S V Global Mill Ltd (SVGL)

SVGL
🏛️ Indien →
132.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 135.00 135.00 135.00 135.00 0.0K
10:55 135.00 135.00 135.00 135.00 0.0K
13:20 128.70 128.70 128.70 128.70 0.0K
13:35 134.95 135.00 134.95 135.00 0.1K
13:50 130.00 130.00 130.00 130.00 0.0K
14:15 130.00 130.00 130.00 130.00 0.0K
15:00 130.00 130.00 130.00 130.00 0.0K
15:25 130.00 139.95 130.00 138.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 130.60 136.00 130.60 132.05 0.0M
2025-09-25 126.50 139.75 126.50 136.45 0.0M
2025-09-24 133.10 133.10 133.10 133.10 0.0M
2025-09-23 135.00 139.95 128.70 138.95 0.0M
2025-09-22 145.55 145.55 132.05 135.00 0.0M
2025-09-19 151.85 151.85 138.55 138.65 0.0M
2025-09-18 143.20 147.35 136.05 145.45 0.0M
2025-09-17 146.95 146.95 143.20 143.20 0.0M
2025-09-16 143.00 147.00 143.00 143.00 0.0M
2025-09-15 148.00 148.00 142.00 147.65 0.0M
2025-09-12 139.20 149.90 139.20 148.25 0.0M
2025-09-11 140.00 148.00 140.00 146.45 0.0M
2025-09-10 142.00 142.00 142.00 142.00 0.0M
2025-09-09 144.95 144.95 140.00 140.00 0.0M
2025-09-08 144.40 144.40 136.00 143.75 0.0M
2025-09-05 136.90 139.45 133.00 139.00 0.0M
2025-09-04 127.00 133.35 126.90 132.85 0.0M
2025-09-03 124.90 127.05 124.30 127.05 0.0M
2025-09-02 127.50 127.50 120.00 121.00 0.0M
2025-09-01 125.00 130.15 120.00 122.00 0.0M
2025-08-29 121.20 125.00 121.05 124.95 0.0M
2025-08-28 137.90 137.90 126.55 127.40 0.0M
2025-08-26 132.80 133.50 132.80 133.20 0.0M
2025-08-25 149.95 149.95 138.80 139.75 0.0M
2025-08-22 150.95 150.95 143.45 146.10 0.0M
2025-08-21 150.95 150.95 150.95 150.95 0.0M
2025-08-20 144.75 144.75 144.75 144.75 0.0M
2025-08-19 154.35 154.35 142.00 144.65 0.0M
2025-08-18 135.60 148.95 135.60 148.95 0.0M
2025-08-13 143.00 143.00 142.05 142.70 0.0M
2025-08-12 139.10 147.55 139.10 147.55 0.0M
2025-08-11 146.00 146.00 146.00 146.00 0.0M
2025-08-08 146.00 146.00 146.00 146.00 0.0M
2025-08-07 142.90 151.20 142.90 151.20 0.0M
2025-08-05 149.00 150.40 140.10 150.40 0.0M
2025-08-04 140.80 146.95 140.80 146.95 0.0M
2025-07-31 148.30 148.30 142.10 148.20 0.0M
2025-07-30 149.55 149.55 142.10 142.15 0.0M
2025-07-29 144.00 149.55 136.30 149.55 0.0M
2025-07-28 143.45 143.50 143.45 143.45 0.0M
2025-07-25 149.95 150.95 149.95 150.95 0.0M
2025-07-24 135.15 148.00 135.15 147.70 0.0M
2025-07-23 149.25 149.25 141.05 141.05 0.0M
2025-07-22 141.00 146.30 140.05 146.05 0.0M
2025-07-21 149.45 149.45 140.60 140.60 0.0M
2025-07-18 148.50 151.95 142.55 142.55 0.0M
2025-07-17 146.50 148.50 142.15 148.50 0.0M
2025-07-16 148.00 151.95 141.45 141.45 0.0M
2025-07-15 143.70 150.20 143.70 148.75 0.0M
2025-07-14 154.90 154.90 142.60 151.25 0.0M
2025-07-10 159.45 159.45 150.10 150.10 0.0M
2025-07-09 159.50 159.50 145.15 157.95 0.0M
2025-07-08 159.85 159.85 148.05 152.00 0.0M
2025-07-07 158.60 158.60 148.95 154.90 0.0M
2025-07-04 156.95 156.95 148.25 156.75 0.0M
2025-07-03 145.50 156.00 145.50 156.00 0.0M
2025-07-02 155.00 155.00 152.00 152.00 0.0M
2025-07-01 162.90 162.90 159.95 159.95 0.0M
2025-06-30 158.70 161.20 151.30 161.20 0.0M
2025-06-27 159.95 162.00 155.00 158.70 0.0M
2025-06-26 159.95 164.70 152.25 159.95 0.0M
2025-06-25 154.05 161.95 153.90 156.90 0.0M
2025-06-24 163.00 163.00 150.25 161.95 0.0M
2025-06-23 162.90 162.90 149.20 158.05 0.0M
2025-06-20 156.95 156.95 156.95 156.95 0.0M
2025-06-19 141.00 150.00 141.00 150.00 0.0M
2025-06-18 145.05 148.90 144.90 148.10 0.0M
2025-06-17 150.15 155.80 147.55 152.50 0.0M
2025-06-16 159.85 159.85 148.40 154.95 0.0M
2025-06-13 150.20 158.80 150.15 156.20 0.0M
2025-06-12 150.05 158.35 150.05 158.05 0.0M
2025-06-11 155.05 161.80 154.85 157.85 0.0M
2025-06-10 163.15 168.75 154.95 162.95 0.0M
2025-06-09 172.00 172.00 160.05 163.10 0.0M
2025-06-06 173.90 173.90 157.70 168.45 0.0M
2025-06-05 170.00 170.00 162.90 166.00 0.0M
2025-06-04 169.85 173.00 161.00 171.45 0.0M
2025-06-03 162.00 169.20 155.65 169.05 0.0M
2025-06-02 156.75 163.80 156.75 163.80 0.0M
2025-05-30 163.00 165.00 161.40 164.95 0.0M
2025-05-29 171.30 171.50 156.00 169.85 0.0M
2025-05-28 177.95 178.00 163.40 164.00 0.0M
2025-05-27 164.25 174.35 162.15 171.95 0.0M
2025-05-26 163.90 172.00 155.80 170.65 0.0M
2025-05-23 165.30 165.30 157.10 163.90 0.0M
2025-05-22 160.45 165.35 160.40 165.35 0.0M
2025-05-21 169.70 169.70 160.10 168.80 0.0M
2025-05-20 170.85 170.85 163.30 165.95 0.0M
2025-05-19 174.95 174.95 161.20 171.85 0.0M
2025-05-16 164.25 167.50 155.15 167.45 0.0M
2025-05-15 160.00 160.00 159.55 159.55 0.0M
2025-05-14 162.95 162.95 160.00 160.00 0.0M
2025-05-13 161.85 164.90 154.60 161.80 0.0M
2025-05-12 154.90 162.65 151.15 161.85 0.0M
2025-05-09 154.95 155.00 154.95 154.95 0.0M
2025-05-08 150.00 150.00 141.00 150.00 0.0M
2025-05-07 148.20 148.20 148.10 148.10 0.0M
2025-05-06 153.25 161.90 152.00 155.85 0.0M
2025-05-05 160.00 160.00 160.00 160.00 0.0M
2025-05-02 152.05 168.00 152.05 160.00 0.0M
2025-04-30 160.00 160.00 160.00 160.00 0.0M
2025-04-29 155.00 155.95 147.30 155.45 0.0M
2025-04-28 170.70 170.70 154.85 155.00 0.0M
2025-04-25 160.15 162.95 158.90 162.95 0.0M
2025-04-24 161.00 172.00 160.65 167.25 0.0M
2025-04-23 170.10 170.85 169.05 169.05 0.0M
2025-04-22 172.25 182.75 168.70 177.90 0.0M
2025-04-21 178.40 178.40 166.30 177.30 0.0M
2025-04-17 169.95 170.45 164.25 169.95 0.0M
2025-04-16 162.35 162.35 152.40 162.35 0.0M
2025-04-15 153.95 154.65 150.00 154.65 0.0M
2025-04-11 136.00 147.30 136.00 147.30 0.0M
2025-04-09 137.75 140.30 127.00 140.30 0.0M
2025-04-08 133.45 140.95 133.45 133.65 0.0M
2025-04-07 129.70 141.95 129.70 140.45 0.0M
2025-04-04 141.50 141.50 128.30 136.50 0.0M
2025-04-03 135.00 136.50 126.10 135.00 0.0M
2025-04-01 130.00 130.00 130.00 130.00 0.0M
2025-03-28 123.60 135.00 123.55 128.95 0.0M
2025-03-27 130.00 130.00 119.00 129.85 0.0M
2025-03-26 120.00 124.35 120.00 124.35 0.0M
2025-03-25 118.45 118.45 118.00 118.45 0.0M
2025-03-24 112.85 112.85 112.85 112.85 0.0M
2025-03-21 117.95 117.95 107.50 107.50 0.0M
2025-03-20 110.00 112.35 102.15 112.35 0.0M
2025-03-19 106.95 107.00 106.95 107.00 0.0M
2025-03-18 106.70 107.95 101.15 102.00 0.0M
2025-03-17 112.00 112.00 106.45 106.45 0.0M
2025-03-13 106.60 112.00 106.60 112.00 0.0M
2025-03-12 111.55 113.50 111.55 112.20 0.0M
2025-03-11 111.00 111.55 111.00 111.55 0.0M
2025-03-10 106.20 111.55 106.20 111.55 0.0M
2025-03-07 106.25 106.25 101.20 106.25 0.0M
2025-03-05 106.50 106.50 106.50 106.50 0.0M
2025-03-04 103.40 103.40 103.40 103.40 0.0M
2025-03-03 103.40 103.40 103.40 103.40 0.0M
2025-02-28 108.30 108.30 103.40 103.40 0.0M
2025-02-27 105.50 109.00 105.50 108.80 0.0M
2025-02-25 111.05 111.05 111.05 111.05 0.0M
2025-02-24 115.00 115.00 111.05 111.05 0.0M
2025-02-21 115.00 115.00 115.00 115.00 0.0M
2025-02-20 115.00 115.00 115.00 115.00 0.0M
2025-02-18 111.25 118.00 108.75 110.00 0.0M
2025-02-14 114.45 114.45 114.45 114.45 0.0M
2025-02-13 112.60 112.60 109.00 109.00 0.0M
2025-02-12 114.60 114.60 113.65 113.65 0.0M
2025-02-11 120.60 120.60 119.60 119.60 0.0M
2025-02-10 124.65 124.65 124.65 124.65 0.0M
2025-02-07 136.60 136.60 131.20 131.20 0.0M
2025-02-06 140.00 140.00 137.75 138.10 0.0M
2025-02-04 136.60 145.00 132.00 145.00 0.0M
2025-02-03 138.60 138.60 137.60 138.25 0.0M
2025-01-31 142.05 153.00 142.05 143.05 0.0M
2025-01-30 145.60 153.00 140.60 149.50 0.0M
2025-01-29 146.30 154.00 146.30 146.30 0.0M
2025-01-28 142.35 154.00 142.35 154.00 0.0M
2025-01-27 141.05 149.80 137.60 149.80 0.0M
2025-01-23 139.40 149.60 135.50 143.10 0.0M
2025-01-22 142.60 142.60 142.60 142.60 0.0M
2025-01-21 144.45 144.45 142.60 142.60 0.0M
2025-01-16 144.95 145.15 144.95 145.15 0.0M
2025-01-15 152.15 152.15 138.25 138.25 0.0M
2025-01-14 140.60 144.95 140.60 144.95 0.0M
2025-01-10 136.00 147.30 136.00 147.30 0.0M
2025-01-09 143.60 149.75 140.00 141.50 0.0M
2025-01-08 146.65 146.65 143.60 143.60 0.0M
2025-01-07 150.50 150.50 150.50 150.50 0.0M
2025-01-06 150.50 150.50 150.50 150.50 0.0M
2025-01-03 150.30 150.50 149.00 150.50 0.0M
2025-01-02 152.15 152.15 143.00 150.60 0.0M
2025-01-01 146.60 149.50 143.60 145.60 0.0M