Samrat Forgings Ltd (SAMA)

SAMA
🏛️ Indien →
280.00
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
2023-12-29 416.80 425.10 416.80 424.90 0.0M
2023-12-28 420.35 420.35 416.80 416.80 0.0M
2023-12-27 404.10 420.40 404.10 420.40 0.0M
2023-12-26 420.60 420.60 412.20 412.20 0.0M
2023-12-22 428.20 428.20 420.55 420.60 0.0M
2023-12-21 412.55 420.80 412.55 420.50 0.0M
2023-12-20 412.55 412.55 412.55 412.55 0.0M
2023-12-19 404.40 405.00 404.40 404.50 0.0M
2023-12-18 403.40 404.40 403.40 404.40 0.0M
2023-12-15 420.00 420.00 411.60 411.60 0.0M
2023-12-14 418.30 426.65 418.30 420.00 0.0M
2023-12-13 418.30 418.30 418.30 418.30 0.0M
2023-12-12 418.30 426.80 418.30 426.80 0.0M
2023-12-11 427.00 427.00 426.80 426.80 0.0M
2023-12-08 444.35 444.35 435.50 435.50 0.0M
2023-12-07 453.40 453.40 444.35 444.35 0.0M
2023-12-06 467.00 467.00 453.35 453.40 0.0M
2023-12-05 445.00 445.00 444.90 445.00 0.0M
2023-12-04 404.20 424.00 404.20 424.00 0.0M
2023-12-01 404.00 404.20 404.00 404.20 0.0M
2023-11-30 387.90 387.90 385.00 385.00 0.0M
2023-11-29 353.00 369.60 353.00 369.60 0.0M
2023-11-28 368.85 368.85 351.50 352.00 0.0M
2023-11-24 378.00 383.25 370.00 370.00 0.0M
2023-11-23 365.00 365.00 364.95 365.00 0.0M
2023-11-22 369.00 369.00 365.00 365.00 0.0M
2023-11-21 377.00 378.00 377.00 377.00 0.0M
2023-11-20 377.35 377.35 377.00 377.00 0.0M
2023-11-17 378.00 382.00 377.35 377.35 0.0M
2023-11-16 397.10 397.20 397.10 397.20 0.0M
2023-11-15 418.00 418.00 418.00 418.00 0.0M
2023-11-13 452.00 452.00 440.00 440.00 0.0M
2023-11-12 452.00 452.00 452.00 452.00 0.0M
2023-11-10 470.00 470.00 450.00 450.00 0.0M
2023-11-09 450.00 450.00 447.95 447.95 0.0M
2023-11-08 457.25 457.25 452.95 452.95 0.0M
2023-11-07 434.95 458.75 434.95 435.50 0.0M
2023-11-06 429.05 441.10 429.05 438.95 0.0M
2023-11-03 452.00 452.00 449.95 449.95 0.0M
2023-11-02 431.40 431.40 431.00 431.00 0.0M
2023-11-01 452.90 452.95 431.40 431.40 0.0M
2023-10-31 454.10 454.10 431.40 431.40 0.0M
2023-10-30 476.00 476.00 454.10 454.10 0.0M
2023-10-27 502.30 502.30 477.95 477.95 0.0M
2023-10-26 503.50 504.00 478.40 478.40 0.0M
2023-10-25 514.95 514.95 503.50 503.50 0.0M
2023-10-23 512.00 530.10 512.00 530.00 0.0M
2023-10-20 575.00 575.00 550.00 550.00 0.0M
2023-10-19 530.00 530.00 530.00 530.00 0.0M
2023-10-18 433.50 493.00 433.50 493.00 0.0M
2023-10-17 379.95 434.75 379.95 424.95 0.0M
2023-10-16 349.30 369.90 349.00 369.90 0.0M
2023-10-13 344.75 345.05 344.50 344.50 0.0M
2023-10-12 335.00 337.00 335.00 337.00 0.0M
2023-10-11 345.00 345.00 317.00 323.95 0.0M
2023-10-10 350.00 350.00 349.85 349.85 0.0M
2023-10-09 353.85 353.85 285.05 353.85 0.0M
2023-10-06 343.95 354.95 343.95 353.95 0.0M
2023-10-05 344.00 344.00 339.75 343.95 0.0M
2023-10-04 333.00 340.00 333.00 339.00 0.0M
2023-10-03 331.00 333.00 331.00 333.00 0.0M
2023-09-29 334.80 345.00 334.70 339.75 0.0M
2023-09-28 319.95 343.90 319.95 320.10 0.0M
2023-09-27 344.00 344.00 318.05 318.05 0.0M
2023-09-26 334.50 345.00 334.50 343.00 0.0M
2023-09-25 364.30 364.30 329.95 334.50 0.0M
2023-09-22 314.70 314.70 286.90 305.00 0.0M
2023-09-21 302.00 302.00 301.95 301.95 0.0M
2023-09-20 302.00 302.00 302.00 302.00 0.0M
2023-09-18 308.00 308.00 302.00 302.00 0.0M
2023-09-15 308.40 308.40 308.00 308.00 0.0M
2023-09-14 317.00 317.00 304.00 310.35 0.0M
2023-09-13 301.95 301.95 290.00 301.95 0.0M
2023-09-12 302.00 302.00 301.00 302.00 0.0M
2023-09-11 290.20 304.00 290.20 302.00 0.0M
2023-09-08 290.00 290.00 290.00 290.00 0.0M
2023-09-07 295.00 295.00 290.00 290.00 0.0M
2023-09-06 304.95 304.95 295.00 295.00 0.0M
2023-09-05 312.95 312.95 304.95 304.95 0.0M
2023-09-04 295.00 300.00 295.00 299.00 0.0M
2023-09-01 301.90 301.90 291.00 300.00 0.0M
2023-08-31 302.00 302.00 301.95 301.95 0.0M
2023-08-30 294.00 294.00 289.00 289.00 0.0M
2023-08-29 280.00 294.00 280.00 281.80 0.0M
2023-08-28 278.00 280.00 277.90 280.00 0.0M
2023-08-25 292.00 292.00 279.85 279.85 0.0M
2023-08-24 294.00 294.00 293.95 293.95 0.0M
2023-08-23 296.90 296.90 284.00 295.00 0.0M
2023-08-22 298.70 298.70 298.70 298.70 0.0M
2023-08-21 314.00 314.00 284.50 284.50 0.0M
2023-08-18 325.00 325.00 299.25 299.25 0.0M
2023-08-17 313.00 313.00 309.90 309.90 0.0M
2023-08-16 300.00 300.00 298.95 298.95 0.0M
2023-08-14 287.00 287.00 286.50 286.50 0.0M
2023-08-11 287.00 287.00 275.00 275.00 0.0M
2023-08-10 275.55 275.55 275.55 275.55 0.0M
2023-08-09 275.50 290.00 275.50 275.55 0.0M
2023-08-08 288.00 290.00 286.00 289.90 0.0M
2023-08-07 294.00 294.00 284.00 290.00 0.0M
2023-08-04 296.50 296.50 293.95 294.00 0.0M
2023-08-03 290.30 299.00 290.30 297.70 0.0M
2023-08-02 290.60 290.60 289.00 290.30 0.0M
2023-08-01 294.50 304.95 282.00 303.95 0.0M
2023-07-31 305.00 305.00 294.50 294.50 0.0M
2023-07-28 310.00 310.00 310.00 310.00 0.0M
2023-07-27 310.00 310.00 309.00 310.00 0.0M
2023-07-26 310.00 310.00 299.85 299.85 0.0M
2023-07-25 310.00 310.00 310.00 310.00 0.0M
2023-07-24 284.55 310.00 284.55 310.00 0.0M
2023-07-21 300.00 300.00 285.00 299.50 0.0M
2023-07-20 300.00 300.00 300.00 300.00 0.0M
2023-07-19 276.00 289.90 276.00 288.50 0.0M
2023-07-18 290.00 290.00 275.55 289.90 0.0M
2023-07-17 275.50 300.00 275.50 289.90 0.0M
2023-07-14 290.00 290.00 289.95 289.95 0.0M
2023-07-13 293.60 293.60 291.00 291.00 0.0M
2023-07-12 293.60 293.60 293.60 293.60 0.0M
2023-07-11 293.60 293.60 293.60 293.60 0.0M
2023-07-10 314.00 314.00 293.60 293.60 0.0M
2023-07-07 307.95 308.00 300.00 308.00 0.0M
2023-07-06 294.00 294.00 281.10 294.00 0.0M
2023-07-05 294.00 294.00 294.00 294.00 0.0M
2023-07-04 294.00 294.00 281.00 294.00 0.0M
2023-07-03 298.00 298.00 295.00 295.00 0.0M
2023-06-30 298.00 311.85 298.00 298.00 0.0M
2023-06-28 294.00 298.00 294.00 298.00 0.0M
2023-06-27 298.95 298.95 284.05 294.00 0.0M
2023-06-26 308.95 308.95 298.95 298.95 0.0M
2023-06-23 280.25 295.00 280.25 295.00 0.0M
2023-06-22 296.85 300.00 284.00 295.00 0.0M
2023-06-21 272.05 297.85 272.05 297.00 0.0M
2023-06-20 277.00 297.90 277.00 297.00 0.0M
2023-06-19 290.00 292.00 290.00 290.00 0.0M
2023-06-16 250.10 290.00 250.00 290.00 0.0M
2023-06-15 230.05 252.15 230.05 250.00 0.0M
2023-06-14 246.00 246.00 210.15 210.15 0.0M
2023-06-13 250.00 250.00 246.90 246.90 0.0M
2023-06-12 251.00 251.00 249.00 250.00 0.0M
2023-06-09 274.00 274.00 251.00 251.00 0.0M
2023-06-08 202.00 263.70 202.00 251.00 0.0M
2023-06-07 200.10 221.00 200.10 219.90 0.0M
2023-06-06 203.00 223.25 183.05 223.20 0.0M
2023-06-05 185.10 205.15 185.10 203.00 0.0M
2023-06-02 203.50 203.50 203.00 203.50 0.0M
2023-06-01 190.00 190.00 185.00 185.00 0.0M
2023-05-31 193.95 193.95 176.10 180.10 0.0M
2023-05-30 194.50 194.50 193.95 193.95 0.0M
2023-05-29 194.90 194.90 171.25 194.50 0.0M
2023-05-26 179.95 179.95 177.90 177.90 0.0M
2023-05-25 180.00 197.95 165.05 165.05 0.0M
2023-05-24 180.00 180.00 179.95 180.00 0.0M
2023-05-23 189.55 190.00 180.00 180.00 0.0M
2023-05-22 185.05 194.75 177.05 194.75 0.0M
2023-05-19 197.00 197.00 192.15 194.90 0.0M
2023-05-18 192.00 209.95 192.00 197.00 0.0M
2023-05-17 194.95 194.95 192.00 192.00 0.0M
2023-05-16 163.00 178.20 163.00 178.20 0.0M
2023-05-15 155.05 164.50 155.05 162.00 0.0M
2023-05-12 179.90 179.90 169.90 169.90 0.0M
2023-05-11 174.95 174.95 158.50 173.85 0.0M
2023-05-10 177.00 185.00 174.90 174.90 0.0M
2023-05-09 181.95 181.95 180.00 180.00 0.0M
2023-05-08 187.00 187.00 170.05 182.90 0.0M
2023-05-05 188.60 188.60 188.00 188.00 0.0M
2023-05-04 190.00 190.00 188.55 188.55 0.0M
2023-05-03 190.00 190.00 188.55 188.55 0.0M
2023-05-02 190.00 190.00 183.95 183.95 0.0M
2023-04-28 184.00 184.00 175.00 183.95 0.0M
2023-04-27 189.00 189.00 184.00 184.00 0.0M
2023-04-26 189.00 189.00 189.00 189.00 0.0M
2023-04-25 185.05 185.05 185.05 185.05 0.0M
2023-04-24 190.00 190.00 189.85 189.85 0.0M
2023-04-21 192.65 192.65 190.00 190.00 0.0M
2023-04-20 192.65 192.65 192.65 192.65 0.0M
2023-04-19 191.95 191.95 175.15 175.15 0.0M
2023-04-18 192.00 192.50 192.00 192.50 0.0M
2023-04-17 179.95 197.85 179.95 190.00 0.0M
2023-04-13 181.60 181.60 170.05 179.95 0.0M
2023-04-12 178.80 178.80 165.10 165.10 0.0M
2023-04-11 165.00 165.10 165.00 165.05 0.0M
2023-04-10 170.50 170.50 164.80 164.80 0.0M
2023-04-06 165.10 165.10 155.00 155.00 0.0M
2023-04-05 168.95 179.30 165.10 165.10 0.0M
2023-04-03 167.00 167.00 160.05 163.00 0.0M
2023-03-31 170.60 170.60 155.10 167.45 0.0M
2023-03-29 155.10 155.10 145.05 155.10 0.0M
2023-03-28 155.15 155.15 155.10 155.10 0.0M
2023-03-27 163.80 163.80 150.05 155.05 0.0M
2023-03-24 164.95 164.95 151.25 163.95 0.0M
2023-03-23 168.00 183.90 151.20 151.20 0.0M
2023-03-22 168.00 168.00 168.00 168.00 0.0M
2023-03-21 155.80 155.80 155.80 155.80 0.0M
2023-03-20 156.05 156.05 155.85 155.85 0.0M
2023-03-17 150.05 174.85 150.05 156.05 0.0M
2023-03-16 149.40 165.95 149.40 160.05 0.0M
2023-03-15 150.00 166.00 150.00 166.00 0.0M
2023-03-14 143.05 171.00 143.05 166.00 0.0M
2023-03-13 157.00 157.00 157.00 157.00 0.0M
2023-03-10 156.00 161.00 150.00 161.00 0.0M
2023-03-09 152.20 156.00 152.10 156.00 0.0M
2023-03-08 158.00 158.00 152.10 152.10 0.0M
2023-03-06 156.00 156.00 144.00 144.00 0.0M
2023-03-03 153.95 153.95 153.90 153.95 0.0M
2023-03-02 154.00 154.00 147.90 147.95 0.0M
2023-03-01 149.95 149.95 144.05 148.70 0.0M
2023-02-28 154.95 154.95 140.05 140.05 0.0M
2023-02-27 142.05 152.10 142.05 152.10 0.0M
2023-02-24 166.00 166.00 140.50 140.50 0.0M
2023-02-23 149.00 151.25 149.00 151.25 0.0M
2023-02-22 154.05 164.95 145.00 153.00 0.0M
2023-02-21 159.75 159.75 152.65 152.65 0.0M
2023-02-20 160.95 160.95 147.45 151.20 0.0M
2023-02-17 141.00 163.80 141.00 163.80 0.0M
2023-02-16 154.90 154.90 149.95 149.95 0.0M
2023-02-15 142.00 142.00 141.95 141.95 0.0M
2023-02-14 157.95 157.95 142.65 142.65 0.0M
2023-02-13 160.00 160.00 150.05 158.50 0.0M
2023-02-10 164.90 164.90 150.50 164.80 0.0M
2023-02-09 160.55 160.55 146.25 149.95 0.0M
2023-02-08 145.05 154.90 145.05 146.05 0.0M
2023-02-07 153.05 156.00 153.00 154.95 0.0M
2023-02-06 173.00 173.00 162.50 170.00 0.0M
2023-02-03 172.00 172.00 161.00 171.00 0.0M
2023-02-02 172.00 172.00 165.30 165.30 0.0M
2023-02-01 166.00 179.95 166.00 174.00 0.0M
2023-01-31 172.00 173.00 171.60 173.00 0.0M
2023-01-30 163.70 180.60 163.70 180.60 0.0M
2023-01-27 172.05 179.95 172.00 172.00 0.0M
2023-01-25 178.00 178.00 173.00 173.00 0.0M
2023-01-24 180.05 180.05 171.05 171.35 0.0M
2023-01-23 180.05 180.05 180.05 180.05 0.0M
2023-01-20 192.00 192.00 188.00 189.50 0.0M
2023-01-19 178.15 188.90 178.15 187.50 0.0M
2023-01-18 180.00 182.70 180.00 182.00 0.0M
2023-01-17 174.30 174.30 157.70 174.00 0.0M
2023-01-16 166.00 166.45 166.00 166.00 0.0M
2023-01-13 152.00 158.55 152.00 158.55 0.0M
2023-01-12 151.00 151.00 151.00 151.00 0.0M
2023-01-11 142.00 143.85 142.00 143.85 0.0M
2023-01-10 135.85 150.10 135.85 137.00 0.0M
2023-01-09 143.00 143.05 143.00 143.00 0.0M
2023-01-06 154.00 154.00 147.25 147.25 0.0M
2023-01-05 149.00 158.45 143.50 155.00 0.0M
2023-01-04 151.00 151.00 151.00 151.00 0.0M
2023-01-03 151.00 151.00 151.00 151.00 0.0M
2023-01-02 150.00 151.00 150.00 151.00 0.0M