SBL Infratech Ltd (SBLI)

SBLI
🏛️ Indien →
33.45
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
2022-12-28 76.30 76.30 76.30 76.30 0.0M
2022-12-22 77.40 77.40 77.40 77.40 0.0M
2022-12-20 71.10 74.70 71.10 74.70 0.0M
2022-12-19 74.50 74.80 70.80 74.80 0.0M
2022-12-15 74.50 74.50 74.50 74.50 0.0M
2022-12-14 72.05 77.80 72.05 74.95 0.0M
2022-12-12 70.05 75.80 69.60 75.80 0.0M
2022-12-09 74.00 74.00 73.25 73.25 0.0M
2022-12-07 77.10 77.10 77.10 77.10 0.0M
2022-12-06 81.15 81.15 81.15 81.15 0.0M
2022-12-05 80.75 80.75 80.75 80.75 0.0M
2022-12-02 77.70 78.50 77.70 78.10 0.0M
2022-11-30 67.95 74.80 67.95 74.80 0.0M
2022-11-29 76.25 76.50 70.05 71.50 0.0M
2022-11-23 78.00 78.00 73.65 73.65 0.0M
2022-11-22 78.00 78.00 76.00 77.50 0.0M
2022-11-21 80.00 80.00 80.00 80.00 0.0M
2022-11-18 80.00 81.15 77.50 77.90 0.1M
2022-11-17 77.30 77.30 77.30 77.30 0.0M
2022-11-16 73.70 73.70 73.70 73.70 0.0M
2022-11-15 73.65 73.65 73.60 73.65 0.1M
2022-11-14 70.15 70.15 70.15 70.15 0.1M
2022-11-11 66.85 66.85 60.65 66.85 0.0M
2022-11-07 63.70 63.70 63.70 63.70 0.0M
2022-11-04 63.90 63.95 60.55 60.70 0.1M
2022-10-27 60.95 60.95 60.95 60.95 0.0M
2022-09-28 64.15 64.15 64.15 64.15 0.0M
2022-09-26 67.50 67.50 67.50 67.50 0.0M
2022-09-22 75.00 75.00 75.00 75.00 0.0M
2022-09-21 75.00 75.00 75.00 75.00 0.0M
2022-09-20 81.50 81.50 81.50 81.50 0.0M
2022-09-15 90.55 90.55 90.55 90.55 0.0M
2022-09-14 69.00 82.80 68.15 75.50 0.0M
2022-09-13 69.00 69.00 69.00 69.00 0.0M
2022-09-12 60.00 64.80 60.00 64.80 0.0M
2022-09-08 55.00 55.00 55.00 55.00 0.0M
2022-09-06 63.50 63.50 62.00 62.00 0.0M
2022-08-25 48.85 64.00 48.85 63.75 0.0M
2022-08-02 56.60 60.95 56.60 60.95 0.0M
2022-07-25 70.75 70.75 70.70 70.75 0.0M
2022-07-19 64.95 64.95 64.85 64.90 0.0M
2022-07-12 49.20 61.65 49.20 61.60 0.0M
2022-07-07 49.60 60.00 49.60 55.30 0.0M
2022-07-01 65.00 65.00 61.95 61.95 0.0M
2022-06-24 56.05 56.05 56.05 56.05 0.0M
2022-06-15 53.00 53.00 53.00 53.00 0.0M
2022-06-10 64.30 64.30 64.30 64.30 0.0M
2022-06-06 60.50 65.00 60.50 65.00 0.0M
2022-06-03 56.10 70.50 56.10 69.75 0.0M
2022-06-02 70.00 70.00 70.00 70.00 0.0M
2022-05-02 69.55 73.50 69.55 70.00 0.0M
2022-04-25 86.90 86.90 86.90 86.90 0.0M
2022-04-22 86.60 86.60 86.60 86.60 0.0M
2022-04-21 68.60 80.00 68.60 80.00 0.0M
2022-04-19 58.50 84.40 58.50 84.40 0.0M
2022-04-07 73.00 73.00 73.00 73.00 0.0M
2022-04-06 90.20 90.20 74.20 74.20 0.0M
2022-04-05 82.00 82.00 82.00 82.00 0.0M
2022-04-04 77.00 77.00 77.00 77.00 0.0M
2022-04-01 73.00 73.00 73.00 73.00 0.0M
2022-03-31 69.05 69.05 69.05 69.05 0.0M
2022-03-29 66.00 66.00 65.35 65.35 0.0M
2022-03-24 72.40 72.40 72.40 72.40 0.0M
2022-03-22 81.00 94.95 79.25 79.80 0.0M
2022-03-21 86.90 86.90 86.90 86.90 0.0M
2022-03-16 80.55 80.55 80.55 80.55 0.0M
2022-03-11 89.50 89.50 89.50 89.50 0.0M
2022-03-10 74.50 86.50 74.50 86.50 0.0M
2022-03-08 71.95 85.90 71.95 82.00 0.0M
2022-03-04 79.90 79.90 79.90 79.90 0.0M
2022-02-24 72.90 72.90 72.90 72.90 0.0M
2022-02-07 81.00 81.00 81.00 81.00 0.0M
2022-02-04 80.00 80.00 80.00 80.00 0.0M
2022-02-03 80.85 80.85 80.85 80.85 0.0M
2022-02-02 74.25 74.35 74.25 74.35 0.0M
2022-02-01 82.00 82.50 82.00 82.50 0.0M
2022-01-31 75.00 75.00 75.00 75.00 0.0M
2022-01-27 75.00 75.00 75.00 75.00 0.0M
2022-01-21 69.00 72.00 69.00 72.00 0.0M
2022-01-19 81.00 81.00 69.30 69.30 0.0M
2022-01-17 77.00 77.00 77.00 77.00 0.0M
2022-01-13 76.00 76.00 76.00 76.00 0.0M
2022-01-12 71.00 74.00 71.00 74.00 0.0M
2022-01-10 69.00 69.00 69.00 69.00 0.0M
2022-01-06 63.45 69.50 63.45 69.50 0.0M
2022-01-05 65.85 70.50 65.85 70.50 0.0M
2022-01-04 62.00 65.85 62.00 65.85 0.0M
2022-01-03 62.00 62.00 62.00 62.00 0.0M