S A Tech Software India Ltd (SATW)

SATW
🏛️ Indien →
53.50
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 56.70 56.70 53.50 53.50 0.0M
2025-09-25 55.25 56.60 55.25 55.50 0.0M
2025-09-24 56.85 57.00 56.00 56.00 0.0M
2025-09-23 54.35 56.40 54.30 55.20 0.0M
2025-09-22 56.95 57.00 55.05 55.05 0.0M
2025-09-19 58.00 59.45 55.20 56.95 0.0M
2025-09-18 55.30 59.00 55.30 58.00 0.0M
2025-09-17 57.50 57.50 56.05 56.15 0.0M
2025-09-16 57.35 57.35 55.25 57.20 0.0M
2025-09-15 56.30 56.30 54.00 55.00 0.0M
2025-09-12 54.10 56.30 54.10 55.70 0.0M
2025-09-11 55.75 56.90 55.40 55.85 0.0M
2025-09-10 58.50 59.95 56.80 58.00 0.0M
2025-09-09 52.10 58.00 52.10 57.90 0.0M
2025-09-08 50.55 54.50 50.55 54.00 0.0M
2025-09-05 54.00 54.90 54.00 54.10 0.0M
2025-09-04 55.00 55.00 54.00 55.00 0.0M
2025-09-03 54.15 55.75 54.10 54.90 0.0M
2025-09-02 55.00 57.20 54.25 56.95 0.0M
2025-09-01 57.00 57.00 55.05 55.40 0.0M
2025-08-29 57.00 57.85 55.50 56.65 0.0M
2025-08-28 57.25 57.30 55.55 56.70 0.0M
2025-08-26 57.35 57.45 56.00 56.15 0.0M
2025-08-25 55.70 58.00 55.45 57.35 0.0M
2025-08-22 58.00 58.45 57.00 58.30 0.0M
2025-08-21 58.00 59.45 58.00 58.30 0.0M
2025-08-20 57.85 58.00 56.10 57.55 0.0M
2025-08-19 56.50 56.50 55.10 55.10 0.0M
2025-08-18 55.00 56.90 55.00 56.90 0.0M
2025-08-14 56.75 56.75 55.00 56.00 0.0M
2025-08-13 57.00 57.00 56.05 57.00 0.0M
2025-08-12 54.90 56.65 53.00 55.35 0.0M
2025-08-11 55.60 55.60 52.70 52.70 0.0M
2025-08-08 55.00 55.45 54.00 55.20 0.0M
2025-08-06 53.90 56.75 53.70 56.75 0.0M
2025-08-05 57.00 57.50 55.60 56.15 0.0M
2025-08-04 57.00 57.00 57.00 57.00 0.0M
2025-08-01 57.40 57.70 57.40 57.65 0.0M
2025-07-31 57.50 59.20 56.00 59.20 0.0M
2025-07-30 60.90 60.90 57.80 57.80 0.0M
2025-07-29 59.00 59.40 57.55 58.25 0.0M
2025-07-28 57.60 60.15 57.60 59.20 0.0M
2025-07-25 56.70 60.75 56.70 59.00 0.0M
2025-07-24 57.50 59.50 57.15 59.50 0.0M
2025-07-23 58.15 58.50 57.90 58.20 0.0M
2025-07-22 59.55 61.00 58.75 60.95 0.0M
2025-07-21 62.00 62.00 60.00 61.85 0.0M
2025-07-18 62.65 62.65 62.00 62.00 0.0M
2025-07-17 60.00 63.25 60.00 62.65 0.0M
2025-07-16 57.00 60.35 56.00 60.35 0.0M
2025-07-15 56.20 57.65 55.70 57.50 0.0M
2025-07-14 57.50 57.50 54.85 56.20 0.0M
2025-07-11 58.00 58.00 56.85 57.50 0.0M
2025-07-10 56.90 57.05 56.60 57.05 0.0M
2025-07-09 54.45 55.50 54.45 55.00 0.0M
2025-07-08 57.90 57.90 56.00 56.45 0.0M
2025-07-07 57.50 57.55 56.05 57.55 0.0M
2025-07-04 56.55 57.50 56.35 57.50 0.0M
2025-07-03 54.55 57.50 54.05 56.50 0.0M
2025-07-02 54.00 56.50 54.00 56.45 0.0M
2025-07-01 58.50 58.50 55.55 56.10 0.0M
2025-06-30 56.90 57.15 53.15 56.75 0.0M
2025-06-27 57.00 57.00 54.80 55.45 0.0M
2025-06-26 57.45 57.45 54.00 57.00 0.0M
2025-06-25 59.35 59.35 54.80 55.55 0.1M
2025-06-24 57.80 58.00 57.30 57.65 0.0M
2025-06-23 56.70 57.90 56.30 57.25 0.0M
2025-06-20 60.90 62.60 58.10 58.70 0.0M
2025-06-19 60.00 60.00 58.05 59.85 0.0M
2025-06-18 62.50 62.90 59.30 61.00 0.0M
2025-06-17 58.50 61.20 56.60 61.20 0.0M
2025-06-16 59.25 60.00 57.95 58.30 0.0M
2025-06-13 60.00 61.00 59.15 61.00 0.0M
2025-06-12 61.50 61.95 60.10 61.50 0.0M
2025-06-11 61.50 61.50 59.35 60.55 0.0M
2025-06-10 62.25 62.25 59.20 61.50 0.0M
2025-06-09 61.50 62.30 60.25 62.30 0.0M
2025-06-06 60.25 61.50 59.70 61.50 0.0M
2025-06-05 60.85 63.00 60.85 62.45 0.0M
2025-06-04 61.90 61.90 60.05 60.85 0.0M
2025-06-03 59.50 60.55 58.50 59.05 0.0M
2025-06-02 60.75 60.75 57.80 58.00 0.0M
2025-05-30 58.10 59.95 57.85 59.85 0.0M
2025-05-29 57.50 60.65 57.50 60.60 0.0M
2025-05-28 58.90 61.00 58.00 59.90 0.0M
2025-05-27 64.10 64.10 60.90 61.00 0.0M
2025-05-26 60.80 65.00 60.80 64.10 0.0M
2025-05-23 67.95 67.95 63.85 63.85 0.0M
2025-05-22 64.75 67.95 61.70 67.20 0.1M
2025-05-21 60.55 66.70 60.55 64.75 0.1M
2025-05-20 63.70 63.70 63.70 63.70 0.0M
2025-05-19 74.05 74.05 67.05 67.05 0.1M
2025-05-16 69.95 70.55 69.95 70.55 0.0M
2025-05-15 67.00 67.20 65.60 67.20 0.0M
2025-05-14 66.00 67.20 62.35 64.00 0.0M
2025-05-13 63.55 65.20 61.10 64.25 0.0M
2025-05-12 64.75 64.75 58.65 62.50 0.0M
2025-05-09 61.70 61.70 61.70 61.70 0.0M
2025-05-08 62.95 62.95 62.95 62.95 0.0M
2025-05-07 64.20 64.20 64.20 64.20 0.0M
2025-05-06 65.50 65.50 65.50 65.50 0.0M
2025-05-05 66.80 66.80 66.80 66.80 0.0M
2025-05-02 68.15 68.15 68.15 68.15 0.0M
2025-04-30 69.00 69.60 68.90 69.55 0.0M
2025-04-29 68.25 68.25 68.25 68.25 0.0M
2025-04-28 66.95 66.95 66.95 66.95 0.0M
2025-04-25 65.65 65.65 65.30 65.65 0.0M
2025-04-24 64.40 64.40 64.40 64.40 0.0M
2025-04-23 63.15 63.15 63.15 63.15 0.0M
2025-04-22 61.95 61.95 61.95 61.95 0.0M
2025-04-21 60.75 60.75 60.75 60.75 0.0M
2025-04-17 59.65 59.65 59.60 59.60 0.0M
2025-04-16 58.50 58.50 58.50 58.50 0.0M
2025-04-15 57.40 57.40 57.40 57.40 0.0M
2025-04-11 56.50 56.50 56.30 56.30 0.0M
2025-04-09 57.40 57.40 57.40 57.40 0.0M
2025-04-08 58.55 58.55 58.55 58.55 0.0M
2025-04-07 59.75 59.75 59.75 59.75 0.0M
2025-04-04 60.95 60.95 60.95 60.95 0.0M
2025-04-03 59.80 59.80 59.80 59.80 0.0M
2025-04-02 57.50 58.65 57.00 58.65 0.0M
2025-04-01 57.55 57.60 57.50 57.50 0.0M
2025-03-28 57.55 57.55 57.55 57.55 0.0M
2025-03-27 60.20 60.20 58.70 58.70 0.0M
2025-03-26 59.00 59.90 57.50 59.90 0.0M
2025-03-25 57.00 57.05 54.70 57.05 0.1M
2025-03-24 54.35 54.35 53.20 54.35 0.1M
2025-03-21 51.80 51.80 51.80 51.80 0.0M
2025-03-20 49.35 49.35 49.35 49.35 0.0M
2025-03-19 46.80 47.40 46.10 47.00 0.1M
2025-03-18 45.10 46.70 45.00 45.15 0.1M
2025-03-17 49.80 49.80 47.35 47.35 0.0M
2025-03-13 52.05 52.25 49.80 49.80 0.1M
2025-03-12 54.30 54.30 51.55 52.40 0.1M
2025-03-11 56.00 56.00 54.25 54.25 0.1M
2025-03-10 56.25 57.90 56.05 57.10 0.1M
2025-03-07 60.00 64.00 59.00 59.00 0.1M
2025-03-06 65.40 65.40 61.35 61.35 0.1M
2025-03-05 62.30 64.65 61.00 64.55 0.0M
2025-03-04 56.60 62.10 56.60 61.60 0.0M
2025-03-03 60.50 62.50 59.50 59.50 0.0M
2025-02-28 63.05 64.60 62.60 62.60 0.0M
2025-02-27 65.25 66.50 64.35 65.90 0.1M
2025-02-25 72.90 72.90 67.20 67.70 0.1M
2025-02-24 65.55 70.70 64.00 70.70 0.1M
2025-02-21 69.85 69.85 65.00 67.35 0.1M
2025-02-20 64.00 66.70 64.00 66.70 0.1M
2025-02-19 57.55 63.55 57.55 63.55 0.2M
2025-02-18 60.55 60.55 60.55 60.55 0.0M
2025-02-17 63.70 63.70 63.70 63.70 0.0M
2025-02-14 67.10 70.00 67.05 67.05 0.1M
2025-02-13 75.50 75.50 70.55 70.55 0.1M
2025-02-12 72.75 75.90 72.75 74.25 0.1M
2025-02-11 77.00 77.20 76.55 76.55 0.0M
2025-02-10 81.40 83.00 80.55 80.55 0.0M
2025-02-07 87.20 88.60 84.75 84.75 0.0M
2025-02-06 89.45 89.50 89.00 89.20 0.0M
2025-02-05 89.50 90.00 87.60 89.50 0.0M
2025-02-04 90.00 90.00 87.10 89.50 0.0M
2025-02-03 85.05 87.70 85.00 86.80 0.0M
2025-02-01 88.00 88.80 85.55 87.50 0.0M
2025-01-31 94.40 94.40 87.80 89.00 0.0M
2025-01-30 88.00 92.40 87.20 92.40 0.0M
2025-01-29 85.05 91.70 85.05 88.00 0.0M
2025-01-28 88.10 92.00 87.50 87.50 0.1M
2025-01-27 96.90 96.90 92.10 92.10 0.0M
2025-01-24 100.30 100.50 96.45 96.95 0.1M
2025-01-23 103.00 106.00 101.00 101.50 0.0M
2025-01-22 104.70 105.95 102.65 103.05 0.0M
2025-01-21 108.00 110.70 108.00 108.05 0.0M
2025-01-20 112.70 112.70 108.10 109.00 0.0M
2025-01-17 114.00 114.85 111.20 112.70 0.0M
2025-01-16 116.90 116.90 113.00 114.00 0.0M
2025-01-15 117.90 118.00 111.00 112.00 0.0M
2025-01-14 112.00 117.90 106.70 116.45 0.1M
2025-01-13 112.75 114.00 112.30 112.30 0.0M
2025-01-10 115.35 121.60 111.80 118.20 0.1M
2025-01-09 122.80 122.80 117.35 117.65 0.0M
2025-01-08 116.50 123.50 111.80 123.50 0.1M
2025-01-07 123.80 124.90 117.15 117.65 0.1M
2025-01-06 126.00 126.00 120.25 123.30 0.1M
2025-01-03 130.40 130.45 125.00 125.05 0.0M
2025-01-02 125.05 131.00 125.00 127.10 0.0M
2025-01-01 129.35 129.35 125.75 125.75 0.0M