Ak Spintex Ltd (SUNK)

SUNK
🏛️ Indien →
1,117.65
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 130.50 132.70 129.05 129.70 0.0M
2023-12-28 133.55 133.55 129.45 129.65 0.0M
2023-12-27 134.75 134.75 129.50 130.45 0.0M
2023-12-26 134.75 134.75 129.00 131.50 0.0M
2023-12-22 132.95 132.95 128.10 130.30 0.0M
2023-12-21 130.85 130.85 128.05 130.00 0.0M
2023-12-20 133.60 133.60 126.00 128.85 0.0M
2023-12-19 128.60 132.75 128.60 132.25 0.0M
2023-12-18 131.00 132.90 128.00 130.05 0.0M
2023-12-15 131.00 132.90 130.90 131.25 0.0M
2023-12-14 132.25 135.00 130.85 131.35 0.0M
2023-12-13 132.00 132.00 129.50 130.80 0.0M
2023-12-12 137.75 137.75 131.40 132.25 0.0M
2023-12-11 134.50 136.60 128.80 134.75 0.0M
2023-12-08 131.90 135.50 128.25 131.25 0.0M
2023-12-07 133.70 133.70 129.90 130.60 0.0M
2023-12-06 134.85 134.85 128.00 129.60 0.0M
2023-12-05 133.50 134.85 129.70 131.15 0.0M
2023-12-04 131.00 134.90 131.00 133.50 0.0M
2023-12-01 128.00 133.90 125.00 132.35 0.0M
2023-11-30 132.00 132.80 121.10 128.25 0.0M
2023-11-29 134.75 134.75 129.50 130.85 0.0M
2023-11-28 135.80 135.80 128.80 130.10 0.0M
2023-11-24 136.90 136.90 130.00 131.70 0.0M
2023-11-23 128.50 136.90 124.75 134.55 0.0M
2023-11-22 130.50 133.25 127.90 128.45 0.0M
2023-11-21 133.90 133.90 127.00 132.25 0.0M
2023-11-20 135.00 135.00 131.80 132.10 0.0M
2023-11-17 133.00 135.85 130.35 135.00 0.0M
2023-11-16 138.00 138.00 130.15 133.45 0.0M
2023-11-15 136.10 140.00 135.00 135.60 0.0M
2023-11-13 134.00 137.50 128.05 136.40 0.0M
2023-11-12 144.05 144.10 129.00 134.00 0.0M
2023-11-10 148.70 148.70 143.30 144.25 0.0M
2023-11-09 146.30 149.95 145.45 148.45 0.0M
2023-11-08 159.90 162.00 143.30 149.85 0.0M
2023-11-07 152.75 155.85 150.10 153.00 0.0M
2023-11-06 139.00 155.00 135.35 149.75 0.0M
2023-11-03 135.20 139.00 135.20 136.75 0.0M
2023-11-02 126.90 138.00 126.55 132.40 0.0M
2023-11-01 127.10 129.80 120.50 125.20 0.0M
2023-10-31 124.55 129.60 124.20 128.60 0.0M
2023-10-30 127.85 128.80 123.05 128.25 0.0M
2023-10-27 132.00 132.00 123.20 126.10 0.0M
2023-10-26 123.25 125.00 121.30 122.80 0.0M
2023-10-25 127.70 127.70 122.75 123.25 0.0M
2023-10-23 123.45 127.50 122.55 122.65 0.0M
2023-10-20 122.25 128.00 122.25 124.10 0.0M
2023-10-19 125.00 127.50 125.00 126.95 0.0M
2023-10-18 129.70 129.70 125.30 125.85 0.0M
2023-10-17 128.00 129.50 125.50 126.30 0.0M
2023-10-16 127.00 128.00 125.00 126.85 0.0M
2023-10-13 125.90 126.50 123.70 125.40 0.0M
2023-10-12 125.90 126.80 123.55 124.85 0.0M
2023-10-11 125.90 126.75 122.05 125.85 0.0M
2023-10-10 127.00 127.00 124.00 124.75 0.0M
2023-10-09 119.10 127.00 119.10 122.60 0.0M
2023-10-06 129.05 129.05 125.05 128.05 0.0M
2023-10-05 130.00 130.00 125.05 125.35 0.0M
2023-10-04 130.50 130.50 125.50 128.50 0.0M
2023-10-03 130.00 130.00 125.00 127.15 0.0M
2023-09-29 127.90 127.90 119.80 124.85 0.0M
2023-09-28 120.00 124.00 118.25 123.30 0.0M
2023-09-27 119.50 119.50 112.10 116.00 0.0M
2023-09-26 120.35 120.35 111.35 116.50 0.0M
2023-09-25 119.95 121.95 117.15 117.95 0.0M
2023-09-22 122.50 123.95 118.05 122.70 0.0M
2023-09-21 120.00 122.00 117.10 117.90 0.0M
2023-09-20 124.90 124.90 119.05 119.95 0.0M
2023-09-18 123.25 126.90 120.50 122.50 0.0M
2023-09-15 123.00 124.95 121.10 123.10 0.0M
2023-09-14 128.90 128.90 123.00 124.20 0.0M
2023-09-13 127.00 127.00 117.60 123.85 0.0M
2023-09-12 127.90 128.00 115.00 117.70 0.0M
2023-09-11 129.50 130.95 126.50 126.75 0.0M
2023-09-08 126.20 129.90 126.20 129.35 0.0M
2023-09-07 125.00 128.60 121.20 127.20 0.0M
2023-09-06 125.00 125.00 120.40 122.45 0.0M
2023-09-05 117.00 122.90 117.00 120.80 0.0M
2023-09-04 132.05 132.05 106.20 119.00 0.0M
2023-09-01 125.00 131.20 122.50 126.80 0.0M
2023-08-31 126.00 126.00 122.00 123.95 0.0M
2023-08-30 125.00 125.00 122.00 122.55 0.0M
2023-08-29 125.90 126.00 121.00 122.70 0.0M
2023-08-28 127.00 128.05 122.15 123.15 0.0M
2023-08-25 126.90 130.90 125.00 126.95 0.0M
2023-08-24 128.35 130.50 126.00 128.30 0.0M
2023-08-23 126.35 132.65 126.35 128.35 0.0M
2023-08-22 133.40 133.40 121.05 130.45 0.0M
2023-08-21 130.00 133.65 126.25 128.30 0.0M
2023-08-18 129.15 133.50 129.15 132.50 0.0M
2023-08-17 133.00 134.35 129.15 131.85 0.0M
2023-08-16 124.80 137.95 124.80 131.00 0.0M
2023-08-14 127.85 127.85 124.00 125.10 0.0M
2023-08-11 126.00 127.00 123.20 125.30 0.0M
2023-08-10 122.05 125.00 122.05 124.75 0.0M
2023-08-09 125.00 125.50 123.00 124.05 0.0M
2023-08-08 123.90 124.90 121.70 124.80 0.0M
2023-08-07 123.90 126.80 121.15 122.90 0.0M
2023-08-04 126.80 126.80 122.60 124.90 0.0M
2023-08-03 122.40 125.50 121.00 125.15 0.0M
2023-08-02 125.80 127.95 118.00 123.85 0.0M
2023-08-01 128.80 128.80 122.05 124.45 0.0M
2023-07-31 127.85 128.30 123.50 125.95 0.0M
2023-07-28 129.90 129.90 120.95 123.70 0.0M
2023-07-27 120.90 120.90 115.35 117.40 0.0M
2023-07-26 121.00 121.00 116.50 119.10 0.0M
2023-07-25 122.00 122.00 115.05 117.25 0.0M
2023-07-24 119.70 121.90 117.10 119.10 0.0M
2023-07-21 111.00 120.00 111.00 117.35 0.0M
2023-07-20 111.95 112.00 108.10 111.60 0.0M
2023-07-19 106.05 112.95 105.10 109.20 0.0M
2023-07-18 109.10 110.00 107.10 109.00 0.0M
2023-07-17 111.80 112.85 107.10 110.05 0.0M
2023-07-14 115.00 115.00 107.05 109.05 0.0M
2023-07-13 113.00 115.00 111.45 112.55 0.0M
2023-07-12 114.00 114.00 111.10 111.80 0.0M
2023-07-11 109.95 112.00 106.80 111.15 0.0M
2023-07-10 107.90 109.90 104.85 106.45 0.0M
2023-07-07 108.00 109.50 105.60 106.15 0.0M
2023-07-06 110.00 110.00 107.00 108.05 0.0M
2023-07-05 109.80 110.95 107.05 108.30 0.0M
2023-07-04 106.40 109.00 103.10 107.05 0.0M
2023-07-03 108.00 108.00 103.20 103.70 0.0M
2023-06-30 104.82 108.00 101.10 107.13 0.0M
2023-06-28 107.99 108.00 102.55 103.92 0.0M
2023-06-27 104.95 106.00 103.05 104.94 0.0M
2023-06-26 103.00 106.77 99.11 101.39 0.0M
2023-06-23 106.77 106.77 103.00 104.18 0.0M
2023-06-22 104.08 107.43 104.08 106.77 0.0M
2023-06-21 102.21 108.49 102.21 104.08 0.0M
2023-06-20 108.84 108.84 101.00 105.36 0.0M
2023-06-19 106.05 108.90 105.00 105.31 0.0M
2023-06-16 105.00 110.00 103.51 105.70 0.0M
2023-06-15 110.00 110.00 104.20 105.08 0.0M
2023-06-14 113.50 113.50 107.45 109.05 0.0M
2023-06-13 109.85 114.00 106.00 109.90 0.0M
2023-06-12 93.70 109.99 92.00 106.85 0.1M
2023-06-09 92.90 94.00 91.11 93.05 0.0M
2023-06-08 92.90 94.00 90.71 93.44 0.0M
2023-06-07 89.66 94.00 89.10 92.44 0.0M
2023-06-06 89.73 90.00 86.55 89.66 0.0M
2023-06-05 89.00 89.90 87.35 88.48 0.0M
2023-06-02 88.90 88.90 86.23 88.12 0.0M
2023-06-01 87.80 88.50 85.25 88.26 0.0M
2023-05-31 88.80 88.80 85.11 86.23 0.0M
2023-05-30 82.65 91.91 80.11 86.50 0.0M
2023-05-29 83.00 83.00 80.52 82.00 0.0M
2023-05-26 81.95 82.40 81.90 82.14 0.0M
2023-05-25 80.76 82.40 80.60 81.57 0.0M
2023-05-24 80.89 81.82 80.50 80.76 0.0M
2023-05-23 81.10 82.50 78.51 80.50 0.0M
2023-05-22 80.55 82.99 80.55 81.68 0.0M
2023-05-19 83.90 84.70 82.11 82.17 0.0M
2023-05-18 82.10 83.90 82.10 82.99 0.0M
2023-05-17 83.90 83.90 82.60 83.39 0.0M
2023-05-16 84.90 84.90 82.00 83.45 0.0M
2023-05-15 81.10 83.87 81.10 82.99 0.0M
2023-05-12 81.28 84.76 81.28 82.60 0.0M
2023-05-11 83.90 86.00 83.80 83.93 0.0M
2023-05-10 85.00 85.00 82.12 83.72 0.0M
2023-05-09 84.79 86.00 83.55 85.00 0.0M
2023-05-08 85.99 85.99 81.16 83.90 0.0M
2023-05-05 83.15 86.00 83.15 83.89 0.0M
2023-05-04 83.50 86.74 83.50 84.93 0.0M
2023-05-03 85.90 85.90 82.11 83.44 0.0M
2023-05-02 81.05 87.00 81.05 85.00 0.0M
2023-04-28 84.84 84.90 82.60 82.63 0.0M
2023-04-27 84.60 85.66 84.00 84.00 0.0M
2023-04-26 82.50 87.60 82.50 85.55 0.0M
2023-04-25 87.58 87.58 83.60 84.00 0.0M
2023-04-24 86.90 88.00 82.60 84.63 0.0M
2023-04-21 87.90 87.90 84.60 85.34 0.0M
2023-04-20 87.00 88.00 83.10 84.26 0.0M
2023-04-19 86.50 89.00 86.50 86.95 0.0M
2023-04-18 85.26 88.40 85.26 86.50 0.0M
2023-04-17 87.10 88.85 86.50 87.00 0.0M
2023-04-13 85.41 88.90 85.41 88.00 0.0M
2023-04-12 88.10 89.00 86.90 87.15 0.0M
2023-04-11 89.17 89.17 87.00 87.97 0.0M
2023-04-10 88.00 88.00 86.00 87.00 0.0M
2023-04-06 86.51 88.90 86.51 87.24 0.0M
2023-04-05 85.00 87.50 85.00 86.51 0.0M
2023-04-03 85.10 89.00 84.00 85.50 0.0M
2023-03-31 88.00 88.73 86.00 86.01 0.0M
2023-03-29 84.00 87.00 81.01 86.57 0.0M
2023-03-28 84.99 84.99 82.16 84.00 0.0M
2023-03-27 82.00 84.50 78.06 84.03 0.0M
2023-03-24 80.65 82.85 80.65 82.00 0.0M
2023-03-23 80.00 82.90 78.00 82.20 0.0M
2023-03-22 79.90 81.94 78.50 80.78 0.0M
2023-03-21 81.85 82.00 78.25 79.12 0.0M
2023-03-20 80.90 81.00 78.01 80.00 0.0M
2023-03-17 80.16 81.90 78.10 80.00 0.0M
2023-03-16 79.90 80.90 78.11 80.16 0.0M
2023-03-15 78.10 80.15 78.10 78.77 0.0M
2023-03-14 80.10 81.00 78.10 78.52 0.0M
2023-03-13 81.90 82.25 80.40 80.41 0.0M
2023-03-10 81.10 82.99 80.25 80.39 0.0M
2023-03-09 85.35 85.35 81.10 82.13 0.0M
2023-03-08 83.85 83.99 81.50 83.44 0.0M
2023-03-06 81.00 85.99 77.20 81.44 0.0M
2023-03-03 80.10 83.15 79.10 79.53 0.0M
2023-03-02 79.55 82.00 79.15 80.00 0.0M
2023-03-01 74.10 83.50 72.60 81.17 0.0M
2023-02-28 77.55 79.50 76.60 77.50 0.0M
2023-02-27 78.00 79.95 76.05 77.40 0.0M
2023-02-24 80.40 80.40 77.50 79.85 0.0M
2023-02-23 79.25 79.90 76.10 77.35 0.0M
2023-02-22 77.30 77.30 76.00 76.25 0.0M
2023-02-21 78.60 80.10 77.00 78.50 0.0M
2023-02-20 78.70 81.50 77.10 78.60 0.0M
2023-02-17 81.50 81.50 78.25 78.60 0.0M
2023-02-16 82.00 82.00 77.10 81.15 0.0M
2023-02-15 80.75 82.00 78.90 81.50 0.0M
2023-02-14 74.55 83.50 72.25 79.05 0.0M
2023-02-13 83.00 84.90 80.00 83.45 0.0M
2023-02-10 82.70 82.70 80.00 82.05 0.0M
2023-02-09 82.90 83.85 80.45 81.05 0.0M
2023-02-08 83.70 83.70 80.00 80.00 0.0M
2023-02-07 81.90 83.60 80.50 80.65 0.0M
2023-02-06 82.35 84.95 80.80 81.20 0.0M
2023-02-03 83.00 84.85 82.35 83.00 0.0M
2023-02-02 86.75 86.75 83.20 83.60 0.0M
2023-02-01 88.00 88.90 84.40 84.85 0.0M
2023-01-31 87.00 87.45 85.20 86.05 0.0M
2023-01-30 85.40 88.00 85.40 86.05 0.0M
2023-01-27 86.80 86.80 83.25 84.65 0.0M
2023-01-25 82.60 86.90 82.05 84.10 0.0M
2023-01-24 89.00 89.00 83.55 85.35 0.0M
2023-01-23 84.40 93.50 84.40 87.10 0.0M
2023-01-20 84.75 86.95 83.30 83.95 0.0M
2023-01-19 83.45 83.95 80.05 83.10 0.0M
2023-01-18 83.70 86.70 83.45 84.40 0.0M
2023-01-17 86.55 86.55 83.40 85.40 0.0M
2023-01-16 87.00 89.00 84.60 84.95 0.0M
2023-01-13 85.30 87.00 84.35 85.25 0.0M
2023-01-12 87.95 87.95 84.10 85.30 0.0M
2023-01-11 84.45 87.00 82.35 85.70 0.0M
2023-01-10 88.85 90.00 81.20 85.95 0.0M
2023-01-09 89.70 89.70 70.40 84.75 0.0M
2023-01-06 81.50 97.00 81.50 87.05 0.0M
2023-01-05 84.70 84.95 77.10 81.30 0.0M
2023-01-04 87.95 88.00 84.30 86.75 0.0M
2023-01-03 87.90 90.00 85.10 86.55 0.0M
2023-01-02 78.80 87.45 77.30 84.55 0.0M