Sakthi Sugars Ltd (SKSG)

SKSG
🏛️ Indien →
20.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 21.37 21.37 21.37 21.37 0.0K
09:16 21.38 21.38 21.38 21.38 0.2K
09:17 21.38 21.38 21.37 21.37 2.1K
09:18 21.33 21.33 21.08 21.08 0.8K
09:19 21.08 21.08 21.08 21.08 0.4K
09:23 21.42 21.42 21.30 21.30 2.2K
09:24 21.29 21.29 21.29 21.29 0.0K
09:25 21.10 21.10 21.10 21.10 1.0K
09:27 21.21 21.21 21.21 21.21 0.0K
09:30 21.23 21.23 21.17 21.17 1.9K
09:31 21.01 21.02 21.01 21.02 2.1K
09:32 21.01 21.01 21.01 21.01 0.5K
09:33 21.01 21.01 21.01 21.01 1.0K
09:34 21.01 21.18 21.01 21.02 5.5K
09:35 21.01 21.01 21.01 21.01 0.0K
09:36 21.05 21.05 21.01 21.01 0.0K
09:37 21.12 21.12 21.00 21.01 1.8K
09:38 21.04 21.08 21.04 21.08 1.0K
09:39 20.98 20.98 20.98 20.98 1.6K
09:40 21.01 21.01 21.01 21.01 0.4K
09:41 21.01 21.05 21.01 21.05 0.4K
09:42 21.05 21.05 21.05 21.05 0.2K
09:43 21.05 21.05 21.05 21.05 0.3K
09:44 21.05 21.10 21.05 21.10 1.4K
09:45 21.15 21.15 21.10 21.10 1.3K
09:46 21.10 21.10 21.10 21.10 0.7K
09:49 21.11 21.11 21.11 21.11 0.3K
09:50 21.22 21.22 21.22 21.22 0.0K
09:52 21.20 21.20 21.20 21.20 0.5K
09:53 21.20 21.20 21.20 21.20 0.1K
09:54 21.24 21.24 21.24 21.24 0.0K
09:55 21.20 21.20 21.20 21.20 0.2K
09:56 21.24 21.24 21.24 21.24 0.0K
09:57 21.20 21.20 21.20 21.20 0.4K
09:59 21.20 21.20 21.20 21.20 0.0K
10:00 21.20 21.20 21.20 21.20 0.0K
10:02 21.20 21.20 21.20 21.20 0.1K
10:03 21.15 21.15 21.15 21.15 1.0K
10:07 21.14 21.14 21.14 21.14 0.0K
10:11 21.10 21.10 21.10 21.10 1.0K
10:15 21.10 21.10 21.10 21.10 3.0K
10:20 21.10 21.10 21.10 21.10 0.5K
10:21 21.10 21.10 21.10 21.10 0.0K
10:32 21.15 21.15 21.15 21.15 0.1K
10:37 21.24 21.24 21.24 21.24 0.2K
10:38 21.19 21.19 21.19 21.19 0.2K
10:40 21.22 21.22 21.22 21.22 0.1K
10:41 21.15 21.15 21.15 21.15 0.1K
10:45 21.24 21.24 21.24 21.24 0.1K
10:47 21.21 21.21 21.21 21.21 0.1K
10:50 21.26 21.26 21.26 21.26 0.2K
10:52 21.24 21.24 21.24 21.24 0.0K
10:58 21.18 21.18 21.18 21.18 0.4K
11:01 21.18 21.18 21.18 21.18 0.0K
11:05 21.10 21.10 21.10 21.10 1.1K
11:07 21.10 21.10 21.10 21.10 2.0K
11:11 21.17 21.17 21.17 21.17 0.0K
11:12 21.17 21.17 21.17 21.17 0.1K
11:13 21.15 21.15 21.15 21.15 0.5K
11:18 21.13 21.13 21.13 21.13 0.0K
11:21 21.10 21.10 21.10 21.10 0.5K
11:23 21.14 21.14 21.14 21.14 0.0K
11:26 21.15 21.15 21.15 21.15 0.0K
11:28 21.15 21.15 21.15 21.15 0.0K
11:31 21.15 21.15 21.15 21.15 0.0K
11:32 21.10 21.10 21.10 21.10 0.1K
11:33 21.10 21.10 21.10 21.10 0.8K
11:34 21.10 21.10 21.10 21.10 4.6K
11:37 21.10 21.10 21.10 21.10 0.2K
11:46 21.05 21.05 21.05 21.05 0.1K
11:47 21.00 21.00 21.00 21.00 0.8K
11:51 21.05 21.05 21.05 21.05 0.7K
11:56 21.11 21.11 21.11 21.11 0.1K
11:58 21.17 21.17 21.17 21.17 0.0K
12:09 21.09 21.09 21.09 21.09 0.2K
12:10 21.11 21.11 21.11 21.11 0.2K
12:14 21.08 21.08 21.08 21.08 1.0K
12:16 21.10 21.10 21.10 21.10 0.0K
12:18 21.11 21.11 21.11 21.11 0.0K
12:19 21.06 21.06 21.06 21.06 0.0K
12:25 21.11 21.11 21.11 21.11 0.2K
12:28 21.07 21.07 21.07 21.07 0.0K
12:30 21.07 21.07 21.05 21.05 0.5K
12:41 21.05 21.05 21.05 21.05 2.6K
12:42 21.05 21.05 21.05 21.05 0.2K
12:44 21.05 21.05 21.05 21.05 0.0K
12:50 21.05 21.05 21.05 21.05 0.1K
12:51 21.05 21.05 21.05 21.05 0.3K
12:52 21.05 21.05 21.05 21.05 1.0K
12:56 21.05 21.05 21.05 21.05 0.2K
13:02 21.04 21.04 21.04 21.04 0.0K
13:03 21.04 21.04 21.04 21.04 0.2K
13:04 21.05 21.05 21.05 21.05 4.6K
13:07 21.15 21.15 21.15 21.15 0.0K
13:14 21.15 21.15 21.15 21.15 0.1K
13:17 21.15 21.15 21.15 21.15 0.1K
13:22 21.10 21.10 21.10 21.10 0.0K
13:23 21.06 21.06 21.06 21.06 0.5K
13:24 21.15 21.15 21.15 21.15 0.0K
13:26 21.15 21.15 21.15 21.15 0.2K
13:28 21.06 21.06 21.06 21.06 0.0K
13:30 21.00 21.00 21.00 21.00 2.3K
13:34 21.05 21.05 21.00 21.00 0.3K
13:37 21.02 21.02 21.02 21.02 0.0K
13:41 21.00 21.00 21.00 21.00 0.2K
13:44 20.95 20.95 20.95 20.95 2.0K
13:45 21.05 21.05 20.95 20.95 0.8K
13:47 21.05 21.05 21.05 21.05 0.0K
13:49 21.05 21.05 21.05 21.05 0.0K
13:54 21.00 21.00 21.00 21.00 0.1K
13:55 21.00 21.00 21.00 21.00 0.1K
13:56 21.00 21.00 21.00 21.00 0.1K
14:00 20.97 20.97 20.95 20.95 1.7K
14:01 20.97 20.97 20.97 20.97 0.0K
14:02 20.94 20.94 20.94 20.94 2.8K
14:08 20.98 20.98 20.98 20.98 0.0K
14:09 20.98 20.98 20.98 20.98 0.0K
14:10 20.94 20.94 20.94 20.94 0.1K
14:13 20.91 20.91 20.90 20.90 0.4K
14:15 20.93 20.93 20.93 20.93 0.0K
14:16 20.94 20.94 20.94 20.94 0.1K
14:17 20.92 20.92 20.92 20.92 0.0K
14:20 20.92 20.92 20.92 20.92 0.1K
14:21 20.90 20.90 20.90 20.90 0.5K
14:23 20.90 20.90 20.90 20.90 0.0K
14:24 20.90 20.90 20.90 20.90 0.4K
14:25 20.97 20.97 20.97 20.97 0.1K
14:26 20.91 20.91 20.91 20.91 0.0K
14:32 20.97 20.97 20.97 20.97 0.0K
14:33 20.90 20.90 20.90 20.90 0.5K
14:42 20.95 21.00 20.95 21.00 0.1K
14:45 21.00 21.00 21.00 21.00 0.3K
14:46 21.00 21.00 21.00 21.00 0.0K
14:47 20.90 20.90 20.90 20.90 3.3K
14:48 20.90 20.90 20.90 20.90 0.0K
14:49 20.90 20.90 20.80 20.89 1.7K
14:50 20.89 20.89 20.80 20.80 1.0K
14:51 20.80 20.80 20.80 20.80 0.0K
15:01 20.80 20.80 20.80 20.80 1.0K
15:02 20.82 20.82 20.82 20.82 0.4K
15:03 20.87 20.87 20.87 20.87 0.0K
15:04 20.87 20.87 20.87 20.87 0.0K
15:05 20.80 20.86 20.80 20.86 1.1K
15:06 20.80 20.80 20.80 20.80 0.0K
15:07 20.80 20.89 20.80 20.89 1.0K
15:08 20.90 20.92 20.90 20.92 0.3K
15:09 20.99 20.99 20.99 20.99 0.1K
15:10 20.98 20.98 20.98 20.98 0.7K
15:11 20.99 20.99 20.99 20.99 0.2K
15:13 20.92 20.92 20.92 20.92 0.0K
15:14 20.95 20.95 20.95 20.95 0.0K
15:15 20.95 20.95 20.95 20.95 0.2K
15:16 20.95 20.95 20.94 20.94 0.3K
15:17 20.95 20.95 20.95 20.95 0.5K
15:18 20.98 20.98 20.98 20.98 0.2K
15:19 20.94 20.94 20.94 20.94 0.6K
15:20 20.95 20.95 20.95 20.95 0.0K
15:21 20.95 20.95 20.95 20.95 1.7K
15:22 20.98 20.98 20.98 20.98 0.0K
15:23 20.98 20.99 20.98 20.99 1.8K
15:25 20.99 20.99 20.99 20.99 0.1K
15:26 20.98 20.98 20.98 20.98 0.0K
15:27 20.95 20.95 20.95 20.95 1.0K
15:28 21.00 21.00 21.00 21.00 0.0K
15:29 21.00 21.00 20.92 20.92 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 20.92 21.25 20.61 20.86 0.1M
2025-09-26 21.37 21.42 20.80 20.92 0.1M
2025-09-25 21.75 21.98 21.25 21.32 0.1M
2025-09-24 22.23 22.40 21.80 21.86 0.1M
2025-09-23 22.28 22.45 22.10 22.23 0.1M
2025-09-22 22.70 22.82 22.15 22.28 0.1M
2025-09-19 22.76 22.80 22.50 22.57 0.1M
2025-09-18 22.50 23.26 22.10 22.76 0.2M
2025-09-17 22.49 22.80 22.42 22.47 0.1M
2025-09-16 22.30 22.70 22.30 22.45 0.1M
2025-09-15 22.50 22.81 22.23 22.34 0.1M
2025-09-12 22.60 22.60 22.23 22.43 0.0M
2025-09-11 22.64 22.64 22.05 22.36 0.1M
2025-09-10 22.29 22.80 22.20 22.30 0.1M
2025-09-09 22.70 22.90 22.20 22.28 0.1M
2025-09-08 22.89 22.89 22.46 22.60 0.1M
2025-09-05 22.80 22.83 22.26 22.57 0.1M
2025-09-04 22.99 24.00 22.10 22.61 0.2M
2025-09-03 23.19 23.40 22.60 22.70 0.2M
2025-09-02 22.60 24.75 22.60 23.13 1.4M
2025-09-01 21.50 22.00 21.36 21.74 0.1M
2025-08-29 21.20 21.50 21.05 21.11 0.0M
2025-08-28 21.50 21.59 21.05 21.20 0.1M
2025-08-26 22.40 22.40 21.10 21.22 0.1M
2025-08-25 22.60 22.60 21.75 21.98 0.1M
2025-08-22 22.50 22.50 22.05 22.18 0.0M
2025-08-21 22.43 23.01 22.10 22.35 0.1M
2025-08-20 22.35 23.50 21.98 22.32 0.2M
2025-08-19 21.80 22.20 21.10 22.11 0.1M
2025-08-18 21.94 22.02 21.05 21.39 0.1M
2025-08-14 21.85 21.98 21.35 21.45 0.1M
2025-08-13 23.45 23.45 21.80 21.98 0.2M
2025-08-12 23.50 23.50 22.90 23.04 0.0M
2025-08-11 23.45 23.61 22.73 23.05 0.1M
2025-08-08 23.00 23.50 22.80 22.99 0.1M
2025-08-07 23.00 23.08 22.30 22.84 0.1M
2025-08-06 23.32 23.35 23.02 23.14 0.0M
2025-08-05 23.60 23.88 23.10 23.32 0.0M
2025-08-04 23.25 23.67 23.25 23.44 0.0M
2025-08-01 23.99 24.10 23.29 23.43 0.1M
2025-07-31 23.89 24.20 23.74 23.94 0.0M
2025-07-30 24.55 24.95 23.85 24.04 0.1M
2025-07-29 23.53 24.80 23.53 24.50 0.1M
2025-07-28 24.62 24.62 23.77 23.92 0.1M
2025-07-25 25.00 25.00 24.21 24.51 0.1M
2025-07-24 24.90 25.18 24.80 24.86 0.0M
2025-07-23 25.15 25.34 24.77 24.85 0.1M
2025-07-22 25.10 25.75 24.90 25.08 0.1M
2025-07-21 25.35 25.85 25.06 25.44 0.1M
2025-07-18 25.65 26.24 25.03 25.34 0.1M
2025-07-17 25.95 26.09 25.15 25.42 0.1M
2025-07-16 25.57 25.95 25.45 25.71 0.1M
2025-07-15 25.65 25.86 24.99 25.57 0.1M
2025-07-14 25.62 25.84 25.21 25.27 0.1M
2025-07-11 25.72 26.04 25.42 25.46 0.1M
2025-07-10 26.27 26.41 25.61 25.67 0.1M
2025-07-09 26.78 26.78 25.85 26.06 0.2M
2025-07-08 25.73 27.41 25.57 26.55 0.4M
2025-07-07 25.10 26.30 24.88 25.73 0.3M
2025-07-04 25.08 25.51 24.75 25.10 0.1M
2025-07-03 25.57 25.76 25.10 25.17 0.1M
2025-07-02 25.01 25.95 24.90 25.57 0.3M
2025-07-01 25.31 25.94 25.08 25.21 0.2M
2025-06-30 25.69 25.93 25.11 25.31 0.1M
2025-06-27 25.10 25.94 24.88 25.52 0.2M
2025-06-26 25.78 25.78 24.76 24.93 0.2M
2025-06-25 24.70 25.42 24.70 25.22 0.2M
2025-06-24 24.75 25.15 24.50 24.68 0.1M
2025-06-23 24.00 24.45 23.73 24.27 0.1M
2025-06-20 24.22 24.75 23.70 24.16 0.4M
2025-06-19 25.48 25.66 24.26 24.44 0.1M
2025-06-18 25.75 26.14 25.06 25.31 0.1M
2025-06-17 26.49 26.79 25.16 25.64 0.1M
2025-06-16 26.25 26.54 25.50 26.35 0.2M
2025-06-13 26.70 27.08 26.25 26.52 0.2M
2025-06-12 28.50 28.50 27.00 27.11 0.2M
2025-06-11 27.68 28.50 27.32 28.03 0.4M
2025-06-10 26.78 28.10 26.37 27.36 0.7M
2025-06-09 26.30 26.94 26.23 26.39 0.2M
2025-06-06 26.16 26.78 26.00 26.30 0.1M
2025-06-05 26.02 26.99 26.02 26.16 0.2M
2025-06-04 26.15 26.67 26.05 26.16 0.1M
2025-06-03 26.79 27.14 26.06 26.15 0.1M
2025-06-02 26.00 27.50 25.76 26.66 0.2M
2025-05-30 26.57 26.57 25.50 25.80 0.1M
2025-05-29 26.21 26.74 25.74 26.27 0.2M
2025-05-28 25.99 26.84 25.51 26.19 0.3M
2025-05-27 25.60 28.40 24.95 25.80 0.7M
2025-05-26 25.96 25.97 23.62 25.47 0.1M
2025-05-23 25.10 25.69 24.81 25.51 0.1M
2025-05-22 25.75 25.75 24.94 25.09 0.1M
2025-05-21 24.38 25.45 24.38 25.28 0.2M
2025-05-20 25.15 25.94 24.75 24.85 0.2M
2025-05-19 25.02 26.25 24.90 25.22 0.3M
2025-05-16 25.24 25.28 24.80 25.02 0.1M
2025-05-15 24.20 25.49 24.20 24.88 0.3M
2025-05-14 24.30 25.01 24.10 24.40 0.2M
2025-05-13 22.75 24.48 22.54 23.93 0.3M
2025-05-12 23.00 23.33 21.84 22.57 0.3M
2025-05-09 21.20 22.14 20.30 21.67 0.1M
2025-05-08 22.30 22.98 22.05 22.14 0.1M
2025-05-07 22.00 22.55 22.00 22.48 0.1M
2025-05-06 22.73 23.18 22.30 22.51 0.1M
2025-05-05 23.81 23.81 22.60 22.73 0.1M
2025-05-02 23.31 23.31 22.64 22.90 0.1M
2025-04-30 23.02 23.89 22.83 22.94 0.1M
2025-04-29 24.17 24.17 23.12 23.35 0.1M
2025-04-28 23.75 23.93 23.11 23.63 0.1M
2025-04-25 24.70 25.34 23.03 23.72 0.2M
2025-04-24 24.94 25.16 24.40 24.87 0.2M
2025-04-23 24.38 24.81 23.75 24.40 0.2M
2025-04-22 23.20 24.24 23.20 24.13 0.2M
2025-04-21 23.02 23.50 23.00 23.33 0.2M
2025-04-17 23.36 23.36 22.80 22.97 0.1M
2025-04-16 22.70 23.37 22.70 22.93 0.1M
2025-04-15 23.38 23.38 22.22 22.68 0.2M
2025-04-11 22.30 22.37 21.51 21.90 0.1M
2025-04-09 21.76 21.95 21.25 21.76 0.1M
2025-04-08 22.00 22.59 21.31 21.98 0.1M
2025-04-07 20.25 21.50 19.52 20.68 0.2M
2025-04-04 22.88 22.88 21.20 21.35 0.2M
2025-04-03 21.61 22.51 21.51 22.45 0.1M
2025-04-02 21.49 22.00 20.82 21.81 0.1M
2025-04-01 20.41 21.74 20.30 21.53 0.2M
2025-03-28 21.75 21.95 20.40 20.52 0.3M
2025-03-27 21.71 22.12 21.20 21.35 0.4M
2025-03-26 23.65 23.65 21.51 21.71 1.6M
2025-03-25 24.55 24.55 22.25 22.90 0.2M
2025-03-24 23.85 24.39 23.64 24.14 0.2M
2025-03-21 22.50 23.91 22.50 23.63 0.2M
2025-03-20 23.80 23.95 22.15 22.75 0.2M
2025-03-19 21.71 23.90 21.71 23.49 0.4M
2025-03-18 21.11 21.94 21.10 21.68 0.2M
2025-03-17 22.19 22.19 20.37 20.67 0.2M
2025-03-13 21.90 22.38 21.00 21.50 0.1M
2025-03-12 21.46 21.51 21.05 21.24 0.1M
2025-03-11 21.17 21.90 20.67 21.08 0.1M
2025-03-10 22.72 22.95 21.66 21.77 0.1M
2025-03-07 22.58 23.12 22.13 22.81 0.2M
2025-03-06 22.24 22.50 21.79 22.32 0.1M
2025-03-05 20.63 21.70 20.38 21.51 0.2M
2025-03-04 20.30 20.79 19.65 20.20 0.2M
2025-03-03 21.60 21.76 19.00 20.15 0.2M
2025-02-28 21.40 21.79 20.50 20.80 0.1M
2025-02-27 22.80 22.80 21.25 21.45 0.1M
2025-02-25 22.20 22.44 21.87 22.04 0.1M
2025-02-24 22.88 22.88 21.60 21.99 0.1M
2025-02-21 23.95 24.03 22.70 22.87 0.1M
2025-02-20 22.58 23.69 21.63 23.53 0.1M
2025-02-19 20.90 22.68 20.66 22.23 0.3M
2025-02-18 22.95 22.95 20.00 20.72 0.3M
2025-02-17 22.59 23.80 22.00 22.69 0.3M
2025-02-14 24.19 24.19 22.00 22.38 0.2M
2025-02-13 25.09 25.09 23.43 23.85 0.3M
2025-02-12 25.54 25.54 23.90 24.79 0.2M
2025-02-11 26.30 26.30 24.36 25.34 0.2M
2025-02-10 26.65 26.89 26.02 26.15 0.1M
2025-02-07 27.10 27.48 26.57 26.73 0.2M
2025-02-06 27.99 28.01 26.95 27.18 0.2M
2025-02-05 28.25 28.87 27.40 27.50 0.2M
2025-02-04 28.00 28.45 27.53 27.81 0.1M
2025-02-03 28.00 28.09 27.21 27.82 0.1M
2025-02-01 28.37 29.05 27.60 27.80 0.1M
2025-01-31 28.26 28.60 27.60 28.08 0.1M
2025-01-30 28.20 28.46 27.53 27.77 0.1M
2025-01-29 26.89 28.39 26.63 27.81 0.2M
2025-01-28 26.50 27.24 25.58 26.82 0.2M
2025-01-27 27.91 28.33 25.75 26.23 0.2M
2025-01-24 29.55 29.55 27.90 28.06 0.1M
2025-01-23 29.50 29.69 28.80 29.06 0.1M
2025-01-22 30.70 30.70 28.51 29.09 0.1M
2025-01-21 31.50 31.64 29.93 30.12 0.2M
2025-01-20 30.99 31.67 30.62 30.84 0.1M
2025-01-17 29.97 30.10 29.51 29.95 0.1M
2025-01-16 29.45 30.35 29.24 29.95 0.2M
2025-01-15 28.50 29.85 27.92 28.75 0.1M
2025-01-14 26.72 28.28 26.72 28.11 0.1M
2025-01-13 28.25 28.79 26.00 26.32 0.2M
2025-01-10 29.53 29.76 27.25 27.70 0.2M
2025-01-09 30.10 30.30 29.25 29.54 0.1M
2025-01-08 30.49 30.60 29.67 29.87 0.1M
2025-01-07 29.75 30.45 29.75 30.26 0.1M
2025-01-06 31.90 32.29 29.60 29.82 0.2M
2025-01-03 31.95 32.04 31.52 31.61 0.1M
2025-01-02 31.83 32.04 31.41 31.80 0.1M
2025-01-01 31.09 31.98 30.77 31.43 0.2M