Sainik Finance and Industries Ltd (SAIF)

SAIF
🏛️ Indien →
52.59
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 51.99 52.95 49.00 52.59 0.0M
2025-09-26 53.98 53.98 50.65 50.65 0.0M
2025-09-25 56.49 56.49 53.21 53.30 0.0M
2025-09-24 57.40 57.40 54.76 56.01 0.0M
2025-09-23 54.89 57.40 54.89 57.40 0.0M
2025-09-22 54.73 56.80 54.73 56.01 0.0M
2025-09-19 55.52 55.75 54.80 55.00 0.0M
2025-09-18 56.10 56.10 54.55 55.79 0.0M
2025-09-17 57.30 57.30 53.15 56.38 0.0M
2025-09-16 57.90 57.90 54.75 54.90 0.0M
2025-09-15 56.40 56.40 54.50 55.50 0.0M
2025-09-12 55.08 56.40 53.50 55.85 0.0M
2025-09-11 56.40 57.80 54.50 55.39 0.0M
2025-09-10 56.20 57.35 53.95 55.05 0.0M
2025-09-09 58.44 61.36 56.00 56.20 0.0M
2025-09-08 63.00 63.00 57.60 58.44 0.0M
2025-09-05 63.00 63.02 59.11 60.16 0.0M
2025-09-04 63.05 63.09 60.00 60.02 0.1M
2025-09-03 62.00 62.64 57.50 60.09 0.1M
2025-09-02 59.80 60.90 57.80 59.66 0.0M
2025-09-01 61.01 61.01 57.60 59.80 0.0M
2025-08-29 61.94 61.94 58.50 59.81 0.0M
2025-08-28 62.90 62.90 57.70 59.52 0.0M
2025-08-26 59.00 62.00 58.00 60.04 0.0M
2025-08-25 59.24 59.58 53.95 59.58 0.0M
2025-08-22 54.00 56.75 52.56 56.75 0.0M
2025-08-21 52.50 54.05 50.00 54.05 0.0M
2025-08-20 52.00 52.00 50.00 51.48 0.0M
2025-08-19 53.00 53.13 50.00 52.10 0.0M
2025-08-18 50.90 50.90 50.49 50.60 0.0M
2025-08-14 53.08 53.08 48.05 48.61 0.0M
2025-08-13 47.00 51.84 46.92 50.56 0.0M
2025-08-12 54.00 54.00 49.38 49.38 0.0M
2025-08-11 53.63 53.63 49.50 51.97 0.0M
2025-08-08 52.64 53.97 50.25 51.93 0.0M
2025-08-07 57.30 57.30 51.07 51.61 0.0M
2025-08-06 58.50 64.00 55.00 56.74 0.0M
2025-08-05 47.86 57.43 46.00 54.16 0.1M
2025-08-04 46.99 49.45 41.30 47.86 0.0M
2025-08-01 43.00 43.60 40.00 42.11 0.0M
2025-07-31 42.80 43.84 38.00 41.47 0.0M
2025-07-30 44.50 44.50 39.00 39.08 0.0M
2025-07-29 37.70 43.81 36.00 42.25 0.1M
2025-07-28 38.90 38.90 36.50 36.51 0.0M
2025-07-25 38.70 38.70 36.00 36.99 0.0M
2025-07-24 42.35 42.35 36.00 36.18 0.0M
2025-07-23 44.80 44.80 37.00 38.19 0.0M
2025-07-22 38.45 39.95 38.00 38.19 0.0M
2025-07-21 42.50 42.50 39.00 39.45 0.0M
2025-07-18 42.00 42.00 39.00 39.51 0.0M
2025-07-17 43.00 43.00 39.00 39.49 0.0M
2025-07-16 42.99 42.99 38.00 39.22 0.0M
2025-07-15 43.95 43.95 40.03 41.75 0.0M
2025-07-14 44.00 44.00 40.95 41.00 0.0M
2025-07-11 44.00 44.00 41.00 42.90 0.0M
2025-07-10 44.00 44.00 41.26 42.76 0.0M
2025-07-09 45.00 45.00 41.01 41.75 0.0M
2025-07-08 46.00 46.00 42.42 42.54 0.0M
2025-07-07 43.30 45.14 43.25 44.20 0.0M
2025-07-04 46.86 46.86 43.01 45.14 0.0M
2025-07-03 46.83 46.83 43.25 44.58 0.0M
2025-07-02 46.00 46.00 43.35 44.89 0.0M
2025-07-01 43.25 45.00 42.26 44.94 0.0M
2025-06-30 43.12 46.68 43.12 43.79 0.0M
2025-06-27 44.97 44.97 42.68 44.00 0.0M
2025-06-26 41.41 44.45 41.41 42.02 0.0M
2025-06-25 42.00 45.84 40.00 42.26 0.0M
2025-06-24 43.00 43.90 41.00 42.99 0.0M
2025-06-23 41.50 42.49 41.00 41.00 0.0M
2025-06-20 45.47 45.47 42.50 43.00 0.0M
2025-06-19 45.84 45.84 41.25 44.83 0.0M
2025-06-18 46.00 46.00 40.00 42.73 0.0M
2025-06-17 46.83 46.83 43.25 44.50 0.0M
2025-06-16 44.00 44.00 43.20 44.00 0.0M
2025-06-13 47.25 47.25 43.30 44.20 0.0M
2025-06-12 47.30 47.30 44.10 44.49 0.0M
2025-06-11 46.49 46.49 43.25 45.83 0.0M
2025-06-10 47.30 47.30 43.51 45.49 0.0M
2025-06-09 47.40 47.40 43.25 45.39 0.0M
2025-06-06 47.94 47.94 42.62 44.55 0.0M
2025-06-05 45.00 45.80 43.70 43.85 0.0M
2025-06-04 43.65 46.00 43.65 44.03 0.0M
2025-06-03 45.00 47.88 43.15 43.66 0.0M
2025-06-02 48.00 53.50 42.46 43.10 0.0M
2025-05-30 49.99 49.99 40.15 44.93 0.0M
2025-05-29 45.80 49.49 43.60 44.99 0.0M
2025-05-28 41.90 47.98 38.18 45.80 0.0M
2025-05-27 41.98 41.98 38.80 39.99 0.0M
2025-05-26 36.01 41.99 36.01 38.10 0.0M
2025-05-23 37.50 40.49 37.50 40.38 0.0M
2025-05-21 40.99 40.99 37.20 39.89 0.0M
2025-05-20 40.99 40.99 39.85 39.85 0.0M
2025-05-19 33.51 39.89 33.51 37.15 0.0M
2025-05-16 45.10 45.10 38.04 39.33 0.0M
2025-05-15 41.50 41.50 38.00 39.30 0.0M
2025-05-14 41.49 41.49 37.65 38.53 0.0M
2025-05-13 44.50 44.50 38.00 41.88 0.0M
2025-05-12 43.00 43.90 39.23 39.53 0.0M
2025-05-09 43.00 43.00 41.70 41.70 0.0M
2025-05-08 46.97 46.97 40.00 41.00 0.0M
2025-05-07 47.39 47.39 43.00 43.00 0.0M
2025-05-06 44.18 44.18 38.40 41.59 0.0M
2025-05-05 41.94 43.89 38.20 38.68 0.0M
2025-04-30 43.95 43.95 42.73 42.80 0.0M
2025-04-29 45.00 45.00 40.10 40.10 0.0M
2025-04-28 43.53 43.53 39.40 42.00 0.0M
2025-04-25 48.98 48.98 42.00 42.68 0.0M
2025-04-24 47.98 47.98 40.00 42.50 0.0M
2025-04-23 43.00 43.41 39.20 42.00 0.0M
2025-04-22 40.30 43.50 40.30 42.79 0.0M
2025-04-21 43.00 43.00 40.30 40.30 0.0M
2025-04-17 40.00 44.20 37.00 39.78 0.0M
2025-04-16 38.01 40.50 38.01 40.50 0.0M
2025-04-15 43.00 44.00 42.90 42.90 0.0M
2025-04-11 46.49 46.49 37.55 43.00 0.0M
2025-04-09 43.70 43.70 40.00 42.49 0.0M
2025-04-08 43.99 43.99 38.51 39.03 0.0M
2025-04-07 43.88 43.88 39.65 39.68 0.0M
2025-04-04 37.58 43.34 36.25 41.27 0.0M
2025-04-03 40.03 48.00 40.03 43.34 0.0M
2025-04-02 38.61 44.00 38.61 40.03 0.0M
2025-04-01 49.85 49.85 37.20 45.15 0.0M
2025-03-28 41.50 42.18 41.00 42.18 0.0M
2025-03-27 37.00 39.92 33.35 35.15 0.0M
2025-03-26 39.92 39.92 39.60 39.92 0.0M
2025-03-25 43.97 43.97 37.86 40.83 0.0M
2025-03-24 40.36 43.97 36.00 43.97 0.0M
2025-03-21 43.70 43.70 37.00 40.36 0.0M
2025-03-20 49.00 49.00 39.52 39.80 0.0M
2025-03-19 45.00 45.00 38.50 41.95 0.0M
2025-03-18 43.00 43.00 37.50 42.38 0.0M
2025-03-17 36.30 36.30 36.30 36.30 0.0M
2025-03-11 36.30 37.05 36.30 36.30 0.0M
2025-03-07 36.55 38.00 36.55 37.05 0.0M
2025-03-06 36.22 40.00 36.04 36.55 0.0M
2025-03-05 36.40 36.40 36.40 36.40 0.0M
2025-03-04 36.35 36.35 36.35 36.35 0.0M
2025-03-03 36.35 36.35 36.35 36.35 0.0M
2025-02-28 39.97 39.97 36.30 36.35 0.0M
2025-02-27 38.04 45.62 36.01 39.97 0.0M
2025-02-25 40.40 40.40 38.04 38.04 0.0M
2025-02-24 36.51 40.46 36.51 40.45 0.0M
2025-02-21 38.51 38.51 38.50 38.50 0.0M
2025-02-20 38.00 38.51 38.00 38.51 0.0M
2025-02-19 43.00 43.00 37.03 38.30 0.0M
2025-02-18 47.00 47.00 41.00 41.70 0.0M
2025-02-17 43.25 43.25 41.93 41.97 0.0M
2025-02-14 43.50 43.50 36.12 36.29 0.0M
2025-02-13 43.88 43.88 43.35 43.35 0.0M
2025-02-12 43.95 43.95 38.07 43.88 0.0M
2025-02-11 51.12 51.12 36.00 43.06 0.0M
2025-02-10 39.95 42.90 39.95 42.60 0.0M
2025-02-07 37.29 42.80 37.29 41.00 0.0M
2025-02-06 35.65 38.59 35.00 38.05 0.0M
2025-02-05 40.38 40.38 38.07 39.49 0.0M
2025-02-04 42.30 42.30 42.30 42.30 0.0M
2025-02-03 43.94 43.94 40.00 42.40 0.0M
2025-02-01 40.83 41.20 40.00 40.00 0.0M
2025-01-31 38.38 40.90 38.38 40.83 0.0M
2025-01-30 38.99 38.99 34.46 38.38 0.0M
2025-01-29 40.58 40.58 35.00 38.23 0.0M
2025-01-28 43.99 43.99 36.49 37.13 0.0M
2025-01-27 43.99 43.99 40.40 40.40 0.0M
2025-01-23 37.78 41.49 37.78 41.25 0.0M
2025-01-22 38.70 41.90 38.70 41.89 0.0M
2025-01-21 42.70 42.70 42.00 42.57 0.0M
2025-01-20 43.32 43.32 43.04 43.04 0.0M
2025-01-17 42.70 42.70 42.47 42.47 0.0M
2025-01-16 43.50 43.50 40.00 41.97 0.0M
2025-01-15 39.94 41.80 39.94 41.80 0.0M
2025-01-14 40.97 40.97 35.70 39.97 0.0M
2025-01-13 39.00 39.00 38.93 38.95 0.0M
2025-01-10 37.58 39.90 37.00 38.23 0.0M
2025-01-09 41.80 41.80 40.00 40.40 0.0M
2025-01-08 41.37 42.25 38.03 38.78 0.0M
2025-01-07 44.79 44.79 42.21 42.25 0.0M
2025-01-06 41.00 44.96 40.00 41.00 0.0M
2025-01-03 41.50 43.99 40.99 41.89 0.0M
2025-01-02 44.50 44.50 39.77 40.63 0.0M
2025-01-01 43.37 43.37 40.49 43.37 0.0M