Sameera Agro and Infra Ltd (SAMG)

SAMG
🏛️ Indien →
15.20
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 15.40 15.40 15.20 15.20 0.1M
2025-09-25 16.55 16.85 16.00 16.00 0.3M
2025-09-24 15.35 16.95 15.35 16.80 1.0M
2025-09-23 16.15 16.15 16.15 16.15 0.0M
2025-09-22 17.00 17.00 17.00 17.00 0.0M
2025-09-19 17.90 17.90 17.90 17.90 0.0M
2025-09-18 18.85 18.85 18.85 18.85 0.0M
2025-09-17 19.80 19.80 19.80 19.80 0.0M
2025-09-16 20.80 20.80 20.80 20.80 0.0M
2025-09-15 21.90 21.90 21.90 21.90 0.0M
2025-09-12 23.05 23.05 23.05 23.05 0.0M
2025-09-11 24.25 24.25 24.25 24.25 0.0M
2025-09-10 25.50 25.50 25.50 25.50 0.0M
2025-09-01 26.80 26.80 26.80 26.80 0.0M
2025-08-11 28.20 28.20 28.20 28.20 0.0M
2025-08-04 29.65 29.65 29.65 29.65 0.0M
2025-07-30 30.25 30.25 30.25 30.25 0.0M
2025-07-23 30.85 30.85 30.85 30.85 0.0M
2025-07-22 31.45 31.45 31.45 31.45 0.0M
2025-07-17 32.10 32.10 32.10 32.10 0.0M
2025-07-16 32.65 32.75 32.65 32.75 0.0M
2025-07-15 32.20 32.20 32.15 32.15 0.0M
2025-07-14 31.60 31.60 31.60 31.60 0.0M
2025-07-11 31.00 31.00 31.00 31.00 0.0M
2025-07-10 30.40 30.40 30.40 30.40 0.0M
2025-07-09 29.85 29.85 29.85 29.85 0.0M
2025-07-08 29.30 29.30 29.30 29.30 0.0M
2025-07-07 28.75 28.75 28.75 28.75 0.0M
2025-07-04 28.20 28.20 28.20 28.20 0.0M
2025-07-03 27.70 27.70 27.70 27.70 0.0M
2025-07-02 27.20 27.20 27.20 27.20 0.0M
2025-07-01 26.70 26.70 26.70 26.70 0.0M
2025-06-30 26.20 26.20 26.20 26.20 0.0M
2025-06-27 25.75 25.75 25.75 25.75 0.0M
2025-06-26 25.00 25.25 25.00 25.25 0.0M
2025-06-25 24.85 24.85 24.85 24.85 0.0M
2025-06-24 24.55 24.55 24.55 24.55 0.0M
2025-06-23 24.85 25.10 24.15 24.15 0.0M
2025-06-20 24.50 24.65 24.50 24.65 0.0M
2025-06-19 24.20 24.20 24.15 24.20 0.1M
2025-06-18 23.75 23.75 23.75 23.75 0.0M
2025-06-16 23.30 23.30 23.30 23.30 0.0M
2025-06-13 22.15 22.20 22.15 22.20 0.0M
2025-06-12 21.15 21.15 21.15 21.15 0.0M
2025-06-11 20.15 20.15 20.15 20.15 0.0M
2025-06-10 17.84 19.50 17.77 19.18 0.6M
2025-06-09 18.70 18.70 18.70 18.70 0.4M
2025-06-06 19.68 19.68 19.68 19.68 0.1M
2025-06-05 22.38 22.38 20.71 20.71 0.1M
2025-06-04 21.60 21.80 20.69 21.80 0.8M
2025-06-03 20.00 20.83 19.66 20.77 1.1M
2025-06-02 18.00 18.94 17.60 18.94 0.7M
2025-05-30 17.20 17.56 16.80 17.22 0.3M
2025-05-29 17.08 17.36 16.40 17.04 0.7M
2025-05-28 14.00 15.92 14.00 15.92 0.7M
2025-05-27 12.60 13.95 12.60 13.27 0.1M
2025-05-26 13.54 13.54 12.42 12.68 0.1M
2025-05-23 11.80 12.18 11.80 12.18 0.0M
2025-05-22 13.00 13.00 11.62 11.64 0.0M
2025-05-21 11.60 11.60 11.43 11.43 0.0M
2025-05-20 11.20 11.60 11.20 11.60 0.1M
2025-05-19 12.34 12.34 11.20 11.20 0.0M
2025-05-16 10.85 11.18 10.84 11.18 0.0M
2025-05-15 10.92 10.92 10.85 10.85 0.0M
2025-05-14 10.94 11.19 10.55 11.19 0.0M
2025-05-12 11.62 11.62 10.78 10.94 0.0M
2025-05-09 9.60 10.08 9.27 9.70 0.0M
2025-05-08 9.58 9.79 9.52 9.74 0.0M
2025-05-07 9.45 9.81 9.45 9.81 0.0M
2025-05-06 9.84 10.59 9.84 9.93 0.0M
2025-05-05 10.27 10.27 10.26 10.26 0.0M
2025-05-02 10.41 10.41 10.26 10.27 0.0M
2025-04-30 10.81 10.81 10.80 10.80 0.0M
2025-04-29 10.64 11.13 10.64 11.13 0.0M
2025-04-25 11.37 11.37 11.16 11.16 0.0M
2025-04-24 58.00 58.70 56.65 58.70 0.0M
2025-04-23 58.85 58.85 56.20 58.00 0.0M
2025-04-22 56.95 56.95 56.95 56.95 0.0M
2025-04-21 58.15 58.15 55.85 57.00 0.0M
2025-04-17 54.90 55.75 53.75 55.75 0.0M
2025-04-16 54.85 55.85 54.85 55.85 0.0M
2025-04-15 51.80 53.95 51.70 53.70 0.0M
2025-04-11 51.70 52.70 51.70 52.30 0.0M
2025-04-09 51.40 51.40 49.20 51.10 0.0M
2025-04-08 53.25 53.25 51.40 51.40 0.0M
2025-04-07 51.25 51.25 51.15 51.15 0.0M
2025-04-04 52.65 54.95 52.60 53.85 0.0M
2025-04-03 51.80 52.60 51.35 52.60 0.0M
2025-04-02 48.00 50.20 48.00 50.10 0.0M
2025-04-01 46.65 48.90 46.65 48.90 0.0M
2025-03-28 47.00 49.10 46.25 46.65 0.0M
2025-03-27 52.45 52.45 47.70 48.60 0.0M
2025-03-26 51.55 52.70 50.20 50.20 0.0M
2025-03-25 55.40 55.40 52.65 52.85 0.1M
2025-03-24 58.00 61.15 55.35 55.40 0.1M
2025-03-21 57.45 60.00 57.45 58.25 0.0M
2025-03-20 57.40 60.00 57.00 57.45 0.0M
2025-03-19 52.60 57.70 52.60 57.65 0.0M
2025-03-18 57.50 57.95 55.00 55.05 0.0M
2025-03-17 54.10 57.80 54.00 57.45 0.0M
2025-03-13 58.55 58.55 56.05 56.60 0.0M
2025-03-12 59.85 59.85 58.55 58.55 0.0M
2025-03-11 62.30 62.35 61.05 61.05 0.0M
2025-03-10 63.60 63.80 63.20 63.20 0.0M
2025-03-07 59.50 62.40 59.50 62.20 0.0M
2025-03-06 60.50 60.50 59.00 59.50 0.0M
2025-03-05 56.65 60.90 56.65 60.85 0.0M
2025-03-04 58.95 58.95 56.10 58.00 0.0M
2025-03-03 61.95 61.95 58.95 58.95 0.0M
2025-02-28 62.95 62.95 62.00 62.05 0.0M
2025-02-27 67.00 67.00 63.50 63.85 0.0M
2025-02-25 64.95 66.80 64.95 66.80 0.0M
2025-02-24 63.00 66.95 62.70 65.00 0.0M
2025-02-21 64.70 66.50 62.60 64.55 0.0M
2025-02-20 64.00 64.00 63.15 63.40 0.0M
2025-02-19 64.85 65.10 64.85 65.10 0.0M
2025-02-18 63.70 65.00 63.70 65.00 0.0M
2025-02-14 64.00 67.80 64.00 66.80 0.0M
2025-02-13 68.20 68.30 67.00 67.00 0.0M
2025-02-12 66.00 66.00 64.75 66.00 0.0M
2025-02-11 67.05 69.90 66.10 66.10 0.0M
2025-02-10 70.00 70.00 67.40 68.10 0.0M
2025-02-07 68.00 70.00 68.00 70.00 0.0M
2025-02-06 68.00 69.00 66.60 68.90 0.0M
2025-02-05 67.00 68.75 66.60 66.95 0.0M
2025-02-04 64.80 68.00 64.60 67.00 0.0M
2025-02-03 67.00 67.00 63.30 64.80 0.0M
2025-02-01 70.50 71.50 67.00 68.25 0.1M
2025-01-31 73.50 73.50 68.30 69.40 0.1M
2025-01-30 74.80 75.85 72.20 73.50 0.1M
2025-01-29 76.70 76.95 73.00 74.60 0.0M
2025-01-28 74.45 78.00 73.05 74.30 0.1M
2025-01-27 85.50 102.00 75.50 75.95 0.3M
2025-01-24 85.10 85.15 85.00 85.00 0.0M
2025-01-23 86.15 86.50 85.10 85.10 0.0M
2025-01-22 86.70 87.00 86.70 87.00 0.0M
2025-01-21 89.25 90.00 89.00 90.00 0.0M
2025-01-20 86.80 92.50 85.05 91.70 0.0M
2025-01-17 88.75 88.75 88.00 88.00 0.0M
2025-01-16 86.50 89.50 86.50 88.75 0.0M
2025-01-15 89.00 89.00 89.00 89.00 0.0M
2025-01-14 86.30 86.70 86.30 86.70 0.0M
2025-01-13 86.70 88.95 85.00 85.35 0.0M
2025-01-10 91.65 93.00 90.00 90.05 0.0M
2025-01-09 92.65 95.65 92.65 94.00 0.0M
2025-01-08 93.10 95.80 91.30 94.05 0.0M
2025-01-07 90.00 96.30 90.00 95.00 0.0M
2025-01-06 96.00 96.00 92.00 92.00 0.0M
2025-01-03 96.15 97.00 96.15 97.00 0.0M
2025-01-02 96.05 97.00 96.00 96.10 0.0M
2025-01-01 98.50 98.50 94.65 95.00 0.0M