.04 907.01 890.05 904.37 0.1M
2022-10-25 903.02 912.20 888.10 898.08 0.1M
2022-10-24 925.97 925.97 893.09 898.33 0.0M
2022-10-21 883.07 911.80 883.07 902.12 0.1M
2022-10-20 902.02 908.01 872.39 881.42 0.2M
2022-10-19 915.99 922.98 890.40 900.33 0.0M
2022-10-18 922.98 933.06 909.71 915.05 0.1M
2022-10-17 914.00 938.54 910.61 921.33 0.1M
2022-10-14 920.23 927.77 908.06 919.44 0.1M
2022-10-13 928.07 931.86 905.02 913.55 0.1M
2022-10-12 928.12 942.93 921.58 927.32 0.1M
2022-10-11 926.97 941.94 921.23 930.81 0.2M
2022-10-10 922.73 932.96 913.75 927.52 0.1M
2022-10-07 928.97 933.90 915.99 929.71 0.1M
2022-10-06 922.98 942.93 922.98 927.62 0.2M
2022-10-04 915.94 930.66 908.46 928.27 0.2M
2022-10-03 911.80 922.68 904.07 911.50 0.1M
2022-09-30 899.48 916.39 892.35 907.01 0.2M
2022-09-29 878.08 904.02 878.08 894.99 0.3M
2022-09-28 863.81 883.56 858.12 870.49 0.1M
2022-09-27 877.18 892.60 860.37 871.74 0.1M
2022-09-26 901.18 901.18 870.29 874.83 0.1M
2022-09-23 915.99 926.17 891.55 901.18 0.1M
2022-09-22 915.00 923.98 901.77 920.18 0.2M
2022-09-21 911.00 921.38 897.18 913.10 0.2M
2022-09-20 894.04 932.46 889.85 909.41 0.3M
2022-09-19 905.12 918.64 869.10 881.87 0.2M
2022-09-16 905.22 914.20 898.03 900.43 0.2M
2022-09-15 873.09 922.68 870.09 903.47 0.6M
2022-09-14 866.10 877.88 844.25 868.50 0.4M
2022-09-13 886.66 902.42 871.34 874.63 0.1M
2022-09-12 881.77 893.04 876.08 881.97 0.1M
2022-09-09 859.02 894.04 859.02 877.13 0.2M
2022-09-08 839.16 877.08 839.16 854.48 0.4M
2022-09-07 836.12 847.14 827.49 835.07 0.0M
2022-09-06 843.15 854.18 834.17 837.42 0.2M
2022-09-05 844.45 847.04 834.22 840.81 0.0M
2022-09-02 841.66 848.14 834.12 840.26 0.1M
2022-09-01 833.32 853.13 832.58 837.22 0.1M
2022-08-30 836.37 849.44 831.28 833.32 0.2M
2022-08-29 833.18 842.85 828.64 832.03 0.1M
2022-08-26 838.46 851.68 838.46 844.15 0.2M
2022-08-25 851.73 857.82 830.08 834.12 0.1M
2022-08-24 856.12 862.36 831.33 843.35 0.2M
2022-08-23 830.68 861.11 825.34 854.18 0.1M
2022-08-22 852.13 852.13 826.24 838.76 0.1M
2022-08-19 846.15 863.11 829.38 838.71 0.1M
2022-08-18 837.17 857.02 834.12 840.31 0.5M
2022-08-17 833.57 848.14 820.20 841.61 0.1M
2022-08-16 817.26 843.40 817.26 833.57 0.1M
2022-08-12 806.23 838.21 799.35 817.26 0.1M
2022-08-11 817.21 819.16 798.35 805.54 0.1M
2022-08-10 829.83 830.18 805.24 808.53 0.1M
2022-08-08 854.38 857.92 813.77 825.74 0.1M
2022-08-05 831.13 858.82 800.85 841.76 0.1M
2022-08-04 845.75 853.23 818.21 828.09 0.1M
2022-08-03 844.15 866.10 838.11 841.31 0.2M
2022-08-02 857.07 871.29 833.82 841.41 0.1M
2022-08-01 843.15 862.91 828.98 854.28 0.2M
2022-07-29 808.23 848.14 793.36 827.54 0.2M
2022-07-28 807.83 815.61 795.26 801.84 0.1M
2022-07-27 822.50 822.50 798.25 803.64 0.1M
2022-07-26 818.26 825.54 811.22 818.16 0.0M
2022-07-25 818.21 827.09 811.82 817.56 0.1M
2022-07-22 808.18 822.70 799.25 818.46 0.1M
2022-07-21 796.26 815.11 787.28 806.08 0.1M
2022-07-20 803.14 816.21 789.37 792.31 0.0M
2022-07-19 801.74 808.13 773.91 798.90 0.1M
2022-07-18 802.54 817.06 793.26 797.80 0.1M
2022-07-15 788.22 800.25 773.31 798.55 0.1M
2022-07-14 790.27 792.71 774.60 784.53 0.1M
2022-07-13 773.01 793.26 770.31 787.33 0.1M
2022-07-12 795.16 795.16 768.32 769.17 0.1M
2022-07-11 776.30 794.66 769.27 791.42 0.0M
2022-07-08 761.33 782.29 757.34 776.95 0.1M
2022-07-07 745.37 785.48 745.37 757.39 0.5M
2022-07-06 728.40 748.36 723.91 744.07 0.1M
2022-07-05 745.62 745.62 726.96 730.60 0.0M
2022-07-04 747.31 748.36 736.39 741.93 0.1M
2022-07-01 722.42 750.36 716.88 740.18 0.0M
2022-06-30 710.44 753.95 710.44 723.32 0.3M
2022-06-29 717.43 721.37 700.47 710.89 0.1M
2022-06-28 715.83 722.42 701.51 717.63 0.1M
2022-06-27 727.31 727.41 703.71 712.09 0.0M
2022-06-24 698.27 715.38 694.48 712.89 0.0M
2022-06-23 686.70 696.97 676.92 694.58 0.0M
2022-06-22 683.10 686.70 673.52 683.10 0.3M
2022-06-21 686.50 695.83 675.02 679.51 0.0M
2022-06-20 685.50 693.48 673.77 687.24 0.0M
2022-06-17 700.47 718.98 675.02 688.99 0.1M
2022-06-16 715.63 724.81 688.49 696.82 0.1M
2022-06-15 716.33 720.42 705.45 715.63 0.0M
2022-06-14 719.42 730.10 708.45 712.59 0.0M
2022-06-13 717.43 727.41 698.47 713.74 0.1M
2022-06-10 738.38 740.78 718.43 729.60 0.0M
2022-06-09 742.37 747.31 731.85 736.94 0.1M
2022-06-08 766.62 775.90 734.49 742.37 0.0M
2022-06-07 764.28 777.25 749.06 762.58 0.0M
2022-06-06 773.01 775.40 743.37 760.33 0.1M
2022-06-03 783.38 793.16 756.59 768.92 0.0M
2022-06-02 778.30 788.77 777.25 779.24 0.1M
2022-06-01 774.45 809.38 774.45 789.02 0.1M
2022-05-31 738.33 795.46 738.33 778.40 0.2M
2022-05-30 732.20 749.51 730.00 734.94 0.1M
2022-05-27 737.34 745.37 724.46 728.35 0.0M
2022-05-26 733.59 738.43 700.67 733.89 0.0M
2022-05-25 731.40 743.37 722.92 729.80 0.0M
2022-05-24 743.37 746.37 729.05 737.58 0.0M
2022-05-23 718.53 747.36 718.53 736.19 0.0M
2022-05-20 713.64 721.67 711.44 716.13 0.0M
2022-05-19 727.86 727.86 697.47 709.90 0.0M
2022-05-18 744.37 747.41 728.40 731.75 0.0M
2022-05-17 719.42 757.34 719.42 740.43 0.1M
2022-05-16 703.71 747.91 687.49 718.88 0.0M
2022-05-13 701.41 718.98 687.49 703.71 0.0M
2022-05-12 723.42 723.76 671.58 701.41 0.1M
2022-05-11 726.41 732.15 702.91 716.63 0.0M
2022-05-10 753.35 765.82 718.43 722.82 0.0M
2022-05-09 747.36 767.22 735.54 753.70 0.0M
2022-05-06 773.31 777.30 748.36 753.60 0.1M
2022-05-05 784.58 789.97 757.29 773.46 0.1M
2022-05-04 789.27 800.25 778.30 780.49 0.0M
2022-05-02 807.93 818.16 792.17 796.85 0.0M
2022-04-29 803.64 832.68 796.01 803.74 0.1M
2022-04-28 809.23 813.17 798.25 799.45 0.0M
2022-04-27 818.26 827.19 801.34 805.93 0.1M
2022-04-26 798.35 828.19 798.35 822.20 0.3M
2022-04-25 815.21 829.73 773.95 792.76 0.1M
2022-04-22 837.07 847.14 826.19 831.78 0.1M
2022-04-21 850.14 855.73 825.29 828.29 0.2M
2022-04-20 842.16 861.26 829.28 850.14 0.1M
2022-04-19 840.26 853.13 832.78 842.11 0.0M
2022-04-18 834.87 857.32 834.87 838.81 0.0M
2022-04-13 861.21 873.04 838.26 845.00 0.0M
2022-04-12 853.63 866.00 839.86 856.67 0.0M
2022-04-11 853.78 866.80 850.14 854.13 0.0M
2022-04-08 852.03 867.90 845.55 853.78 0.0M
2022-04-07 873.09 881.27 838.71 843.90 0.1M
2022-04-06 894.94 895.04 869.60 876.68 0.1M
2022-04-05 907.01 909.96 887.16 896.29 0.1M
2022-04-04 924.97 931.91 899.03 904.07 0.0M
2022-04-01 898.03 936.05 898.03 911.95 0.0M
2022-03-31 926.87 972.67 883.61 897.83 0.5M
2022-03-30 912.90 912.90 892.05 909.81 0.2M
2022-03-29 924.08 928.97 900.33 908.16 0.2M
2022-03-28 919.19 932.36 909.01 924.08 0.0M
2022-03-25 946.33 949.32 908.41 914.35 0.1M
2022-03-24 923.98 946.33 922.93 938.94 0.1M
2022-03-23 898.03 927.87 884.91 922.03 0.2M
2022-03-22 883.07 902.72 855.23 889.95 0.1M
2022-03-21 875.18 890.05 860.17 881.62 0.1M
2022-03-17 862.21 882.07 853.18 870.64 0.1M
2022-03-16 824.19 870.99 824.19 860.52 0.3M
2022-03-15 820.35 828.14 813.37 818.31 0.1M
2022-03-14 810.23 822.80 804.74 817.81 0.0M
2022-03-11 824.19 830.98 805.74 809.53 0.0M
2022-03-10 816.21 832.68 813.42 821.15 0.0M
2022-03-09 812.22 816.21 803.24 807.23 0.0M
2022-03-08 807.73 817.16 793.91 800.55 0.0M
2022-03-07 798.25 865.80 776.70 805.19 0.1M
2022-03-04 818.21 842.11 817.21 819.21 0.0M
2022-03-03 837.17 848.64 822.70 828.64 0.0M
2022-03-02 851.14 852.98 821.75 832.78 0.0M
2022-02-28 828.14 872.09 803.39 850.24 0.1M
2022-02-25 832.88 850.09 810.23 823.40 0.0M
2022-02-24 810.23 831.73 779.29 803.74 0.1M
2022-02-23 812.22 830.18 805.29 815.96 0.0M
2022-02-22 818.21 832.33 804.69 807.98 0.0M
2022-02-21 864.11 864.21 819.46 838.26 0.1M
2022-02-18 868.10 872.14 858.12 859.72 0.1M
2022-02-17 862.41 873.09 839.16 868.25 0.0M
2022-02-16 864.01 868.45 847.14 857.87 0.0M
2022-02-15 836.17 875.03 818.66 859.47 0.0M
2022-02-14 823.20 840.16 813.82 836.22 0.0M
2022-02-11 840.86 861.11 818.21 842.95 0.0M
2022-02-10 846.15 851.19 820.30 845.50 0.0M
2022-02-09 823.10 846.99 811.22 836.87 0.1M
2022-02-08 839.16 839.16 823.20 827.89 0.0M
2022-02-07 843.65 856.08 831.28 848.79 0.0M
2022-02-04 852.13 856.67 835.97 839.26 0.0M
2022-02-03 868.10 898.03 789.57 847.99 0.0M
2022-02-02 858.22 876.43 841.86 867.70 0.0M
2022-02-01 855.13 866.70 840.31 856.92 0.0M
2022-01-31 843.15 858.12 836.17 846.70 0.0M
2022-01-28 858.12 863.06 823.70 832.48 0.0M
2022-01-27 829.33 856.12 823.20 853.58 0.0M
2022-01-25 814.37 842.16 803.99 829.33 0.0M
2022-01-24 863.11 877.08 809.23 814.37 0.1M
2022-01-21 881.07 892.64 862.11 869.20 0.0M
2022-01-20 896.04 915.99 884.66 888.65 0.0M
2022-01-19 898.03 909.56 870.49 899.68 0.1M
2022-01-18 913.00 917.49 898.53 903.42 0.0M
2022-01-17 913.00 927.87 902.02 905.17 0.0M
2022-01-14 903.82 916.99 889.80 905.62 0.0M
2022-01-13 908.01 919.99 890.40 903.82 0.0M
2022-01-12 897.04 915.99 884.61 907.56 0.1M
2022-01-11 873.09 902.67 872.09 892.60 0.1M
2022-01-10 877.38 890.50 869.55 881.32 0.0M
2022-01-07 889.15 911.45 873.94 877.38 0.1M
2022-01-06 889.05 916.49 879.67 897.09 0.0M
2022-01-05 888.05 913.05 871.69 897.18 0.2M
2022-01-04 890.45 910.01 879.52 892.79 0.0M
2022-01-03 917.99 919.99 887.36 895.29 0.0M