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
2025-09-26 27.42 28.30 27.42 28.06 0.0M
2025-09-25 27.95 27.95 26.42 27.42 0.0M
2025-09-24 28.94 28.94 27.95 28.17 0.0M
2025-09-23 28.65 28.87 27.77 28.53 0.0M
2025-09-22 28.10 28.50 27.50 28.09 0.0M
2025-09-19 28.75 29.05 28.42 28.53 0.0M
2025-09-18 28.60 28.99 28.02 28.75 0.0M
2025-09-17 27.25 29.77 27.25 28.60 0.0M
2025-09-16 29.24 30.04 28.78 29.18 0.0M
2025-09-15 25.10 29.95 25.10 29.24 0.0M
2025-09-12 28.31 28.37 27.10 27.43 0.0M
2025-09-11 28.15 28.23 28.03 28.18 0.0M
2025-09-10 24.65 27.90 24.65 27.50 0.0M
2025-09-09 27.01 28.08 27.01 27.16 0.0M
2025-09-08 28.44 28.50 26.99 27.42 0.0M
2025-09-05 29.00 29.47 28.33 28.44 0.0M
2025-09-04 29.40 29.40 28.45 28.98 0.0M
2025-09-03 29.33 30.80 26.57 28.28 0.0M
2025-09-02 30.24 30.24 28.83 29.33 0.0M
2025-09-01 30.40 30.96 29.20 29.70 0.0M
2025-08-29 30.40 30.40 28.51 29.43 0.0M
2025-08-28 31.10 31.33 29.01 29.54 0.0M
2025-08-26 32.16 32.40 31.18 31.52 0.0M
2025-08-25 31.67 34.01 31.67 31.75 0.0M
2025-08-22 32.26 33.52 31.43 31.59 0.0M
2025-08-21 33.19 33.28 31.60 31.84 0.0M
2025-08-20 31.93 32.93 31.92 32.16 0.0M
2025-08-19 32.29 32.57 31.61 32.32 0.0M
2025-08-18 32.64 33.27 31.50 31.56 0.0M
2025-08-14 33.70 34.61 31.90 32.64 0.0M
2025-08-13 33.11 34.00 32.01 33.20 0.0M
2025-08-12 34.77 34.77 31.63 32.72 0.1M
2025-08-11 30.44 33.48 30.03 33.48 0.1M
2025-08-08 31.02 31.02 29.80 30.44 0.0M
2025-08-07 32.25 32.29 29.80 30.31 0.0M
2025-08-06 32.50 32.58 29.80 31.98 0.0M
2025-08-05 29.60 31.03 29.54 31.03 0.0M
2025-08-04 30.58 30.77 29.31 29.56 0.0M
2025-08-01 30.73 31.07 29.47 29.99 0.0M
2025-07-31 30.60 31.60 30.14 30.53 0.0M
2025-07-30 29.58 31.72 29.58 31.72 0.0M
2025-07-29 31.08 32.29 30.90 31.00 0.0M
2025-07-28 32.65 33.59 31.21 31.22 0.0M
2025-07-25 33.49 33.50 31.77 32.02 0.0M
2025-07-24 33.00 33.50 32.00 32.99 0.0M
2025-07-23 32.65 34.61 32.40 32.67 0.0M
2025-07-22 33.00 34.00 32.97 33.54 0.0M
2025-07-21 32.01 32.93 31.61 32.40 0.0M
2025-07-18 33.60 33.90 33.27 33.27 0.0M
2025-07-17 35.80 37.03 33.10 35.02 0.1M
2025-07-16 33.64 33.67 32.52 33.67 0.1M
2025-07-15 28.99 30.61 28.40 30.61 0.1M
2025-07-14 27.76 28.83 27.51 27.83 0.0M
2025-07-11 27.81 28.40 27.18 27.76 0.0M
2025-07-10 27.61 28.50 27.32 27.81 0.0M
2025-07-09 28.51 28.51 27.10 27.32 0.0M
2025-07-08 28.44 29.32 27.52 28.01 0.0M
2025-07-07 28.16 29.16 28.05 28.05 0.0M
2025-07-04 28.34 28.60 28.05 28.44 0.0M
2025-07-03 28.71 30.25 27.99 28.03 0.0M
2025-07-02 28.70 28.85 27.72 28.74 0.0M
2025-07-01 28.55 28.70 27.80 28.01 0.0M
2025-06-30 29.99 29.99 28.08 28.08 0.0M
2025-06-27 28.80 29.00 28.02 28.59 0.0M
2025-06-26 30.25 30.25 27.53 28.23 0.0M
2025-06-25 28.00 28.89 27.56 28.49 0.0M
2025-06-24 28.01 29.03 27.42 27.96 0.0M
2025-06-23 30.95 31.09 27.74 27.99 0.0M
2025-06-20 29.00 30.58 27.81 28.27 0.1M
2025-06-19 28.51 29.32 27.47 27.80 0.0M
2025-06-18 29.10 29.74 28.20 28.67 0.0M
2025-06-17 29.13 29.99 28.60 29.10 0.0M
2025-06-16 28.87 29.13 28.00 29.13 0.0M
2025-06-13 29.00 29.80 28.21 29.05 0.0M
2025-06-12 29.85 29.85 27.02 28.71 0.0M
2025-06-11 29.60 29.97 28.28 28.47 0.0M
2025-06-10 29.81 30.50 28.11 29.10 0.0M
2025-06-09 29.99 31.29 29.16 29.81 0.0M
2025-06-06 31.46 32.85 29.20 29.85 0.0M
2025-06-05 30.71 30.71 29.72 30.62 0.0M
2025-06-04 30.55 30.78 29.70 29.70 0.0M
2025-06-03 30.81 30.81 30.55 30.55 0.0M
2025-06-02 30.99 32.00 29.39 29.61 0.0M
2025-05-30 30.62 30.62 30.62 30.62 0.0M
2025-05-29 30.20 30.40 29.17 29.17 0.0M
2025-05-28 30.12 31.60 28.62 29.15 0.0M
2025-05-27 29.62 30.28 29.50 30.12 0.0M
2025-05-26 32.70 32.70 30.51 30.70 0.0M
2025-05-23 31.16 31.16 31.16 31.16 0.0M
2025-05-22 32.40 32.40 29.33 29.68 0.0M
2025-05-21 32.24 32.40 30.63 30.87 0.0M
2025-05-20 32.35 32.57 31.96 32.24 0.0M
2025-05-19 33.48 34.49 32.01 32.83 0.0M
2025-05-16 33.48 33.48 31.64 33.48 0.0M
2025-05-15 31.55 31.89 31.08 31.89 0.0M
2025-05-14 30.07 30.38 30.00 30.38 0.0M
2025-05-13 28.55 28.94 28.19 28.94 0.0M
2025-05-12 26.36 28.22 26.36 27.57 0.0M
2025-05-09 28.00 29.40 26.87 26.88 0.0M
2025-05-08 28.52 28.52 28.20 28.28 0.0M
2025-05-07 28.54 28.78 27.31 28.36 0.0M
2025-05-06 29.70 29.70 28.60 28.73 0.0M
2025-05-05 30.45 30.45 29.19 29.26 0.0M
2025-05-02 29.88 30.68 29.30 29.30 0.0M
2025-04-30 30.52 30.62 29.22 29.22 0.0M
2025-04-29 30.46 31.46 30.05 30.10 0.0M
2025-04-28 31.85 32.06 30.31 30.33 0.0M
2025-04-25 33.68 33.88 31.71 31.90 0.0M
2025-04-24 35.59 35.90 33.25 33.37 0.0M
2025-04-23 36.68 36.68 33.90 34.99 0.1M
2025-04-22 30.85 33.35 30.85 33.35 0.0M
2025-04-21 28.14 30.34 28.01 30.32 0.0M
2025-04-17 29.50 29.50 27.40 27.59 0.0M
2025-04-16 27.00 28.75 27.00 27.90 0.0M
2025-04-15 29.38 29.38 25.67 27.36 0.0M
2025-04-11 26.00 27.10 25.52 26.73 0.0M
2025-04-09 26.40 27.38 24.00 25.09 0.0M
2025-04-08 26.29 27.39 25.89 26.40 0.1M
2025-04-07 26.50 27.00 24.76 25.40 0.0M
2025-04-04 28.50 28.50 25.91 27.50 0.0M
2025-04-03 27.15 28.85 25.00 27.60 0.0M
2025-04-02 27.72 27.72 26.02 27.00 0.0M
2025-04-01 27.00 27.76 25.50 27.72 0.0M
2025-03-28 26.47 27.93 25.28 27.93 0.0M
2025-03-27 25.68 27.99 25.68 26.61 0.0M
2025-03-26 28.41 28.41 27.03 27.03 0.0M
2025-03-25 29.90 29.90 28.41 28.41 0.0M
2025-03-24 27.15 29.90 27.15 29.90 0.0M
2025-03-21 29.35 29.35 27.50 28.53 0.0M
2025-03-20 28.50 28.89 28.50 28.50 0.0M
2025-03-19 29.00 30.34 28.50 28.50 0.0M
2025-03-18 29.90 29.90 28.55 28.91 0.0M
2025-03-17 28.73 29.25 28.55 28.55 0.0M
2025-03-13 29.75 29.75 29.50 29.50 0.0M
2025-03-12 29.39 31.47 29.39 29.75 0.0M
2025-03-11 30.30 30.30 29.80 29.98 0.0M
2025-03-10 32.72 32.72 30.78 30.78 0.0M
2025-03-07 31.80 32.42 31.00 32.40 0.0M
2025-03-06 29.00 31.18 29.00 31.18 0.0M
2025-03-05 29.00 29.70 29.00 29.70 0.0M
2025-03-04 28.67 28.67 28.00 28.30 0.0M
2025-03-03 30.17 30.17 28.67 28.67 0.0M
2025-02-28 31.75 31.75 30.17 30.17 0.0M
2025-02-27 29.98 31.75 29.62 31.75 0.0M
2025-02-25 31.39 31.39 28.88 31.17 0.0M
2025-02-24 31.50 31.50 30.40 30.40 0.0M
2025-02-21 31.36 32.80 30.40 31.99 0.0M
2025-02-20 32.55 32.55 30.51 32.00 0.0M
2025-02-19 28.55 31.50 28.55 31.50 0.0M
2025-02-18 30.45 31.97 30.01 30.01 0.0M
2025-02-17 32.05 32.05 30.45 30.45 0.0M
2025-02-14 33.03 33.58 32.05 32.05 0.0M
2025-02-13 34.41 34.49 32.32 33.58 0.0M
2025-02-12 32.30 34.42 31.50 33.41 0.0M
2025-02-11 34.58 34.58 32.21 33.15 0.0M
2025-02-10 34.00 34.25 33.59 33.90 0.0M
2025-02-07 34.21 35.35 34.21 35.35 0.0M
2025-02-06 35.89 35.89 34.20 34.21 0.0M
2025-02-05 36.00 36.00 34.80 35.99 0.0M
2025-02-04 35.41 36.00 34.80 35.00 0.0M
2025-02-03 35.40 35.40 34.33 35.40 0.0M
2025-02-01 35.42 37.49 35.00 36.12 0.0M
2025-01-31 36.30 37.39 35.00 36.14 0.0M
2025-01-30 35.40 35.86 34.03 35.64 0.0M
2025-01-29 33.78 35.84 32.50 35.80 0.0M
2025-01-28 35.01 35.90 34.19 34.19 0.0M
2025-01-27 36.85 36.85 35.98 35.98 0.0M
2025-01-24 39.44 40.25 37.01 37.87 0.0M
2025-01-23 37.90 39.30 37.11 38.94 0.0M
2025-01-22 38.00 38.75 37.10 38.48 0.0M
2025-01-21 39.48 39.50 37.26 38.99 0.0M
2025-01-20 36.73 38.13 35.22 37.89 0.0M
2025-01-17 38.00 38.00 36.00 36.32 0.0M
2025-01-16 37.54 37.94 36.06 37.72 0.0M
2025-01-15 36.21 36.80 36.00 36.80 0.0M
2025-01-14 34.01 35.90 33.87 35.44 0.0M
2025-01-13 37.39 37.39 35.62 35.62 0.0M
2025-01-10 37.90 38.18 37.00 37.49 0.0M
2025-01-09 38.50 38.50 37.60 38.18 0.0M
2025-01-08 38.24 38.24 37.28 37.92 0.0M
2025-01-07 36.16 37.75 36.16 37.24 0.0M
2025-01-06 38.82 39.25 36.51 37.59 0.0M
2025-01-03 39.20 39.20 37.50 38.06 0.0M
2025-01-02 41.26 41.26 39.20 39.20 0.0M
2025-01-01 40.36 41.26 39.35 41.26 0.0M