Sudarshan Chemical Industries Ltd (SDCH)

SDCH
🏛️ Indien →
1,311.50
Letzte Aktualisierung: 2025-10-07
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
2022-12-30 384.00 395.95 384.00 389.70 0.1M
2022-12-29 388.00 388.15 381.00 383.55 0.0M
2022-12-28 389.50 389.50 383.10 385.85 0.0M
2022-12-27 380.05 392.95 379.85 389.70 0.1M
2022-12-26 366.60 383.95 366.60 381.80 0.1M
2022-12-23 375.55 382.75 370.00 370.85 0.1M
2022-12-22 398.95 399.00 370.85 387.25 0.2M
2022-12-21 411.40 412.00 384.45 388.60 0.7M
2022-12-20 375.55 401.00 371.40 396.60 1.3M
2022-12-19 381.40 382.20 375.50 377.85 0.0M
2022-12-16 387.20 387.90 377.20 379.75 0.0M
2022-12-15 385.00 389.90 382.00 385.25 0.0M
2022-12-14 389.25 390.00 384.90 387.25 0.1M
2022-12-13 381.90 390.00 380.00 389.25 0.1M
2022-12-12 371.80 385.00 371.05 380.00 0.1M
2022-12-09 389.75 389.75 350.10 370.00 0.3M
2022-12-08 390.00 390.70 383.00 384.85 0.1M
2022-12-07 390.20 390.20 382.30 388.45 0.1M
2022-12-06 390.75 391.50 386.50 388.25 0.1M
2022-12-05 392.00 394.45 389.05 389.60 0.1M
2022-12-02 394.25 399.00 389.40 392.00 0.1M
2022-12-01 389.00 400.40 389.00 394.25 0.2M
2022-11-30 393.00 394.00 385.40 387.80 0.1M
2022-11-29 391.30 394.30 389.20 390.90 0.1M
2022-11-28 388.85 392.10 386.90 389.40 0.2M
2022-11-25 387.05 392.90 386.00 388.45 0.1M
2022-11-24 388.75 390.00 381.20 385.10 0.0M
2022-11-23 383.60 390.05 383.55 386.80 0.0M
2022-11-22 386.90 386.90 379.00 383.05 0.0M
2022-11-21 382.70 390.10 373.20 385.80 0.1M
2022-11-18 383.95 386.70 379.05 383.05 0.0M
2022-11-17 384.80 387.20 380.00 383.95 0.1M
2022-11-16 391.00 391.70 381.05 382.85 0.2M
2022-11-15 390.85 393.95 388.00 389.75 0.1M
2022-11-14 390.20 391.45 386.45 388.90 0.1M
2022-11-11 394.95 395.00 384.80 388.25 0.1M
2022-11-10 402.45 409.80 388.05 389.95 0.5M
2022-11-09 421.00 422.90 410.50 413.10 0.1M
2022-11-07 407.80 419.50 407.80 415.70 0.1M
2022-11-04 410.15 410.15 403.50 407.35 0.1M
2022-11-03 410.85 412.25 403.25 408.10 0.2M
2022-11-02 415.65 417.85 408.00 408.80 0.2M
2022-11-01 413.55 417.95 413.30 415.35 0.1M
2022-10-31 406.55 419.65 406.00 411.45 0.3M
2022-10-28 410.55 413.60 401.80 405.05 0.0M
2022-10-27 402.10 409.45 400.65 408.55 0.0M
2022-10-25 403.20 404.50 399.20 401.70 0.0M
2022-10-24 401.00 407.95 399.90 405.10 0.0M
2022-10-21 402.00 402.40 396.20 398.95 0.1M
2022-10-20 404.70 404.95 398.00 400.05 0.1M
2022-10-19 406.00 407.20 401.20 402.40 0.1M
2022-10-18 407.55 409.40 400.40 405.05 0.2M
2022-10-17 411.50 412.90 400.00 405.50 0.1M
2022-10-14 420.60 423.90 407.50 411.50 0.1M
2022-10-13 414.60 418.80 410.50 414.95 0.3M
2022-10-12 416.00 420.25 412.00 412.70 0.1M
2022-10-11 425.50 426.80 413.50 415.55 0.1M
2022-10-10 439.60 439.60 424.25 425.50 0.1M
2022-10-07 447.00 449.60 436.75 441.55 0.1M
2022-10-06 435.00 448.00 433.40 442.45 0.1M
2022-10-04 427.90 436.90 423.40 431.75 0.1M
2022-10-03 424.80 445.45 413.55 419.05 0.4M
2022-09-30 414.35 420.45 411.00 418.65 0.1M
2022-09-29 416.10 424.90 412.80 414.35 0.1M
2022-09-28 415.65 420.45 410.00 413.00 0.0M
2022-09-27 414.50 421.55 412.30 415.65 0.0M
2022-09-26 423.40 423.40 410.85 413.35 0.1M
2022-09-23 431.75 433.60 423.00 423.55 0.1M
2022-09-22 432.10 442.00 427.40 431.70 0.1M
2022-09-21 450.15 453.25 428.80 435.55 0.1M
2022-09-20 451.00 457.40 447.35 450.15 0.1M
2022-09-19 455.35 458.40 445.00 448.85 0.1M
2022-09-16 459.35 473.00 447.05 451.95 0.2M
2022-09-15 470.00 470.00 456.00 457.55 0.1M
2022-09-14 465.50 472.95 465.00 467.70 0.1M
2022-09-13 478.00 481.65 467.45 468.65 0.2M
2022-09-12 474.00 481.15 473.70 478.60 0.1M
2022-09-09 466.20 489.85 464.45 472.95 0.3M
2022-09-08 461.00 475.00 459.00 463.85 0.1M
2022-09-07 461.45 465.40 458.00 458.40 0.1M
2022-09-06 465.00 466.90 460.00 461.45 0.0M
2022-09-05 465.75 469.15 461.00 462.85 0.0M
2022-09-02 473.20 479.70 463.80 465.65 0.2M
2022-09-01 459.00 472.00 455.00 469.80 0.2M
2022-08-30 470.00 471.00 456.20 459.45 0.1M
2022-08-29 445.00 463.50 443.05 460.90 0.1M
2022-08-26 456.00 459.10 445.60 453.60 0.1M
2022-08-25 467.00 467.90 444.05 448.70 0.1M
2022-08-24 464.35 465.00 458.20 459.50 0.0M
2022-08-23 455.00 468.70 453.85 462.00 0.1M
2022-08-22 470.05 470.05 460.45 463.20 0.0M
2022-08-19 470.55 479.00 461.15 470.60 0.2M
2022-08-18 465.95 471.95 462.95 466.40 0.1M
2022-08-17 466.40 471.00 461.40 465.95 0.1M
2022-08-16 459.95 469.15 451.30 463.20 0.1M
2022-08-12 452.00 463.70 450.30 459.95 0.1M
2022-08-11 450.50 461.70 447.05 449.60 0.1M
2022-08-10 453.00 454.00 445.20 448.25 0.2M
2022-08-08 458.00 468.70 442.00 455.45 0.7M
2022-08-05 477.35 495.85 477.35 486.70 0.1M
2022-08-04 480.60 487.00 471.10 477.35 0.1M
2022-08-03 478.15 482.10 471.10 476.15 0.1M
2022-08-02 478.80 484.15 473.80 478.15 0.1M
2022-08-01 472.90 487.75 472.90 479.70 0.1M
2022-07-29 460.00 473.50 460.00 472.20 0.1M
2022-07-28 460.45 464.90 455.50 457.90 0.0M
2022-07-27 458.80 462.30 456.10 458.15 0.0M
2022-07-26 472.00 473.00 455.00 458.75 0.0M
2022-07-25 473.90 473.90 459.10 466.15 0.1M
2022-07-22 468.00 479.00 467.00 469.45 0.1M
2022-07-21 463.00 474.00 459.00 467.60 0.1M
2022-07-20 465.00 468.00 455.85 460.80 0.2M
2022-07-19 445.00 456.00 444.60 451.70 0.2M
2022-07-18 430.00 446.30 430.00 441.30 0.1M
2022-07-15 442.15 442.15 427.10 428.95 0.1M
2022-07-14 448.70 448.70 434.55 439.95 0.1M
2022-07-13 462.00 462.00 445.00 446.45 0.1M
2022-07-12 458.10 468.60 455.20 457.55 0.2M
2022-07-11 428.00 468.60 427.40 463.65 1.2M
2022-07-08 423.50 430.00 419.20 427.65 0.8M
2022-07-07 421.85 425.50 419.00 419.90 0.3M
2022-07-06 418.00 421.00 416.00 419.75 0.2M
2022-07-05 421.80 423.60 416.05 417.55 0.2M
2022-07-04 420.05 424.40 417.10 419.70 0.1M
2022-07-01 419.25 423.80 416.80 420.05 0.0M
2022-06-30 416.15 428.00 416.15 419.25 0.0M
2022-06-29 424.00 428.50 416.05 418.00 0.1M
2022-06-28 437.95 438.00 424.00 424.95 0.1M
2022-06-27 431.75 440.00 431.75 438.35 0.1M
2022-06-24 430.80 431.00 420.30 428.45 0.3M
2022-06-23 429.00 434.70 424.95 428.65 0.0M
2022-06-22 425.75 435.00 421.50 429.05 0.6M
2022-06-21 420.90 430.50 418.15 425.75 0.1M
2022-06-20 424.90 424.95 406.85 417.90 0.1M
2022-06-17 421.00 422.60 405.65 418.45 0.1M
2022-06-16 436.65 471.50 414.50 419.85 1.5M
2022-06-15 437.00 437.00 430.65 434.45 0.0M
2022-06-14 425.00 435.50 425.00 431.45 0.0M
2022-06-13 443.30 443.30 402.00 430.20 0.1M
2022-06-10 449.80 452.00 441.00 446.10 0.0M
2022-06-09 450.00 454.90 447.60 449.80 0.0M
2022-06-08 455.10 458.25 452.30 454.60 0.0M
2022-06-07 460.00 461.95 451.25 455.10 0.0M
2022-06-06 460.00 465.85 456.50 459.90 0.1M
2022-06-03 468.00 473.05 456.00 460.35 0.1M
2022-06-02 462.80 474.00 459.00 463.50 0.1M
2022-06-01 459.90 466.00 455.25 462.80 0.1M
2022-05-31 458.00 467.95 452.30 457.05 0.1M
2022-05-30 454.50 465.05 448.70 451.50 0.1M
2022-05-27 441.05 453.00 436.50 447.00 0.1M
2022-05-26 455.75 455.75 432.50 440.65 0.1M
2022-05-25 460.85 463.65 442.00 446.10 0.1M
2022-05-24 457.00 475.00 455.05 461.30 0.1M
2022-05-23 476.50 476.50 455.00 458.95 0.1M
2022-05-20 480.55 492.20 468.40 476.00 0.5M
2022-05-19 487.30 499.00 464.00 471.10 0.9M
2022-05-18 431.70 512.50 430.05 509.70 3.5M
2022-05-17 430.05 432.00 418.95 427.10 0.2M
2022-05-16 436.85 436.85 418.95 429.45 0.1M
2022-05-13 448.00 452.45 430.30 436.90 0.1M
2022-05-12 454.15 465.35 444.00 446.20 0.1M
2022-05-11 482.50 486.65 448.00 461.55 0.1M
2022-05-10 482.00 490.75 479.00 482.00 0.1M
2022-05-09 495.00 495.00 480.00 482.35 0.1M
2022-05-06 494.00 505.30 485.25 498.45 0.1M
2022-05-05 512.80 512.80 490.00 497.10 0.1M
2022-05-04 521.00 526.00 501.00 502.95 0.1M
2022-05-02 522.00 525.40 512.90 516.40 0.0M
2022-04-29 539.00 539.00 520.05 522.95 0.1M
2022-04-28 519.80 542.50 519.15 535.30 0.2M
2022-04-27 521.00 522.50 515.40 517.80 0.0M
2022-04-26 521.80 527.75 518.00 522.00 0.1M
2022-04-25 522.00 525.20 506.75 513.60 0.1M
2022-04-22 530.00 534.00 526.00 528.80 0.1M
2022-04-21 534.90 537.65 528.00 530.00 0.1M
2022-04-20 535.40 539.35 527.10 530.70 0.1M
2022-04-19 533.90 543.65 525.00 530.90 0.2M
2022-04-18 530.50 534.00 522.50 525.60 0.2M
2022-04-13 535.00 535.00 525.70 530.15 0.1M
2022-04-12 535.10 539.90 520.40 523.50 0.2M
2022-04-11 538.00 547.00 537.00 538.30 0.1M
2022-04-08 537.90 541.45 536.00 538.85 0.1M
2022-04-07 539.80 550.65 531.20 534.55 0.2M
2022-04-06 538.15 548.25 538.00 539.70 0.2M
2022-04-05 537.75 564.90 536.75 540.90 0.5M
2022-04-04 547.00 547.00 533.00 535.10 0.1M
2022-04-01 523.95 540.00 522.65 534.85 0.1M
2022-03-31 526.05 535.50 518.45 520.95 0.1M
2022-03-30 529.10 540.00 525.00 531.35 0.1M
2022-03-29 539.90 542.40 523.80 529.00 0.2M
2022-03-28 532.60 535.00 521.15 530.85 0.4M
2022-03-25 543.95 544.90 531.50 533.00 0.1M
2022-03-24 553.30 553.80 540.00 543.05 0.1M
2022-03-23 569.35 569.35 550.20 553.30 0.1M
2022-03-22 574.00 579.00 562.20 564.95 0.1M
2022-03-21 567.40 574.60 555.00 561.65 0.1M
2022-03-17 547.20 571.80 546.10 567.40 0.2M
2022-03-16 537.80 549.40 537.65 544.45 0.1M
2022-03-15 545.70 554.25 523.70 535.15 0.1M
2022-03-14 549.90 550.00 540.05 542.95 0.1M
2022-03-11 534.20 554.00 529.05 544.35 0.1M
2022-03-10 537.00 544.60 530.10 534.40 0.1M
2022-03-09 527.70 538.80 525.10 532.15 0.1M
2022-03-08 522.05 531.90 514.10 525.05 0.1M
2022-03-07 519.00 530.00 505.00 519.45 0.1M
2022-03-04 540.00 544.50 515.00 522.25 0.1M
2022-03-03 537.10 559.95 537.10 542.60 0.2M
2022-03-02 526.15 551.00 526.00 536.80 0.1M
2022-02-28 541.75 548.50 532.90 537.90 0.1M
2022-02-25 535.00 555.10 535.00 547.40 0.1M
2022-02-24 535.00 552.00 519.35 533.15 0.1M
2022-02-23 560.00 564.80 553.25 555.45 0.0M
2022-02-22 541.30 565.15 535.00 553.60 0.1M
2022-02-21 569.55 573.00 546.20 559.30 0.1M
2022-02-18 571.00 577.25 564.90 568.80 0.0M
2022-02-17 567.85 574.90 562.20 570.45 0.0M
2022-02-16 572.50 582.00 561.00 566.15 0.1M
2022-02-15 575.00 579.90 550.50 570.95 0.1M
2022-02-14 566.30 587.95 565.95 572.15 0.1M
2022-02-11 606.10 606.10 594.00 598.65 0.1M
2022-02-10 598.00 613.00 588.05 610.65 0.1M
2022-02-09 595.00 600.25 583.30 596.50 0.1M
2022-02-08 610.00 610.00 587.15 592.20 0.1M
2022-02-07 619.95 624.65 599.00 604.65 0.1M
2022-02-04 630.00 640.00 617.00 619.15 0.2M
2022-02-03 619.00 636.20 614.10 626.25 0.5M
2022-02-02 589.75 624.10 588.55 612.85 0.8M
2022-02-01 575.30 600.00 573.00 586.80 0.1M
2022-01-31 583.90 596.00 570.45 575.30 0.1M
2022-01-28 580.95 592.85 574.00 576.25 0.1M
2022-01-27 579.35 580.00 553.00 576.70 0.1M
2022-01-25 562.00 588.00 533.00 579.35 0.2M
2022-01-24 563.00 574.00 531.50 563.10 0.1M
2022-01-21 566.35 572.65 560.00 562.25 0.1M
2022-01-20 580.25 589.70 566.35 571.90 0.1M
2022-01-19 574.35 583.15 571.05 580.20 0.0M
2022-01-18 590.00 590.00 572.85 576.20 0.1M
2022-01-17 593.95 596.80 590.00 591.45 0.0M
2022-01-14 604.70 609.00 588.85 591.95 0.1M
2022-01-13 607.00 609.90 599.00 599.90 0.1M
2022-01-12 585.10 609.90 580.35 605.75 0.3M
2022-01-11 586.50 598.00 578.10 582.15 0.2M
2022-01-10 585.00 590.00 575.20 579.30 0.1M
2022-01-07 578.55 583.00 573.55 581.40 0.1M
2022-01-06 575.35 584.00 549.00 575.65 0.1M
2022-01-05 574.60 582.65 571.00 575.35 0.1M
2022-01-04 559.00 576.00 559.00 571.70 0.1M
2022-01-03 560.00 568.00 558.25 561.80 0.1M