Sayaji Hotels Ltd (SAYH)

SAYH
🏛️ Indien →
295.00
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
2022-12-30 336.03 336.03 329.46 329.51 0.0M
2022-12-29 316.61 347.16 316.61 346.36 0.0M
2022-12-28 338.64 338.69 316.75 332.12 0.0M
2022-12-27 317.80 322.89 307.52 322.89 0.0M
2022-12-26 299.38 318.04 299.38 307.52 0.0M
2022-12-23 299.33 330.55 299.33 302.90 0.0M
2022-12-22 333.08 333.12 315.08 315.08 0.0M
2022-12-21 334.12 340.79 320.18 331.65 0.0M
2022-12-20 342.88 350.26 333.69 334.60 0.0M
2022-12-19 352.07 356.35 337.07 350.97 0.0M
2022-12-16 335.07 352.07 328.41 345.74 0.0M
2022-12-15 350.97 350.97 335.07 338.98 0.0M
2022-12-14 349.35 349.35 338.12 348.02 0.0M
2022-12-13 356.92 356.97 333.36 349.50 0.0M
2022-12-12 352.40 371.20 343.64 343.74 0.0M
2022-12-09 351.21 361.54 334.41 361.44 0.0M
2022-12-08 373.15 376.01 350.31 351.11 0.0M
2022-12-07 364.58 369.82 347.45 368.34 0.0M
2022-12-06 349.35 352.21 336.98 352.21 0.0M
2022-12-05 332.22 335.46 305.85 335.46 0.0M
2022-12-02 303.66 320.13 303.61 319.51 0.0M
2022-12-01 304.57 311.28 290.86 304.90 0.0M
2022-11-30 294.90 302.09 281.34 297.57 0.0M
2022-11-29 299.47 303.42 286.72 287.72 0.0M
2022-11-28 304.38 304.38 286.67 295.09 0.0M
2022-11-25 302.52 302.52 288.00 292.52 0.0M
2022-11-24 276.25 296.43 276.25 288.62 0.0M
2022-11-23 288.00 301.38 284.43 284.43 0.0M
2022-11-22 307.47 307.47 286.91 296.90 0.0M
2022-11-21 288.48 301.71 288.48 298.81 0.0M
2022-11-18 296.90 296.90 288.48 288.53 0.0M
2022-11-17 283.43 302.19 283.43 296.95 0.0M
2022-11-16 297.90 304.33 291.29 292.24 0.0M
2022-11-15 309.04 309.04 287.72 290.72 0.0M
2022-11-14 304.61 305.57 297.05 297.38 0.0M
2022-11-11 308.42 308.42 304.61 304.61 0.0M
2022-11-10 314.13 314.13 300.81 308.42 0.0M
2022-11-09 328.51 328.51 310.33 310.33 0.0M
2022-11-07 304.90 331.27 303.66 326.32 0.0M
2022-11-04 312.37 327.41 304.61 319.23 0.0M
2022-11-03 315.08 323.46 302.09 318.80 0.0M
2022-11-02 338.31 338.31 316.32 317.94 0.0M
2022-11-01 322.70 341.21 319.04 331.65 0.0M
2022-10-31 352.21 352.21 331.51 332.98 0.0M
2022-10-28 370.49 371.20 345.26 348.78 0.0M
2022-10-27 377.91 377.91 361.73 363.20 0.0M
2022-10-25 389.95 389.95 366.49 380.77 0.0M
2022-10-24 399.23 404.56 373.15 373.39 0.0M
2022-10-21 399.76 399.76 382.15 391.38 0.0M
2022-10-20 384.57 401.80 369.82 384.57 0.0M
2022-10-19 354.11 385.48 352.88 382.67 0.0M
2022-10-18 352.83 382.48 352.83 370.49 0.0M
2022-10-17 342.93 376.96 342.88 370.58 0.0M
2022-10-14 374.29 374.29 340.83 359.11 0.0M
2022-10-13 363.63 368.30 351.26 356.49 0.0M
2022-10-12 371.20 371.20 361.73 368.63 0.0M
2022-10-11 371.25 371.91 336.55 360.73 0.0M
2022-10-10 354.26 354.26 341.64 354.21 0.0M
2022-10-07 337.36 337.41 309.47 337.41 0.0M
2022-10-06 323.32 332.74 304.71 321.37 0.0M
2022-10-04 320.51 320.51 314.09 316.94 0.0M
2022-10-03 293.29 323.60 293.24 320.75 0.0M
2022-09-30 312.47 312.47 282.96 308.33 0.0M
2022-09-29 287.67 314.09 287.67 297.62 0.0M
2022-09-28 295.05 301.76 290.33 301.76 0.0M
2022-09-27 299.85 301.76 286.53 288.19 0.0M
2022-09-26 305.04 305.04 296.05 298.85 0.0M
2022-09-23 320.75 320.75 297.05 311.23 0.0M
2022-09-22 303.85 311.28 292.24 311.28 0.0M
2022-09-21 294.14 316.56 291.29 303.66 0.0M
2022-09-20 311.28 323.60 297.00 304.61 0.0M
2022-09-19 312.23 323.65 302.71 312.61 0.0M
2022-09-16 312.23 327.41 296.71 312.23 0.0M
2022-09-15 315.08 320.37 299.85 312.23 0.0M
2022-09-14 302.80 316.99 295.19 305.14 0.0M
2022-09-13 303.42 310.33 298.90 302.80 0.0M
2022-09-12 309.61 310.33 281.10 301.71 0.0M
2022-09-09 305.38 305.38 292.71 295.81 0.0M
2022-09-08 290.86 290.86 276.06 290.86 0.0M
2022-09-07 275.96 277.01 275.82 277.01 0.0M
2022-09-06 270.96 270.96 263.25 263.82 0.0M
2022-09-05 258.06 258.06 240.84 258.06 0.0M
2022-09-02 250.74 261.63 243.69 245.79 0.0M
2022-09-01 242.50 251.88 242.22 250.74 0.0M
2022-08-30 235.17 244.64 235.17 239.88 0.0M
2022-08-29 238.03 242.74 233.65 237.98 0.0M
2022-08-26 242.60 249.35 237.98 245.17 0.0M
2022-08-25 237.98 245.45 236.31 237.98 0.0M
2022-08-24 232.74 246.98 232.74 237.98 0.0M
2022-08-23 230.55 247.45 230.55 238.07 0.0M
2022-08-22 232.27 241.60 232.27 238.93 0.0M
2022-08-19 238.93 241.74 234.17 241.60 0.1M
2022-08-18 237.98 239.88 229.41 238.93 0.0M
2022-08-17 245.83 245.83 228.65 237.98 0.0M
2022-08-16 237.98 242.74 227.60 237.74 0.0M
2022-08-12 240.84 245.59 234.17 237.98 0.0M
2022-08-11 258.92 258.92 235.31 235.89 0.0M
2022-08-10 247.69 247.69 228.98 247.69 0.0M
2022-08-08 225.18 239.60 225.18 235.93 0.0M
2022-08-05 227.51 236.74 227.51 236.74 0.0M
2022-08-04 233.22 242.69 227.08 227.51 0.0M
2022-08-03 246.93 246.93 223.80 238.03 0.1M
2022-08-02 214.51 235.84 214.51 235.17 0.0M
2022-08-01 227.41 227.41 217.37 225.18 0.0M
2022-07-29 211.42 221.70 211.42 220.85 0.0M
2022-07-28 223.56 223.56 214.23 217.47 0.0M
2022-07-27 218.99 226.51 216.09 216.13 0.0M
2022-07-26 213.04 228.37 213.04 227.03 0.0M
2022-07-25 218.94 223.65 211.14 223.56 0.0M
2022-07-22 223.65 223.65 214.37 218.94 0.0M
2022-07-21 225.51 225.51 214.37 224.46 0.0M
2022-07-20 214.37 225.51 214.37 225.51 0.0M
2022-07-19 220.85 225.32 214.18 225.32 0.0M
2022-07-18 227.13 227.13 214.18 223.65 0.0M
2022-07-15 222.56 222.56 212.33 220.51 0.0M
2022-07-14 221.80 221.80 212.28 212.28 0.0M
2022-07-13 222.94 223.13 216.09 216.09 0.0M
2022-07-12 220.85 233.12 213.52 216.09 0.0M
2022-07-11 223.70 230.74 223.70 224.65 0.0M
2022-07-08 218.85 222.89 214.28 222.89 0.0M
2022-07-07 212.28 212.28 212.28 212.28 0.0M
2022-07-06 205.71 214.61 205.71 207.57 0.0M
2022-07-04 204.71 211.23 204.71 205.66 0.0M
2022-07-01 215.85 215.85 200.24 204.71 0.0M
2022-06-30 209.37 211.33 203.71 205.61 0.0M
2022-06-29 215.13 215.13 201.33 201.33 0.0M
2022-06-28 214.18 214.18 203.47 205.19 0.0M
2022-06-27 221.04 221.04 214.18 214.18 0.0M
2022-06-24 214.18 218.94 209.47 210.90 0.0M
2022-06-23 218.94 222.65 209.42 215.09 0.0M
2022-06-22 213.66 213.66 194.19 213.18 0.0M
2022-06-21 191.81 203.71 190.38 203.71 0.0M
2022-06-20 209.42 219.85 199.14 199.14 0.0M
2022-06-17 228.95 228.95 217.55 220.20 0.0M
2022-06-16 250.00 250.00 228.95 228.95 0.0M
2022-06-15 243.00 243.00 240.00 241.00 0.0M
2022-06-14 240.00 240.00 240.00 240.00 0.0M
2022-06-13 244.05 251.95 243.55 243.55 0.0M
2022-06-10 254.95 257.25 241.60 256.35 0.0M
2022-06-09 253.85 253.85 243.00 253.25 0.0M
2022-06-08 244.00 257.50 240.00 250.95 0.0M
2022-06-07 248.80 252.20 237.00 245.85 0.0M
2022-06-06 225.00 245.40 223.15 240.25 0.1M
2022-06-03 246.00 246.00 233.75 233.75 0.0M
2022-06-02 246.95 246.95 236.15 245.00 0.0M
2022-06-01 244.90 244.90 240.00 240.00 0.0M
2022-05-31 231.85 248.60 231.85 240.25 0.0M
2022-05-30 247.65 247.65 244.05 244.05 0.0M
2022-05-27 238.95 238.95 237.65 237.65 0.0M
2022-05-26 243.25 243.25 225.00 230.00 0.0M
2022-05-25 251.80 251.80 231.80 231.80 0.0M
2022-05-24 248.95 248.95 244.00 244.00 0.0M
2022-05-23 259.95 259.95 242.00 242.80 0.0M
2022-05-20 256.95 256.95 246.50 254.45 0.0M
2022-05-19 246.60 260.00 246.50 246.50 0.0M
2022-05-18 262.90 262.90 240.50 258.95 0.0M
2022-05-17 250.30 250.50 230.30 250.50 0.0M
2022-05-16 252.00 252.00 228.05 238.85 0.0M
2022-05-13 237.70 261.70 237.70 240.00 0.0M
2022-05-12 251.10 251.10 249.85 249.85 0.0M
2022-05-11 279.90 279.90 261.25 263.00 0.0M
2022-05-10 274.80 274.80 274.80 274.80 0.0M
2022-05-09 262.50 262.90 262.20 262.20 0.0M
2022-05-06 270.20 289.95 270.20 276.00 0.0M
2022-05-05 281.75 293.40 281.75 282.55 0.0M
2022-05-04 294.90 299.95 278.15 295.95 0.0M
2022-05-02 284.60 293.55 284.55 292.00 0.0M
2022-04-29 310.00 310.00 285.40 299.50 0.0M
2022-04-28 291.10 307.00 291.10 300.00 0.0M
2022-04-27 271.15 297.60 271.15 294.75 0.0M
2022-04-26 294.20 294.20 268.15 283.45 0.0M
2022-04-25 273.40 285.45 265.40 280.20 0.0M
2022-04-22 242.83 260.64 242.83 258.83 0.0M
2022-04-21 264.95 269.40 264.95 267.00 0.0M
2022-04-20 272.00 275.95 260.45 262.50 0.0M
2022-04-19 260.55 278.90 260.55 272.00 0.0M
2022-04-18 272.80 283.40 263.70 272.00 0.0M
2022-04-13 276.90 283.45 272.90 272.90 0.0M
2022-04-12 276.00 276.00 262.20 272.85 0.0M
2022-04-11 273.00 282.45 256.55 274.65 0.0M
2022-04-08 263.00 273.50 263.00 269.00 0.0M
2022-04-07 268.35 268.35 263.00 263.00 0.0M
2022-04-06 276.90 276.90 259.00 262.20 0.0M
2022-04-05 270.00 271.95 262.05 264.00 0.0M
2022-04-04 281.45 281.45 267.50 273.75 0.0M
2022-04-01 265.10 280.00 265.10 274.95 0.0M
2022-03-31 289.95 293.70 266.05 274.60 0.0M
2022-03-30 282.85 282.85 279.95 280.00 0.0M
2022-03-29 257.15 270.00 255.70 270.00 0.0M
2022-03-28 257.15 257.15 243.00 257.15 0.0M
2022-03-25 250.00 257.90 243.65 244.95 0.0M
2022-03-24 260.00 260.00 244.05 250.00 0.0M
2022-03-23 252.40 253.10 240.65 250.00 0.0M
2022-03-22 230.35 246.90 230.35 241.05 0.0M
2022-03-21 244.70 244.70 234.60 235.15 0.0M
2022-03-17 239.15 244.00 234.00 243.90 0.0M
2022-03-16 236.20 244.00 236.00 244.00 0.0M
2022-03-15 240.05 249.90 240.00 242.20 0.0M
2022-03-14 235.50 249.50 235.50 241.00 0.0M
2022-03-11 235.20 245.10 235.20 240.50 0.0M
2022-03-10 240.50 245.75 240.50 245.10 0.0M
2022-03-09 240.75 241.55 235.00 240.00 0.0M
2022-03-08 238.95 238.95 229.45 237.60 0.0M
2022-03-07 242.20 242.20 226.00 239.20 0.0M
2022-03-04 231.60 240.25 231.15 237.75 0.0M
2022-03-03 241.90 241.90 237.00 241.90 0.0M
2022-03-02 241.80 241.80 227.50 240.90 0.0M
2022-02-28 241.95 241.95 225.35 230.40 0.0M
2022-02-25 235.90 236.35 226.85 236.35 0.0M
2022-02-24 226.60 235.00 224.20 225.10 0.0M
2022-02-23 233.10 244.65 233.10 235.95 0.0M
2022-02-22 237.55 246.90 237.50 245.00 0.0M
2022-02-21 256.80 256.80 237.40 250.00 0.0M
2022-02-18 232.75 255.85 232.75 249.85 0.0M
2022-02-17 237.65 262.40 237.65 244.65 0.0M
2022-02-16 254.80 254.85 232.05 249.95 0.0M
2022-02-15 247.95 247.95 230.55 242.95 0.0M
2022-02-14 231.20 240.65 230.85 238.65 0.0M
2022-02-11 243.50 243.50 233.00 242.95 0.0M
2022-02-10 243.50 243.50 236.55 237.50 0.0M
2022-02-09 244.90 245.00 235.15 244.10 0.0M
2022-02-08 243.50 243.50 234.10 240.00 0.0M
2022-02-07 239.90 243.65 237.00 238.10 0.0M
2022-02-04 245.00 245.00 232.75 244.00 0.0M
2022-02-03 233.20 247.75 233.20 244.95 0.0M
2022-02-02 243.95 245.95 238.25 245.05 0.0M
2022-02-01 244.95 247.35 233.60 238.10 0.0M
2022-01-31 237.00 249.30 237.00 244.95 0.0M
2022-01-28 249.80 249.80 236.10 244.65 0.0M
2022-01-27 248.80 248.80 227.20 245.75 0.0M
2022-01-25 251.25 251.25 235.20 237.80 0.0M
2022-01-24 233.05 249.80 233.05 240.45 0.0M
2022-01-21 245.00 252.90 241.85 245.20 0.0M
2022-01-20 246.15 250.00 246.15 250.00 0.0M
2022-01-19 233.40 257.90 233.40 254.40 0.0M
2022-01-18 255.70 255.70 245.10 245.65 0.0M
2022-01-17 257.85 257.90 244.75 255.95 0.0M
2022-01-14 250.80 250.85 245.10 250.85 0.0M
2022-01-13 248.00 255.00 244.45 250.85 0.0M
2022-01-12 257.95 257.95 244.15 255.15 0.0M
2022-01-11 247.10 262.00 247.10 253.40 0.0M
2022-01-10 262.00 268.25 256.30 260.00 0.0M
2022-01-07 270.00 279.85 257.05 269.70 0.0M
2022-01-06 281.05 285.00 267.55 270.45 0.0M
2022-01-05 292.70 297.60 276.30 280.90 0.0M
2022-01-04 284.95 298.70 270.90 286.95 0.0M
2022-01-03 276.00 284.95 266.05 284.50 0.0M