Sampann Utpadan India

SMPA
🏛️ Indien →
28.06
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
2023-12-29 25.39 25.47 25.00 25.47 0.1M
2023-12-28 24.26 24.26 24.26 24.26 0.0M
2023-12-27 23.10 23.11 23.10 23.11 0.0M
2023-12-26 22.00 22.01 21.76 22.01 0.0M
2023-12-22 20.93 20.97 20.76 20.97 0.0M
2023-12-21 19.49 19.98 19.49 19.98 0.0M
2023-12-20 20.37 20.50 18.89 19.03 0.1M
2023-12-19 20.59 20.59 19.70 19.88 0.0M
2023-12-18 20.59 21.00 20.00 20.19 0.0M
2023-12-15 20.05 20.50 19.11 20.02 0.0M
2023-12-14 20.00 20.90 20.00 20.05 0.0M
2023-12-13 21.80 21.80 20.00 20.37 0.0M
2023-12-12 21.00 21.03 20.60 21.03 0.0M
2023-12-11 19.20 20.03 18.75 20.03 0.0M
2023-12-08 19.08 19.99 19.08 19.08 0.0M
2023-12-07 21.41 21.41 20.08 20.08 0.0M
2023-12-06 21.15 22.00 21.01 21.13 0.1M
2023-12-05 24.30 24.35 22.11 22.11 0.1M
2023-12-04 23.25 23.29 22.96 23.27 0.1M
2023-12-01 21.98 22.19 20.62 22.19 0.0M
2023-11-30 20.00 21.14 19.84 21.14 0.0M
2023-11-29 20.36 20.90 20.00 20.14 0.0M
2023-11-28 19.38 20.04 19.38 19.96 0.0M
2023-11-24 19.98 19.98 18.96 19.38 0.0M
2023-11-23 18.52 19.28 18.16 19.17 0.0M
2023-11-22 20.21 20.21 18.30 18.37 0.0M
2023-11-21 19.00 19.25 18.06 19.25 0.0M
2023-11-20 17.51 18.38 17.51 18.34 0.0M
2023-11-17 17.45 17.73 17.30 17.51 0.0M
2023-11-16 17.13 17.94 16.55 17.45 0.0M
2023-11-15 17.75 17.88 16.77 17.23 0.0M
2023-11-13 17.30 17.75 16.60 17.52 0.0M
2023-11-12 17.55 17.55 17.31 17.46 0.0M
2023-11-10 17.94 18.28 16.72 16.94 0.0M
2023-11-09 17.20 18.00 16.81 17.59 0.0M
2023-11-08 17.19 17.19 16.57 17.18 0.0M
2023-11-07 16.33 16.81 16.10 16.38 0.0M
2023-11-06 16.00 16.50 15.75 16.01 0.0M
2023-11-03 16.30 17.00 15.50 16.10 0.0M
2023-11-02 16.79 16.79 15.75 16.30 0.0M
2023-11-01 15.47 16.24 15.36 16.24 0.0M
2023-10-31 16.10 16.90 15.35 15.47 0.0M
2023-10-30 15.84 16.94 15.84 16.10 0.0M
2023-10-27 16.20 17.20 16.00 16.16 0.0M
2023-10-26 16.25 17.00 16.25 16.39 0.0M
2023-10-25 17.60 17.60 16.45 17.10 0.0M
2023-10-23 17.60 18.45 17.00 17.31 0.0M
2023-10-20 16.82 17.90 16.82 17.73 0.0M
2023-10-19 17.16 17.16 16.74 17.08 0.0M
2023-10-18 17.16 17.16 16.36 17.16 0.0M
2023-10-17 16.35 16.35 16.35 16.35 0.0M
2023-10-16 15.58 15.58 15.58 15.58 0.0M
2023-10-13 14.84 14.84 14.84 14.84 0.0M
2023-10-12 14.95 14.95 14.55 14.55 0.0M
2023-10-11 14.95 14.95 14.66 14.66 0.0M
2023-10-10 15.00 15.00 14.95 14.95 0.0M
2023-10-09 15.23 15.23 15.23 15.23 0.0M
2023-10-06 15.23 15.23 15.23 15.23 0.0M
2023-10-05 15.54 15.55 15.54 15.54 0.0M
2023-10-04 15.85 15.85 15.85 15.85 0.0M
2023-10-03 15.85 15.85 15.85 15.85 0.0M
2023-09-29 16.17 16.17 16.17 16.17 0.0M
2023-09-28 16.56 16.56 16.49 16.49 0.0M
2023-09-27 16.50 16.56 16.50 16.56 0.0M
2023-09-26 16.24 16.24 16.24 16.24 0.0M
2023-09-25 16.25 16.25 16.24 16.24 0.0M
2023-09-22 16.75 16.75 16.57 16.57 0.0M
2023-09-21 16.90 16.90 16.90 16.90 0.0M
2023-09-20 17.24 17.24 17.24 17.24 0.0M
2023-09-18 17.59 17.59 17.59 17.59 0.0M
2023-09-15 17.94 17.94 17.94 17.94 0.0M
2023-09-14 18.54 18.54 18.30 18.30 0.0M
2023-09-13 18.55 18.55 18.54 18.54 0.0M
2023-09-12 18.91 18.91 18.91 18.91 0.0M
2023-09-11 19.67 19.67 18.91 18.91 0.0M
2023-09-08 19.29 19.29 19.29 19.29 0.0M
2023-09-07 20.00 20.00 19.68 19.68 0.0M
2023-09-06 19.15 20.08 19.15 20.08 0.0M
2023-09-05 17.40 19.13 17.40 19.13 0.0M
2023-09-04 17.04 18.25 17.04 18.22 0.0M
2023-09-01 16.65 17.48 16.00 17.39 0.0M
2023-08-31 16.75 16.75 16.11 16.65 0.0M
2023-08-30 17.39 17.39 16.15 16.75 0.0M
2023-08-29 16.00 16.80 15.30 16.80 0.0M
2023-08-28 16.00 16.79 16.00 16.02 0.0M
2023-08-25 16.90 16.90 16.10 16.84 0.0M
2023-08-24 17.40 17.50 16.21 16.90 0.0M
2023-08-23 17.40 17.40 16.60 16.92 0.0M
2023-08-22 16.20 17.59 16.20 17.40 0.0M
2023-08-21 16.66 17.00 16.20 16.83 0.0M
2023-08-18 17.50 17.50 16.60 17.00 0.0M
2023-08-17 16.95 17.59 16.95 16.96 0.0M
2023-08-16 17.30 17.79 16.66 16.80 0.0M
2023-08-14 17.50 17.50 17.30 17.30 0.0M
2023-08-11 18.17 18.17 16.91 17.31 0.0M
2023-08-10 18.00 18.00 17.00 17.31 0.0M
2023-08-09 18.10 18.10 17.40 17.51 0.0M
2023-08-08 17.45 18.00 17.06 18.00 0.0M
2023-08-07 17.10 17.97 17.10 17.54 0.0M
2023-08-04 17.53 17.90 17.11 17.12 0.0M
2023-08-03 17.10 17.97 17.10 17.53 0.0M
2023-08-02 17.11 17.12 17.11 17.12 0.0M
2023-08-01 17.60 18.29 17.11 17.51 0.0M
2023-07-31 17.15 17.99 17.15 17.46 0.0M
2023-07-28 17.30 18.76 17.06 17.99 0.0M
2023-07-27 18.10 18.10 17.50 17.95 0.0M
2023-07-26 17.38 18.20 17.30 18.10 0.0M
2023-07-25 18.49 18.49 17.11 17.38 0.0M
2023-07-24 17.40 18.00 17.40 18.00 0.0M
2023-07-21 17.38 18.41 17.38 17.61 0.0M
2023-07-20 18.27 18.27 17.39 18.20 0.0M
2023-07-19 18.10 18.29 17.09 18.29 0.0M
2023-07-18 17.68 18.44 17.14 17.52 0.0M
2023-07-17 18.50 18.50 17.25 18.04 0.0M
2023-07-14 18.00 18.85 17.50 17.62 0.0M
2023-07-13 18.15 19.25 18.00 18.26 0.0M
2023-07-12 17.65 18.75 17.65 18.40 0.0M
2023-07-11 18.43 18.43 18.00 18.01 0.0M
2023-07-10 19.02 19.02 18.43 18.46 0.0M
2023-07-07 19.60 19.60 18.77 19.39 0.0M
2023-07-06 18.75 19.85 18.35 19.75 0.0M
2023-07-05 19.22 20.00 19.00 19.06 0.0M
2023-07-04 19.99 20.05 19.05 19.61 0.0M
2023-07-03 19.60 20.00 19.00 19.11 0.0M
2023-06-30 18.96 20.20 18.96 20.00 0.0M
2023-06-28 18.70 19.29 18.70 19.29 0.0M
2023-06-27 17.25 18.45 17.25 18.38 0.0M
2023-06-26 17.60 18.96 17.58 17.60 0.0M
2023-06-23 19.00 19.35 18.44 18.50 0.0M
2023-06-22 19.47 19.95 18.13 19.41 0.0M
2023-06-21 18.60 19.00 18.60 19.00 0.0M
2023-06-20 20.60 20.60 19.57 19.57 0.0M
2023-06-19 20.60 20.70 20.60 20.60 0.0M
2023-06-16 23.64 23.64 21.40 21.68 0.0M
2023-06-15 21.45 22.52 21.00 22.52 0.0M
2023-06-14 20.49 21.45 20.15 21.45 0.0M
2023-06-13 20.26 20.33 19.30 19.50 0.1M
2023-06-12 18.89 20.22 18.70 20.22 0.1M
2023-06-09 20.20 20.20 18.36 18.39 0.1M
2023-06-08 19.44 20.56 18.41 20.40 0.2M
2023-06-07 14.00 17.14 14.00 17.14 0.1M
2023-06-06 14.01 14.39 13.87 14.29 0.0M
2023-06-05 13.89 14.05 13.77 13.79 0.0M
2023-06-02 14.02 14.25 13.05 13.70 0.0M
2023-06-01 14.95 14.95 14.11 14.19 0.0M
2023-05-31 14.18 14.85 14.18 14.43 0.0M
2023-05-30 12.99 14.49 12.99 14.10 0.0M
2023-05-29 13.05 13.49 13.05 13.35 0.0M
2023-05-26 13.30 13.50 13.11 13.40 0.0M
2023-05-25 13.53 13.53 13.01 13.30 0.0M
2023-05-24 13.03 13.57 13.00 13.40 0.0M
2023-05-23 13.50 13.60 12.86 13.41 0.0M
2023-05-22 13.05 13.65 12.91 13.19 0.0M
2023-05-19 12.51 13.99 12.51 13.25 0.0M
2023-05-18 13.60 13.60 13.43 13.43 0.0M
2023-05-17 14.45 14.45 13.12 13.38 0.0M
2023-05-16 13.15 13.65 12.91 13.40 0.0M
2023-05-15 13.70 13.70 13.14 13.35 0.0M
2023-05-12 13.90 13.90 13.01 13.40 0.0M
2023-05-11 13.67 13.92 13.28 13.60 0.0M
2023-05-10 14.00 14.00 13.21 13.41 0.0M
2023-05-09 14.00 14.45 13.87 13.87 0.0M
2023-05-08 13.01 14.70 13.01 13.95 0.0M
2023-05-05 14.50 14.50 14.03 14.20 0.0M
2023-05-04 14.34 14.64 13.72 14.13 0.0M
2023-05-03 13.75 14.40 13.75 14.25 0.0M
2023-05-02 14.12 14.25 14.00 14.08 0.0M
2023-04-28 14.10 14.44 14.08 14.17 0.0M
2023-04-27 13.95 14.30 13.70 14.09 0.0M
2023-04-26 13.90 14.10 13.90 14.10 0.0M
2023-04-25 13.95 14.29 13.36 13.73 0.0M
2023-04-24 14.05 14.75 13.11 13.93 0.0M
2023-04-21 13.16 14.94 13.16 14.44 0.0M
2023-04-20 15.00 15.00 14.53 14.54 0.0M
2023-04-19 14.80 14.90 14.10 14.38 0.0M
2023-04-18 14.49 14.92 14.49 14.75 0.0M
2023-04-17 15.99 15.99 14.48 14.73 0.0M
2023-04-13 15.82 15.82 14.36 14.96 0.0M
2023-04-12 14.75 14.75 14.38 14.75 0.0M
2023-04-11 15.17 15.17 13.60 14.49 0.0M
2023-04-10 13.10 14.40 13.10 13.90 0.0M
2023-04-06 13.45 13.73 13.25 13.72 0.0M
2023-04-05 12.75 13.45 12.75 13.10 0.0M
2023-04-03 12.68 13.20 12.41 12.93 0.0M
2023-03-31 12.60 12.70 12.35 12.70 0.0M
2023-03-29 12.25 12.90 12.11 12.15 0.0M
2023-03-28 13.39 13.39 12.31 12.63 0.0M
2023-03-27 13.09 13.09 12.55 12.80 0.0M
2023-03-24 13.40 13.40 12.66 12.92 0.0M
2023-03-23 13.40 13.44 12.62 12.85 0.0M
2023-03-22 12.63 13.75 12.63 13.19 0.0M
2023-03-21 13.75 13.93 13.01 13.12 0.0M
2023-03-20 13.31 14.62 13.31 13.65 0.0M
2023-03-17 13.45 14.00 13.16 13.97 0.0M
2023-03-16 14.40 14.50 13.76 13.85 0.0M
2023-03-15 14.72 15.08 14.00 14.48 0.0M
2023-03-14 14.95 15.39 14.26 14.72 0.0M
2023-03-13 16.05 16.05 14.80 14.95 0.0M
2023-03-10 16.74 16.74 15.55 15.57 0.0M
2023-03-09 16.80 16.99 15.86 15.95 0.0M
2023-03-08 14.80 17.05 14.44 16.69 0.0M
2023-03-06 16.80 17.49 15.00 15.64 0.1M
2023-03-03 14.70 15.90 14.70 15.90 0.0M
2023-03-02 13.50 14.46 12.87 14.46 0.0M
2023-03-01 11.55 13.44 11.32 13.15 0.0M
2023-02-28 12.30 13.60 12.20 12.40 0.0M
2023-02-27 12.30 13.30 12.30 12.95 0.0M
2023-02-24 13.05 13.85 13.05 13.55 0.0M
2023-02-23 13.20 13.65 12.85 13.35 0.0M
2023-02-22 13.15 13.80 12.30 13.20 0.0M
2023-02-21 12.80 13.65 12.80 13.15 0.0M
2023-02-20 14.75 14.75 13.30 13.75 0.0M
2023-02-17 13.60 14.50 13.25 13.90 0.0M
2023-02-16 14.50 14.75 13.90 14.50 0.0M
2023-02-15 14.25 14.40 13.15 14.00 0.0M
2023-02-14 14.00 14.40 14.00 14.10 0.0M
2023-02-13 14.10 14.45 14.00 14.00 0.0M
2023-02-10 13.65 14.20 13.25 13.60 0.0M
2023-02-09 14.90 14.90 13.05 13.95 0.0M
2023-02-08 14.00 14.50 13.40 13.80 0.0M
2023-02-07 14.50 14.60 13.45 14.45 0.0M
2023-02-06 15.15 15.15 14.40 14.45 0.0M
2023-02-03 15.90 15.90 14.80 15.15 0.0M
2023-02-02 15.20 16.55 15.20 15.35 0.0M
2023-02-01 15.95 16.50 15.70 15.80 0.0M
2023-01-31 15.75 16.70 15.55 15.85 0.0M
2023-01-30 15.80 16.75 15.35 15.95 0.0M
2023-01-27 16.50 16.50 15.60 16.05 0.0M
2023-01-25 16.80 17.15 15.75 16.10 0.0M
2023-01-24 16.05 16.95 16.05 16.50 0.0M
2023-01-23 16.20 16.85 16.05 16.15 0.0M
2023-01-20 16.50 16.80 16.05 16.30 0.0M
2023-01-19 16.35 16.90 16.25 16.60 0.0M
2023-01-18 17.00 17.00 15.95 16.30 0.0M
2023-01-17 17.10 17.10 16.40 16.65 0.0M
2023-01-16 17.00 17.05 16.50 16.85 0.0M
2023-01-13 16.60 17.10 16.45 16.85 0.0M
2023-01-12 17.25 17.80 16.40 16.50 0.0M
2023-01-11 16.90 17.25 16.90 17.25 0.0M
2023-01-10 16.90 17.05 16.90 16.95 0.0M
2023-01-09 17.00 17.30 16.95 17.00 0.0M
2023-01-06 16.30 17.40 16.30 16.90 0.0M
2023-01-05 16.80 17.75 16.55 16.70 0.0M
2023-01-04 17.95 17.95 16.40 17.05 0.0M
2023-01-03 17.00 17.40 16.80 17.10 0.0M
2023-01-02 16.75 17.60 16.70 17.20 0.0M