Sampann Utpadan India Ltd (SMPA)

SMPA
🏛️ Indien →
30.25
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 28.20 28.20 28.20 28.20 0.0K
09:15 28.20 28.20 28.20 28.20 0.2K
09:17 27.99 27.99 27.99 27.99 0.0K
09:28 27.66 27.66 27.62 27.62 0.2K
09:31 27.52 27.52 27.52 27.52 0.0K
09:32 27.50 27.50 27.50 27.50 0.0K
09:33 27.59 27.59 27.37 27.37 0.2K
09:35 27.44 27.44 27.44 27.44 0.1K
09:37 27.26 27.26 27.26 27.26 0.1K
09:40 27.23 27.23 27.23 27.23 0.0K
09:44 27.28 27.28 27.28 27.28 0.0K
09:46 27.32 27.32 27.32 27.32 0.0K
09:48 27.36 27.36 27.36 27.36 0.0K
10:10 27.39 27.39 27.39 27.39 0.0K
10:27 27.44 27.49 27.44 27.49 0.1K
10:28 27.45 27.45 27.45 27.45 0.0K
10:30 27.44 27.44 27.44 27.44 0.0K
10:34 27.48 27.48 27.48 27.48 0.0K
10:40 27.51 27.51 27.51 27.51 0.0K
10:41 27.51 27.54 27.51 27.54 0.0K
10:42 27.53 27.53 27.50 27.50 0.3K
10:43 27.50 27.50 27.50 27.50 0.0K
10:44 27.53 27.53 27.52 27.52 0.1K
10:45 27.51 27.51 27.51 27.51 0.0K
10:46 27.52 27.52 27.51 27.51 0.0K
10:47 27.51 27.51 27.51 27.51 0.0K
10:48 27.54 27.54 27.54 27.54 0.0K
10:49 27.54 27.54 27.54 27.54 0.0K
10:58 27.51 27.51 27.51 27.51 0.0K
11:04 27.51 27.51 27.51 27.51 0.0K
11:14 27.55 27.55 27.55 27.55 0.0K
11:21 27.51 27.51 27.51 27.51 0.0K
11:25 27.53 27.53 27.53 27.53 0.6K
11:26 27.55 27.55 27.55 27.55 0.0K
11:29 27.59 27.59 27.53 27.53 0.1K
11:30 27.59 27.62 27.59 27.62 0.2K
11:31 27.63 27.81 27.63 27.81 0.1K
11:32 27.99 27.99 27.76 27.80 0.6K
11:33 27.75 27.81 27.75 27.75 0.2K
11:34 27.76 27.80 27.58 27.58 0.2K
11:35 27.58 27.58 27.58 27.58 0.0K
11:37 27.58 27.58 27.58 27.58 0.0K
11:38 27.73 27.73 27.73 27.73 0.0K
11:39 27.74 27.74 27.51 27.51 0.1K
11:41 27.64 27.64 27.64 27.64 0.0K
11:43 27.64 27.64 27.64 27.64 0.1K
11:44 27.64 27.64 27.64 27.64 0.0K
11:46 27.67 27.67 27.67 27.67 0.3K
11:47 27.67 27.74 27.67 27.74 0.1K
11:50 27.76 27.76 27.76 27.76 0.0K
11:51 27.76 27.83 27.76 27.83 0.1K
11:56 27.84 27.84 27.84 27.84 0.0K
12:13 27.81 27.81 27.81 27.81 0.1K
12:30 27.63 27.63 27.63 27.63 0.0K
12:31 27.63 27.63 27.63 27.63 0.0K
12:51 27.71 27.71 27.71 27.71 0.0K
12:54 27.56 27.56 27.56 27.56 0.1K
12:59 27.52 27.52 27.52 27.52 0.1K
13:04 27.51 27.56 27.51 27.56 0.1K
13:16 27.64 27.64 27.64 27.64 0.2K
13:17 27.73 27.73 27.73 27.73 0.0K
13:21 27.50 27.50 27.50 27.50 1.1K
13:36 27.69 27.69 27.69 27.69 0.0K
13:40 27.56 27.56 27.56 27.56 0.0K
13:57 27.74 27.74 27.74 27.74 0.0K
14:13 27.61 27.61 27.50 27.50 0.5K
14:17 27.63 27.63 27.63 27.63 0.1K
14:19 27.63 27.63 27.63 27.63 0.0K
14:20 27.53 27.53 27.53 27.53 0.0K
14:29 27.50 27.50 27.50 27.50 1.0K
14:31 27.52 27.52 27.52 27.52 0.0K
14:40 27.60 27.60 27.58 27.58 0.1K
14:42 27.51 27.51 27.51 27.51 0.0K
14:53 27.55 27.55 27.55 27.55 1.0K
14:54 27.55 27.55 27.55 27.55 2.8K
14:59 27.54 27.54 27.54 27.54 0.0K
15:00 27.50 27.50 27.50 27.50 0.2K
15:06 27.50 27.50 27.50 27.50 0.0K
15:07 27.51 27.51 27.51 27.51 0.0K
15:12 27.54 27.54 27.54 27.54 0.1K
15:14 27.53 27.53 27.53 27.53 0.1K
15:16 27.54 27.54 27.54 27.54 0.1K
15:17 27.50 27.50 27.50 27.50 2.8K
15:20 27.50 27.50 27.50 27.50 0.1K
15:24 27.50 27.50 27.50 27.50 0.5K
15:29 27.55 27.55 27.50 27.50 1.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 29.31 30.25 28.08 30.25 0.2M
2025-10-01 29.27 29.27 26.50 27.50 0.0M
2025-09-30 26.81 28.64 26.81 28.09 0.0M
2025-09-29 27.52 29.50 26.51 27.54 0.0M
2025-09-26 28.20 28.25 27.23 27.50 0.0M
2025-09-25 28.90 28.90 26.70 27.12 0.0M
2025-09-24 28.11 28.75 28.00 28.33 0.0M
2025-09-23 28.95 28.95 27.53 28.43 0.1M
2025-09-22 27.67 28.52 26.70 28.06 0.1M
2025-09-19 29.49 29.50 28.22 28.73 0.0M
2025-09-18 28.74 29.00 28.32 28.80 0.0M
2025-09-17 28.36 29.99 28.01 28.31 0.0M
2025-09-16 29.40 30.00 28.61 29.09 0.0M
2025-09-15 26.39 30.00 26.39 29.18 0.1M
2025-09-12 28.25 28.46 27.22 27.44 0.0M
2025-09-11 27.99 28.39 27.50 28.18 0.0M
2025-09-10 26.97 27.98 26.11 27.64 0.0M
2025-09-09 28.49 28.49 27.15 27.21 0.0M
2025-09-08 28.43 28.66 26.51 27.18 0.1M
2025-09-05 29.17 29.17 28.05 28.28 0.0M
2025-09-04 29.63 29.63 28.41 28.60 0.0M
2025-09-03 29.33 30.30 26.39 28.51 0.1M
2025-09-02 30.40 30.40 28.80 29.33 0.1M
2025-09-01 29.94 30.39 29.17 29.88 0.0M
2025-08-29 29.89 29.89 28.55 28.90 0.0M
2025-08-28 31.03 31.41 29.01 29.35 0.1M
2025-08-26 32.67 32.67 31.15 31.56 0.0M
2025-08-25 31.88 34.20 31.50 31.79 0.1M
2025-08-22 32.90 33.58 31.32 31.88 0.1M
2025-08-21 32.62 33.30 31.00 32.05 0.0M
2025-08-20 32.90 33.09 32.26 32.71 0.7M
2025-08-19 32.50 32.85 31.55 32.25 0.0M
2025-08-18 33.60 33.60 31.20 31.72 1.3M
2025-08-14 33.95 34.78 31.70 32.32 0.1M
2025-08-13 33.56 34.27 31.91 33.40 0.1M
2025-08-12 34.50 34.95 31.52 33.05 0.1M
2025-08-11 30.01 32.94 30.00 32.94 0.1M
2025-08-08 30.46 31.29 29.60 29.95 0.0M
2025-08-07 32.49 32.49 29.55 30.45 0.1M
2025-08-06 32.50 32.50 30.10 31.55 0.1M
2025-08-05 29.81 31.24 29.50 31.24 0.0M
2025-08-04 31.00 31.00 29.40 29.76 0.0M
2025-08-01 30.80 31.13 29.31 29.63 0.0M
2025-07-31 30.14 31.00 29.85 30.86 0.0M
2025-07-30 30.26 31.40 30.11 30.75 0.0M
2025-07-29 31.50 31.96 30.42 31.04 0.0M
2025-07-28 32.12 33.39 31.00 31.37 0.1M
2025-07-25 33.40 33.61 31.90 32.12 0.1M
2025-07-24 33.23 33.51 31.50 33.04 0.1M
2025-07-23 34.00 34.80 32.20 32.53 0.2M
2025-07-22 32.45 34.00 32.45 33.47 0.3M
2025-07-21 32.46 32.99 31.11 32.44 0.2M
2025-07-18 33.31 33.90 32.71 32.71 0.2M
2025-07-17 36.00 37.20 33.05 34.44 0.9M
2025-07-16 32.99 33.91 32.49 33.91 0.6M
2025-07-15 28.19 30.83 28.12 30.83 0.4M
2025-07-14 27.91 28.29 27.67 28.03 0.0M
2025-07-11 28.35 28.35 27.21 27.42 0.0M
2025-07-10 28.95 28.95 27.20 27.78 0.0M
2025-07-09 28.67 28.79 27.53 27.88 0.0M
2025-07-08 28.60 28.85 27.91 28.67 0.0M
2025-07-07 28.50 28.96 27.90 28.44 0.0M
2025-07-04 27.60 29.52 27.60 28.50 0.0M
2025-07-03 28.85 30.25 28.00 28.20 0.1M
2025-07-02 27.83 28.86 27.83 28.64 0.0M
2025-07-01 28.21 29.00 27.30 27.83 0.0M
2025-06-30 28.62 28.95 27.55 28.21 0.0M
2025-06-27 28.91 29.20 28.21 28.59 0.0M
2025-06-26 28.76 28.76 27.71 28.08 0.0M
2025-06-25 28.65 28.66 27.81 28.16 0.0M
2025-06-24 28.23 29.06 27.60 27.71 0.0M
2025-06-23 29.22 29.59 27.71 28.12 0.0M
2025-06-20 29.69 30.48 27.55 28.58 0.2M
2025-06-19 28.75 29.34 27.61 27.71 0.0M
2025-06-18 29.05 29.77 28.50 28.75 0.0M
2025-06-17 28.91 30.16 28.00 29.06 0.0M
2025-06-16 28.51 30.19 28.16 28.86 0.0M
2025-06-13 29.63 29.63 28.41 29.22 0.0M
2025-06-12 29.60 29.76 28.30 28.64 0.0M
2025-06-11 30.08 30.08 28.31 28.76 0.0M
2025-06-10 29.99 29.99 28.80 28.87 0.0M
2025-06-09 31.85 31.85 29.25 29.28 0.0M
2025-06-06 30.46 31.92 29.10 29.55 0.1M
2025-06-05 30.58 31.19 30.10 30.72 0.0M
2025-06-04 30.72 30.99 29.50 29.81 0.0M
2025-06-03 30.31 31.72 30.02 30.30 0.0M
2025-06-02 32.49 32.49 29.73 30.23 0.0M
2025-05-30 31.22 32.05 30.89 31.17 0.0M
2025-05-29 30.16 30.65 29.86 30.53 0.0M
2025-05-28 30.02 30.47 29.10 29.51 0.0M
2025-05-27 30.72 30.88 29.54 30.10 0.0M
2025-05-26 31.65 33.23 30.50 30.89 0.0M
2025-05-23 30.16 31.66 30.16 31.65 0.0M
2025-05-22 29.30 31.99 29.30 30.16 0.0M
2025-05-21 33.45 33.45 30.40 30.48 0.0M
2025-05-20 32.05 33.46 32.00 32.00 0.0M
2025-05-19 33.10 34.05 32.12 32.88 0.0M
2025-05-16 33.86 34.18 32.05 33.42 0.1M
2025-05-15 31.03 32.58 31.03 32.56 0.0M
2025-05-14 30.88 31.03 30.01 31.03 0.0M
2025-05-13 28.16 29.56 28.16 29.56 0.0M
2025-05-12 27.98 28.23 26.81 28.16 0.0M
2025-05-09 27.20 28.53 26.78 26.89 0.0M
2025-05-08 28.81 28.81 27.82 28.19 0.0M
2025-05-07 29.70 29.70 27.10 28.46 0.0M
2025-05-06 29.21 30.05 28.30 28.43 0.0M
2025-05-05 29.85 29.85 29.63 29.78 0.0M
2025-05-02 29.75 30.00 29.00 29.11 0.0M
2025-04-30 30.79 30.94 29.15 29.26 0.0M
2025-04-29 30.99 30.99 29.88 30.19 0.0M
2025-04-28 32.00 32.80 30.59 30.61 0.1M
2025-04-25 33.34 33.75 31.67 32.20 0.1M
2025-04-24 35.01 35.90 33.25 33.34 0.1M
2025-04-23 36.79 36.79 33.88 35.00 0.5M
2025-04-22 30.47 33.51 30.47 33.45 0.2M
2025-04-21 28.36 30.58 27.02 30.47 0.1M
2025-04-17 29.97 29.97 27.48 27.80 0.0M
2025-04-16 26.00 28.19 26.00 27.89 0.0M
2025-04-15 27.40 27.40 26.19 26.29 0.0M
2025-04-11 26.99 26.99 25.43 26.52 0.0M
2025-04-09 25.99 27.49 24.70 25.31 0.1M
2025-04-08 27.44 27.44 25.52 26.20 0.1M
2025-04-07 26.56 27.43 24.50 25.44 0.1M
2025-04-04 28.50 28.50 26.22 26.98 0.1M
2025-04-03 26.00 28.94 25.01 27.12 0.1M
2025-04-02 27.89 28.89 25.60 26.62 0.0M
2025-04-01 24.16 27.90 24.16 27.43 0.0M
2025-03-28 27.69 28.00 25.65 26.07 0.0M
2025-03-27 27.90 27.90 26.51 27.01 0.0M
2025-03-26 27.32 28.75 26.89 27.90 0.0M
2025-03-25 28.13 28.65 28.11 28.30 0.0M
2025-03-24 28.00 29.00 28.00 28.53 0.0M
2025-03-21 28.12 28.90 27.50 28.66 0.0M
2025-03-20 29.00 29.00 28.02 28.12 0.0M
2025-03-19 28.60 29.99 27.80 29.48 0.0M
2025-03-18 29.99 29.99 28.25 28.60 0.0M
2025-03-17 28.05 29.74 28.05 28.59 0.1M
2025-03-13 29.07 30.49 29.06 29.32 0.0M
2025-03-12 30.74 31.48 28.95 29.06 0.0M
2025-03-11 30.71 30.90 29.99 29.99 0.0M
2025-03-10 30.63 31.80 30.10 30.71 0.0M
2025-03-07 31.17 32.50 30.51 30.62 0.0M
2025-03-06 30.50 31.21 28.65 31.17 0.0M
2025-03-05 28.80 29.73 27.01 29.73 0.0M
2025-03-04 26.40 28.90 26.40 28.32 0.0M
2025-03-03 29.14 29.14 27.68 27.76 0.0M
2025-02-28 32.14 32.14 29.07 29.14 0.0M
2025-02-27 30.00 30.80 28.17 30.61 0.0M
2025-02-25 29.89 30.85 28.55 29.39 0.0M
2025-02-24 30.11 31.00 29.89 30.06 1.0M
2025-02-21 30.62 31.80 30.21 31.47 0.0M
2025-02-20 32.60 32.60 31.00 31.70 0.0M
2025-02-19 31.00 33.71 31.00 32.42 0.0M
2025-02-18 30.86 32.40 30.01 32.11 0.0M
2025-02-17 31.59 32.95 30.77 30.86 0.0M
2025-02-14 34.37 34.37 32.01 32.39 0.0M
2025-02-13 34.00 34.80 32.20 33.70 0.0M
2025-02-12 32.19 33.97 30.74 33.15 0.0M
2025-02-11 33.54 33.54 32.11 32.36 0.0M
2025-02-10 33.00 34.40 33.00 33.81 0.0M
2025-02-07 34.99 35.00 33.40 33.70 0.0M
2025-02-06 35.89 35.89 34.40 34.75 0.0M
2025-02-05 34.33 35.94 34.33 35.49 0.0M
2025-02-04 35.99 36.20 34.53 35.20 0.0M
2025-02-03 35.74 36.50 34.20 34.52 0.0M
2025-02-01 36.95 36.95 35.50 35.74 0.0M
2025-01-31 36.50 36.52 33.50 35.23 0.0M
2025-01-30 33.18 34.83 33.18 34.79 0.0M
2025-01-29 32.61 35.60 32.34 33.18 0.0M
2025-01-28 35.72 35.72 33.93 33.93 0.0M
2025-01-27 36.85 36.85 35.72 35.72 0.0M
2025-01-24 40.60 40.60 36.80 37.60 0.0M
2025-01-23 37.50 39.18 37.50 38.67 0.0M
2025-01-22 39.50 39.52 37.67 37.90 0.0M
2025-01-21 37.00 39.55 37.00 37.64 0.1M
2025-01-20 36.73 38.56 35.50 37.92 0.1M
2025-01-17 38.07 38.07 35.67 36.73 0.0M
2025-01-16 36.58 38.15 36.58 37.32 0.0M
2025-01-15 35.70 37.00 34.50 36.58 0.0M
2025-01-14 35.60 36.89 34.50 35.50 0.0M
2025-01-13 37.98 37.98 35.15 35.61 0.0M
2025-01-10 37.90 37.90 37.00 37.00 0.0M
2025-01-09 39.00 39.00 37.40 38.67 0.0M
2025-01-08 38.38 38.38 36.80 38.21 0.0M
2025-01-07 36.75 38.49 36.75 37.45 0.0M
2025-01-06 38.00 39.39 36.50 36.75 0.1M
2025-01-03 37.32 39.00 37.32 38.41 0.0M
2025-01-02 38.16 40.88 38.16 39.00 0.0M
2025-01-01 37.85 40.89 37.85 39.50 0.0M