Samrat Pharmachem Ltd (SAMR)

SAMR
🏛️ Indien →
297.10
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
2023-12-29 358.00 358.00 345.00 348.20 0.0M
2023-12-28 344.10 357.00 344.10 352.90 0.0M
2023-12-27 359.95 359.95 349.00 349.60 0.0M
2023-12-26 363.00 363.00 346.10 351.20 0.0M
2023-12-22 355.45 361.50 350.30 356.30 0.0M
2023-12-21 363.85 363.85 345.05 355.45 0.0M
2023-12-20 353.50 369.80 353.50 354.95 0.0M
2023-12-19 355.15 355.15 346.00 352.75 0.0M
2023-12-18 350.00 353.60 345.00 346.45 0.0M
2023-12-15 345.25 353.90 340.00 348.55 0.0M
2023-12-14 355.00 355.00 345.00 348.10 0.0M
2023-12-13 350.25 356.00 345.00 346.05 0.0M
2023-12-12 352.50 359.00 350.10 353.80 0.0M
2023-12-11 355.00 359.95 351.35 357.70 0.0M
2023-12-08 360.00 360.00 350.10 354.85 0.0M
2023-12-07 355.00 360.00 350.00 353.80 0.0M
2023-12-06 355.00 364.35 355.00 358.65 0.0M
2023-12-05 357.00 365.75 355.00 356.30 0.0M
2023-12-04 361.50 368.60 355.00 357.90 0.0M
2023-12-01 369.95 375.00 355.00 361.35 0.0M
2023-11-30 369.90 369.95 360.25 363.20 0.0M
2023-11-29 367.50 374.00 363.00 364.50 0.0M
2023-11-28 369.50 376.00 361.00 367.05 0.0M
2023-11-24 367.50 376.00 362.00 369.45 0.0M
2023-11-23 379.90 379.90 365.50 367.15 0.0M
2023-11-22 368.35 386.05 361.00 374.35 0.0M
2023-11-21 370.00 383.90 367.85 368.35 0.0M
2023-11-20 374.00 390.00 367.00 369.40 0.0M
2023-11-17 380.20 389.15 367.40 373.90 0.0M
2023-11-16 367.90 397.20 361.60 380.15 0.0M
2023-11-15 358.25 379.85 353.00 367.10 0.0M
2023-11-13 373.00 373.00 361.00 361.40 0.0M
2023-11-12 364.00 369.80 360.00 360.00 0.0M
2023-11-10 379.95 379.95 362.05 365.90 0.0M
2023-11-09 375.00 375.00 358.40 370.95 0.0M
2023-11-08 385.00 398.95 376.00 389.50 0.0M
2023-11-07 400.00 414.90 380.05 387.05 0.0M
2023-11-06 385.00 403.45 360.10 397.70 0.0M
2023-11-03 379.25 381.00 370.00 372.20 0.0M
2023-11-02 379.95 381.00 372.60 373.75 0.0M
2023-11-01 372.20 377.50 372.00 374.00 0.0M
2023-10-31 373.00 381.00 370.55 375.65 0.0M
2023-10-30 381.00 381.00 370.00 372.20 0.0M
2023-10-27 382.95 382.95 372.00 374.70 0.0M
2023-10-26 374.65 382.30 372.00 378.55 0.0M
2023-10-25 384.90 384.90 370.00 374.65 0.0M
2023-10-23 381.05 389.00 378.00 378.75 0.0M
2023-10-20 382.00 392.95 371.10 386.15 0.0M
2023-10-19 384.00 394.75 376.00 379.20 0.0M
2023-10-18 390.15 408.80 373.10 384.90 0.0M
2023-10-17 382.00 410.00 378.90 397.10 0.0M
2023-10-16 385.00 389.90 382.00 383.95 0.0M
2023-10-13 390.00 398.00 386.05 391.55 0.0M
2023-10-12 398.40 398.40 382.50 386.20 0.0M
2023-10-11 399.95 399.95 382.15 388.45 0.0M
2023-10-10 399.30 399.30 375.30 382.10 0.0M
2023-10-09 387.00 400.50 385.00 386.35 0.0M
2023-10-06 398.00 399.60 392.55 393.70 0.0M
2023-10-05 404.70 404.70 391.10 392.25 0.0M
2023-10-04 398.00 398.00 393.00 397.55 0.0M
2023-10-03 401.00 404.70 390.00 398.35 0.0M
2023-09-29 408.00 408.00 398.80 400.15 0.0M
2023-09-28 398.50 405.00 395.20 400.35 0.0M
2023-09-27 402.30 402.30 398.00 398.50 0.0M
2023-09-26 419.00 419.00 395.10 401.95 0.0M
2023-09-25 407.00 407.20 395.10 398.75 0.0M
2023-09-22 406.00 407.00 398.40 406.50 0.0M
2023-09-21 394.60 420.00 392.70 406.40 0.0M
2023-09-20 404.95 405.00 393.85 395.65 0.0M
2023-09-18 408.90 408.90 386.30 403.50 0.0M
2023-09-15 405.00 405.00 381.10 399.85 0.0M
2023-09-14 403.80 407.70 396.75 399.55 0.0M
2023-09-13 397.20 406.40 375.25 397.60 0.0M
2023-09-12 409.70 409.70 388.10 397.20 0.0M
2023-09-11 403.00 414.40 402.00 404.25 0.0M
2023-09-08 404.95 414.00 402.10 406.40 0.0M
2023-09-07 406.95 416.95 401.70 403.90 0.0M
2023-09-06 405.40 407.95 401.10 404.95 0.0M
2023-09-05 404.10 408.00 400.00 405.40 0.0M
2023-09-04 411.85 412.00 400.00 403.30 0.0M
2023-09-01 405.50 422.30 405.00 408.80 0.0M
2023-08-31 429.00 429.00 407.80 412.20 0.0M
2023-08-30 410.00 442.00 405.00 414.80 0.0M
2023-08-29 406.00 413.35 403.10 405.00 0.0M
2023-08-28 420.00 429.30 401.10 405.05 0.0M
2023-08-25 418.00 424.90 401.05 409.70 0.0M
2023-08-24 428.65 428.65 400.95 412.05 0.0M
2023-08-23 431.55 436.00 410.00 418.15 0.0M
2023-08-22 445.00 445.80 424.00 431.50 0.0M
2023-08-21 418.00 441.40 411.25 436.75 0.1M
2023-08-18 378.65 401.30 363.00 401.30 0.0M
2023-08-17 356.05 380.00 356.05 364.85 0.0M
2023-08-16 352.65 383.50 352.00 361.25 0.0M
2023-08-14 375.00 395.90 375.00 389.45 0.0M
2023-08-11 385.05 397.45 366.75 383.85 0.0M
2023-08-10 397.95 411.00 378.80 391.50 0.0M
2023-08-09 378.00 396.00 375.00 394.10 0.0M
2023-08-08 355.00 384.90 355.00 373.60 0.0M
2023-08-07 385.00 394.00 340.65 362.55 0.1M
2023-08-04 397.35 405.00 377.50 378.45 0.0M
2023-08-03 437.80 437.80 396.55 397.35 0.0M
2023-08-02 436.00 440.00 414.85 417.40 0.0M
2023-08-01 432.10 444.00 427.00 436.65 0.0M
2023-07-31 426.00 444.90 423.00 432.10 0.0M
2023-07-28 413.90 426.95 408.05 425.05 0.0M
2023-07-27 430.00 438.45 404.10 407.50 0.0M
2023-07-26 435.95 436.00 418.05 425.35 0.0M
2023-07-25 444.90 444.90 423.00 426.15 0.0M
2023-07-24 440.00 450.00 427.05 435.85 0.0M
2023-07-21 443.15 454.95 432.00 433.75 0.0M
2023-07-20 450.00 459.85 435.00 443.15 0.0M
2023-07-19 461.35 473.00 441.85 443.65 0.0M
2023-07-18 471.05 479.95 456.25 465.10 0.0M
2023-07-17 455.50 479.95 455.50 471.60 0.0M
2023-07-14 450.00 477.00 450.00 464.60 0.0M
2023-07-13 450.00 466.95 445.50 460.75 0.0M
2023-07-12 469.95 469.95 446.70 456.95 0.0M
2023-07-11 453.00 463.50 439.00 456.75 0.0M
2023-07-10 452.55 465.00 444.20 445.65 0.0M
2023-07-07 492.15 492.15 467.55 467.55 0.0M
2023-07-06 529.90 533.60 485.30 492.15 0.0M
2023-07-05 508.25 508.25 508.25 508.25 0.0M
2023-07-04 484.05 484.05 476.00 484.05 0.0M
2023-07-03 461.00 461.00 461.00 461.00 0.0M
2023-06-30 443.70 456.75 422.65 439.05 0.0M
2023-06-28 426.35 442.00 426.35 435.00 0.0M
2023-06-27 438.00 439.90 420.65 437.15 0.0M
2023-06-26 435.00 435.00 426.60 433.35 0.0M
2023-06-23 438.00 438.00 424.25 426.60 0.0M
2023-06-22 436.00 440.00 430.00 431.30 0.0M
2023-06-21 447.90 447.90 426.10 436.75 0.0M
2023-06-20 418.00 440.00 418.00 439.15 0.0M
2023-06-19 436.00 440.00 425.00 426.85 0.0M
2023-06-16 434.75 448.00 432.00 437.35 0.0M
2023-06-15 437.95 444.00 425.35 434.45 0.0M
2023-06-14 425.05 435.00 422.00 429.25 0.0M
2023-06-13 431.00 438.00 425.00 428.90 0.0M
2023-06-12 432.60 439.90 424.00 425.70 0.0M
2023-06-09 442.00 442.00 412.30 428.15 0.0M
2023-06-08 442.95 443.95 417.30 429.80 0.0M
2023-06-07 402.00 428.40 402.00 426.05 0.0M
2023-06-06 432.50 440.00 414.40 417.45 0.0M
2023-06-05 397.55 436.55 397.55 432.50 0.0M
2023-06-02 421.10 440.00 413.45 415.80 0.0M
2023-06-01 435.20 463.65 435.20 435.20 0.0M
2023-05-31 458.20 458.20 458.10 458.10 0.0M
2023-05-30 493.90 498.95 480.00 482.20 0.0M
2023-05-29 490.00 500.00 485.00 491.50 0.0M
2023-05-26 517.00 517.00 493.80 496.80 0.0M
2023-05-25 519.85 519.85 487.05 503.40 0.0M
2023-05-24 515.95 515.95 483.80 512.65 0.0M
2023-05-23 509.25 519.95 496.00 503.35 0.0M
2023-05-22 533.50 550.00 502.75 509.25 0.0M
2023-05-19 544.00 544.00 521.00 529.20 0.0M
2023-05-18 543.95 543.95 521.10 523.35 0.0M
2023-05-17 530.10 533.45 521.10 524.55 0.0M
2023-05-16 549.80 550.00 526.50 529.65 0.0M
2023-05-15 559.05 572.00 525.50 542.95 0.0M
2023-05-12 536.95 554.25 503.90 547.40 0.0M
2023-05-11 535.00 549.95 525.00 527.90 0.0M
2023-05-10 553.90 553.90 523.30 538.20 0.0M
2023-05-09 551.95 553.00 532.20 540.60 0.0M
2023-05-08 550.00 559.95 531.05 535.30 0.0M
2023-05-05 541.80 561.90 532.00 535.50 0.0M
2023-05-04 559.90 559.90 531.25 541.80 0.0M
2023-05-03 547.00 560.25 536.00 547.70 0.0M
2023-05-02 528.50 559.70 520.00 545.90 0.0M
2023-04-28 540.75 540.75 525.00 533.60 0.0M
2023-04-27 594.00 594.00 540.75 542.50 0.0M
2023-04-26 561.80 569.20 550.05 569.20 0.0M
2023-04-25 537.00 549.45 525.00 542.10 0.0M
2023-04-24 549.00 550.00 516.25 542.80 0.0M
2023-04-21 579.90 579.90 540.85 543.40 0.0M
2023-04-20 600.00 600.85 560.00 565.40 0.0M
2023-04-19 604.30 604.30 546.80 583.25 0.0M
2023-04-18 575.55 575.55 575.55 575.55 0.0M
2023-04-17 548.15 548.15 548.15 548.15 0.0M
2023-04-13 522.05 522.05 522.05 522.05 0.0M
2023-04-12 497.20 497.20 497.20 497.20 0.0M
2023-04-11 471.50 473.55 456.50 473.55 0.0M
2023-04-10 451.00 451.00 435.25 451.00 0.0M
2023-04-06 429.55 429.55 429.55 429.55 0.0M
2023-04-05 409.10 409.10 409.10 409.10 0.0M
2023-04-03 383.95 389.65 381.85 389.65 0.0M
2023-03-31 357.95 373.10 345.00 371.10 0.0M
2023-03-29 332.05 358.85 332.05 355.35 0.0M
2023-03-28 372.00 385.00 332.00 341.80 0.0M
2023-03-27 400.00 409.45 365.25 367.45 0.0M
2023-03-24 411.00 414.95 400.00 403.95 0.0M
2023-03-23 437.00 437.00 407.55 409.90 0.0M
2023-03-22 416.00 445.95 405.00 413.05 0.0M
2023-03-21 438.75 438.75 403.20 408.15 0.0M
2023-03-20 451.95 451.95 420.00 426.30 0.0M
2023-03-17 464.80 464.80 428.10 430.10 0.0M
2023-03-16 457.10 458.05 431.05 434.65 0.0M
2023-03-15 486.95 497.95 450.05 461.30 0.0M
2023-03-14 502.95 502.95 475.10 481.60 0.0M
2023-03-13 487.50 513.00 481.15 483.70 0.0M
2023-03-10 494.00 496.80 483.05 487.40 0.0M
2023-03-09 500.00 509.75 486.65 491.15 0.0M
2023-03-08 518.00 518.00 495.05 508.00 0.0M
2023-03-06 513.95 513.95 491.20 505.15 0.0M
2023-03-03 499.95 514.00 498.00 501.60 0.0M
2023-03-02 485.65 504.95 480.15 484.35 0.0M
2023-03-01 496.00 509.95 481.05 495.55 0.0M
2023-02-28 480.05 509.50 480.05 485.50 0.0M
2023-02-27 523.95 523.95 479.90 490.25 0.0M
2023-02-24 515.00 519.00 495.00 502.60 0.0M
2023-02-23 520.90 520.90 495.00 507.95 0.0M
2023-02-22 511.00 519.00 486.65 495.75 0.0M
2023-02-21 530.00 558.00 511.65 521.80 0.0M
2023-02-20 525.00 548.90 500.05 532.10 0.0M
2023-02-17 511.00 529.95 505.40 511.30 0.0M
2023-02-16 522.50 542.50 504.00 510.80 0.0M
2023-02-15 520.80 568.00 520.80 533.95 0.0M
2023-02-14 577.00 599.90 560.00 578.65 0.0M
2023-02-13 575.30 607.95 550.00 557.80 0.0M
2023-02-10 599.50 599.50 574.25 583.70 0.0M
2023-02-09 586.05 614.00 574.00 588.85 0.0M
2023-02-08 600.00 600.00 585.10 593.20 0.0M
2023-02-07 601.15 613.95 582.00 598.15 0.0M
2023-02-06 591.00 629.95 582.80 589.40 0.0M
2023-02-03 641.95 641.95 609.90 610.35 0.0M
2023-02-02 657.00 689.00 638.05 641.95 0.0M
2023-02-01 695.00 710.00 655.05 671.60 0.0M
2023-01-31 676.00 692.95 646.60 678.00 0.0M
2023-01-30 666.00 669.00 642.05 663.65 0.0M
2023-01-27 693.05 704.00 670.00 675.30 0.0M
2023-01-25 691.05 716.95 690.00 691.05 0.0M
2023-01-24 729.95 734.65 687.70 698.10 0.0M
2023-01-23 672.00 707.20 668.15 699.70 0.0M
2023-01-20 696.10 697.00 663.00 673.55 0.0M
2023-01-19 696.95 697.90 671.65 688.60 0.0M
2023-01-18 675.05 684.00 654.70 671.65 0.0M
2023-01-17 712.05 731.80 682.40 689.15 0.0M
2023-01-16 739.85 739.85 708.00 712.50 0.0M
2023-01-13 734.00 735.00 712.40 720.15 0.0M
2023-01-12 744.00 744.00 705.80 724.20 0.0M
2023-01-11 729.05 747.00 700.00 722.00 0.0M
2023-01-10 743.15 747.00 722.00 729.05 0.0M
2023-01-09 750.90 763.00 735.00 743.10 0.0M
2023-01-06 765.00 765.00 732.00 736.15 0.0M
2023-01-05 761.00 769.50 731.00 748.00 0.0M
2023-01-04 785.00 785.00 740.00 747.90 0.0M
2023-01-03 770.10 779.95 737.00 762.80 0.0M
2023-01-02 784.00 784.00 770.05 775.70 0.0M