Sastasundar Ventures

SAST
🏛️ Indien →
312.40
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
2025-09-26 305.85 315.20 303.90 312.40 0.0M
2025-09-25 324.05 325.05 302.50 307.40 0.0M
2025-09-24 322.00 335.35 314.50 317.05 0.0M
2025-09-23 312.00 327.70 312.00 319.05 0.0M
2025-09-22 310.00 336.40 310.00 328.20 0.0M
2025-09-19 314.45 314.60 311.25 312.00 0.0M
2025-09-18 311.50 320.00 305.90 310.95 0.0M
2025-09-17 308.25 322.85 299.20 309.30 0.0M
2025-09-16 317.45 318.85 306.15 306.30 0.0M
2025-09-15 304.65 328.00 304.65 316.75 0.0M
2025-09-12 296.95 308.00 294.85 304.60 0.0M
2025-09-11 293.00 304.95 291.90 301.35 0.0M
2025-09-10 278.85 322.80 278.85 288.25 0.1M
2025-09-09 272.50 273.60 266.30 269.00 0.0M
2025-09-08 275.00 278.35 270.20 272.50 0.0M
2025-09-05 267.55 282.85 267.55 280.90 0.4M
2025-09-04 277.05 277.05 272.25 272.30 0.0M
2025-09-03 280.95 280.95 276.05 276.15 0.0M
2025-09-02 272.50 289.00 272.50 280.10 0.0M
2025-09-01 282.55 282.55 270.50 271.55 0.0M
2025-08-29 270.95 274.60 268.00 273.95 0.0M
2025-08-28 274.20 274.20 267.30 271.55 0.0M
2025-08-26 270.05 273.75 268.35 271.65 0.0M
2025-08-25 274.00 274.40 267.55 271.70 0.0M
2025-08-22 273.45 273.70 269.50 272.65 0.0M
2025-08-21 275.60 276.80 271.90 272.50 0.0M
2025-08-20 276.00 277.80 272.85 272.90 0.0M
2025-08-19 274.55 276.85 272.00 274.15 0.0M
2025-08-18 275.65 281.15 272.65 274.55 0.0M
2025-08-14 278.65 278.65 270.30 271.45 0.0M
2025-08-13 293.85 293.85 275.75 277.30 0.0M
2025-08-12 292.45 292.70 276.15 280.65 0.0M
2025-08-11 282.10 293.40 282.10 293.25 0.0M
2025-08-08 288.85 288.85 278.75 286.05 0.0M
2025-08-07 268.70 281.05 268.70 279.00 0.0M
2025-08-06 282.00 282.30 267.90 269.15 0.0M
2025-08-05 286.15 293.90 276.20 280.45 0.0M
2025-08-04 276.05 292.60 276.05 291.90 0.0M
2025-08-01 286.10 295.65 278.70 285.15 0.0M
2025-07-31 287.65 292.00 283.40 285.95 0.0M
2025-07-30 293.00 293.00 287.50 287.75 0.0M
2025-07-29 293.30 298.95 288.90 291.85 0.0M
2025-07-28 296.50 303.85 290.05 292.65 0.0M
2025-07-25 299.00 300.80 292.80 293.65 0.0M
2025-07-24 287.10 301.00 287.10 299.45 0.0M
2025-07-23 294.25 299.60 288.50 290.00 0.0M
2025-07-22 303.85 314.55 296.00 299.35 0.0M
2025-07-21 296.95 301.50 295.00 297.40 0.0M
2025-07-18 295.20 304.70 295.20 299.55 0.0M
2025-07-17 291.80 298.85 291.30 291.40 0.0M
2025-07-16 298.80 298.80 288.80 292.85 0.0M
2025-07-15 274.00 297.05 274.00 289.40 0.0M
2025-07-14 273.00 278.50 273.00 275.30 0.0M
2025-07-11 268.25 272.90 264.95 269.55 0.0M
2025-07-10 279.30 279.30 266.35 268.35 0.0M
2025-07-09 281.05 281.25 275.10 276.30 0.0M
2025-07-08 287.60 287.60 280.00 281.35 0.0M
2025-07-07 290.95 290.95 281.30 283.85 0.0M
2025-07-04 292.50 296.80 287.05 287.80 0.0M
2025-07-03 294.30 296.40 284.30 290.10 0.0M
2025-07-02 296.25 296.75 292.35 293.60 0.0M
2025-07-01 297.90 302.00 294.35 295.15 0.0M
2025-06-30 303.00 306.00 296.00 297.15 0.0M
2025-06-27 304.00 308.65 298.60 300.65 0.0M
2025-06-26 312.90 324.60 304.30 307.55 0.0M
2025-06-25 297.60 314.00 297.25 312.40 0.0M
2025-06-24 295.40 298.85 290.95 292.60 0.0M
2025-06-23 285.05 303.00 285.05 289.95 0.0M
2025-06-20 292.00 306.55 291.70 302.00 0.0M
2025-06-19 308.45 308.45 291.30 294.50 0.0M
2025-06-18 328.00 342.00 305.60 313.50 0.0M
2025-06-17 282.55 307.70 277.15 302.00 0.0M
2025-06-16 280.10 283.25 275.80 280.15 0.0M
2025-06-13 275.80 281.80 275.80 280.10 0.0M
2025-06-12 282.50 289.45 278.80 281.40 0.0M
2025-06-11 279.95 289.00 277.65 286.25 0.0M
2025-06-10 285.00 285.40 278.35 278.90 0.0M
2025-06-09 277.95 294.90 272.70 284.80 0.0M
2025-06-06 258.35 284.00 258.35 277.80 0.0M
2025-06-05 261.30 261.30 257.00 258.50 0.0M
2025-06-04 263.20 263.70 257.00 259.85 0.0M
2025-06-03 261.90 262.45 260.55 260.55 0.0M
2025-06-02 265.10 270.50 259.00 260.00 0.0M
2025-05-30 267.60 269.65 260.00 265.20 0.0M
2025-05-29 271.50 271.50 260.10 265.95 0.0M
2025-05-28 264.25 277.00 264.25 272.70 0.0M
2025-05-27 267.55 270.25 264.00 264.50 0.0M
2025-05-26 272.50 272.50 269.00 271.30 0.0M
2025-05-23 266.80 269.45 261.00 262.85 0.0M
2025-05-22 270.00 270.00 266.50 269.45 0.0M
2025-05-21 261.25 275.00 261.25 270.00 0.0M
2025-05-20 265.40 267.80 265.30 265.30 0.0M
2025-05-19 264.85 266.10 257.05 262.35 0.0M
2025-05-16 262.30 262.50 259.55 260.95 0.0M
2025-05-15 261.95 266.50 258.95 259.40 0.0M
2025-05-14 265.25 266.70 261.00 262.70 0.0M
2025-05-13 263.00 263.00 257.80 258.45 0.0M
2025-05-12 262.90 262.90 259.00 259.55 0.0M
2025-05-09 246.65 253.20 245.90 253.20 0.0M
2025-05-08 255.55 256.10 241.90 248.45 0.0M
2025-05-07 242.50 250.50 242.30 247.75 0.0M
2025-05-06 258.35 261.20 241.50 243.45 0.0M
2025-05-05 252.00 259.90 252.00 257.60 0.0M
2025-05-02 259.55 259.55 252.00 252.75 0.0M
2025-04-30 260.00 263.00 250.55 257.65 0.0M
2025-04-29 263.40 263.40 259.00 259.00 0.0M
2025-04-28 258.00 262.85 255.55 260.55 0.0M
2025-04-25 257.20 257.55 248.25 253.75 0.0M
2025-04-24 255.80 259.60 255.80 259.60 0.0M
2025-04-23 260.15 260.15 254.00 256.85 0.0M
2025-04-22 260.75 263.85 254.00 254.85 0.0M
2025-04-21 269.35 269.35 259.35 262.85 0.0M
2025-04-17 265.15 269.85 261.30 268.00 0.0M
2025-04-16 255.50 268.90 255.50 262.25 0.0M
2025-04-15 265.05 267.00 261.85 265.35 0.0M
2025-04-11 264.40 264.40 258.85 260.00 0.0M
2025-04-09 260.35 260.45 257.50 260.00 0.0M
2025-04-08 255.55 259.95 255.40 257.40 0.0M
2025-04-07 236.00 250.00 230.00 248.95 0.0M
2025-04-04 256.05 262.30 251.50 260.15 0.0M
2025-04-03 255.25 258.00 251.40 257.55 0.0M
2025-04-02 255.10 255.10 248.45 249.70 0.0M
2025-04-01 237.80 257.15 237.80 253.40 0.0M
2025-03-28 239.05 243.00 238.70 242.65 0.0M
2025-03-27 234.45 239.50 234.45 236.10 0.0M
2025-03-26 238.75 242.00 232.25 236.00 0.0M
2025-03-25 243.40 244.10 240.55 241.10 0.0M
2025-03-24 242.35 246.75 235.20 240.40 0.0M
2025-03-21 242.45 245.00 236.95 239.50 0.0M
2025-03-20 238.30 245.00 237.65 239.65 0.0M
2025-03-19 243.95 244.00 238.00 238.05 0.0M
2025-03-18 240.00 242.30 236.70 241.05 0.0M
2025-03-17 241.00 242.75 236.05 237.00 0.0M
2025-03-13 244.20 245.95 236.75 238.80 0.0M
2025-03-12 255.00 255.00 229.05 235.70 0.0M
2025-03-11 220.25 237.00 219.65 232.90 0.0M
2025-03-10 225.00 229.10 225.00 228.50 0.0M
2025-03-07 221.05 227.25 221.05 226.65 0.0M
2025-03-06 227.95 228.00 215.45 224.00 0.0M
2025-03-05 238.50 238.50 210.40 213.30 0.0M
2025-03-04 212.75 217.85 206.10 209.15 0.0M
2025-03-03 215.85 215.85 204.70 210.75 0.0M
2025-02-28 220.50 220.55 214.85 217.85 0.0M
2025-02-27 236.20 236.55 225.00 225.50 0.0M
2025-02-25 235.00 239.30 235.00 238.60 0.0M
2025-02-24 235.95 240.35 230.85 234.85 0.0M
2025-02-21 232.40 244.50 230.50 241.10 0.0M
2025-02-20 223.25 238.75 222.80 232.45 0.0M
2025-02-19 235.10 235.75 228.00 228.75 0.0M
2025-02-18 252.10 252.10 233.75 236.55 0.0M
2025-02-17 263.95 266.30 250.50 252.65 0.0M
2025-02-14 273.10 274.30 261.25 270.15 0.0M
2025-02-13 273.15 276.55 273.15 275.90 0.0M
2025-02-12 285.00 285.00 270.00 273.65 0.0M
2025-02-11 288.00 300.85 276.70 279.40 0.0M
2025-02-10 310.00 310.00 282.40 285.65 0.0M
2025-02-07 278.95 310.45 278.95 295.10 0.0M
2025-02-06 286.25 287.10 279.55 282.35 0.0M
2025-02-05 287.25 287.40 285.50 286.30 0.0M
2025-02-04 286.00 291.80 278.60 283.95 0.0M
2025-02-03 283.25 292.60 280.40 287.65 0.0M
2025-02-01 282.80 288.20 279.00 282.70 0.0M
2025-01-31 279.50 294.85 279.25 280.45 0.0M
2025-01-30 283.10 290.00 278.50 279.90 0.0M
2025-01-29 280.60 288.85 278.65 287.90 0.0M
2025-01-28 260.55 279.65 256.10 275.95 0.0M
2025-01-27 282.00 282.20 260.00 261.60 0.0M
2025-01-24 287.00 287.60 282.15 282.15 0.0M
2025-01-23 288.00 292.35 286.75 290.75 0.0M
2025-01-22 309.85 344.90 285.10 291.50 0.0M
2025-01-21 297.70 300.00 285.70 287.45 0.0M
2025-01-20 293.15 301.45 291.65 298.40 0.0M
2025-01-17 292.15 300.25 292.05 295.20 0.0M
2025-01-16 294.80 302.25 294.80 301.75 0.0M
2025-01-15 289.00 297.30 289.00 292.05 0.0M
2025-01-14 293.70 295.30 285.85 288.85 0.0M
2025-01-13 270.00 295.80 270.00 286.55 0.0M
2025-01-10 307.00 307.00 290.20 295.80 0.0M
2025-01-09 319.75 319.75 313.85 313.85 0.0M
2025-01-08 320.85 323.25 317.25 319.50 0.0M
2025-01-07 314.20 324.00 314.20 322.75 0.0M
2025-01-06 314.40 322.85 305.05 311.95 0.0M
2025-01-03 322.25 327.60 318.75 319.15 0.0M
2025-01-02 325.85 325.85 314.75 321.05 0.0M
2025-01-01 310.55 320.25 310.55 319.60 0.0M