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
2024-12-31 53.13 53.13 52.10 52.15 0.0M
2024-12-30 53.40 53.44 50.60 50.60 0.0M
2024-12-27 52.90 52.92 49.70 50.90 0.1M
2024-12-26 50.30 50.40 49.99 50.40 0.0M
2024-12-24 46.13 48.00 46.12 48.00 0.0M
2024-12-23 48.50 48.50 48.50 48.50 0.0M
2024-12-20 51.00 51.00 48.50 48.50 0.0M
2024-12-19 53.00 53.00 49.10 49.33 0.0M
2024-12-18 53.25 53.25 51.08 51.08 0.0M
2024-12-17 52.82 52.82 47.80 50.72 0.0M
2024-12-16 50.31 50.31 50.28 50.31 0.0M
2024-12-13 47.92 47.92 47.92 47.92 0.0M
2024-12-12 45.64 45.64 45.64 45.64 0.0M
2024-12-11 43.47 43.47 43.47 43.47 0.0M
2024-12-10 41.40 41.40 41.40 41.40 0.0M
2024-12-09 39.43 39.43 39.43 39.43 0.0M
2024-12-05 39.37 39.37 36.50 37.56 0.0M
2024-12-04 40.74 40.74 37.50 37.50 0.0M
2024-12-03 38.80 38.80 38.80 38.80 0.0M
2024-11-26 36.96 36.96 36.96 36.96 0.0M
2024-11-01 35.49 35.49 34.90 35.20 0.0M
2024-10-30 33.80 33.80 33.80 33.80 0.0M
2024-10-28 34.90 34.90 33.00 33.00 0.0M
2024-10-25 33.35 33.35 33.30 33.30 0.0M
2024-10-24 35.00 35.00 35.00 35.00 0.0M
2024-10-17 35.35 35.35 35.18 35.26 0.0M
2024-10-16 36.51 36.51 36.51 36.51 0.0M
2024-10-14 38.30 38.30 38.30 38.30 0.0M
2024-10-11 36.49 36.49 36.49 36.49 0.0M
2024-10-07 35.30 35.30 35.14 35.14 0.0M
2024-09-30 36.95 36.95 36.95 36.95 0.0M
2024-09-26 40.01 40.01 36.95 36.95 0.0M
2024-09-25 38.11 38.11 38.11 38.11 0.0M
2024-09-24 37.78 37.78 35.40 36.30 0.0M
2024-09-23 35.99 35.99 35.99 35.99 0.0M
2024-09-19 35.10 36.99 35.06 36.99 0.0M
2024-09-16 36.90 36.90 36.90 36.90 0.0M
2024-09-13 40.45 40.45 37.60 37.60 0.0M
2024-09-12 36.50 38.53 36.30 38.53 0.0M
2024-09-06 36.70 36.70 36.70 36.70 0.0M
2024-08-30 37.80 37.81 36.95 36.95 0.0M
2024-08-29 36.36 36.36 36.01 36.01 0.0M
2024-08-28 38.00 38.00 35.70 36.73 0.0M
2024-08-27 36.50 36.50 36.50 36.50 0.0M
2024-08-26 38.74 38.74 37.10 37.10 0.0M
2024-08-23 36.90 36.90 36.90 36.90 0.0M
2024-08-21 36.90 36.90 36.90 36.90 0.0M
2024-08-20 37.85 37.85 36.00 36.50 0.0M
2024-08-19 36.00 36.05 36.00 36.05 0.0M
2024-08-16 35.86 35.87 35.85 35.85 0.0M
2024-08-12 37.86 37.86 36.80 36.80 0.0M
2024-08-09 35.25 36.70 35.20 36.06 0.0M
2024-08-08 36.90 36.90 36.90 36.90 0.0M
2024-08-05 37.00 38.95 35.25 35.30 0.0M
2024-07-31 35.25 38.70 35.25 37.10 0.0M
2024-07-26 38.00 38.00 37.00 37.00 0.0M
2024-07-22 37.70 39.58 37.00 37.00 0.0M
2024-07-10 39.58 39.58 37.70 37.70 0.0M
2024-07-09 39.97 39.97 37.70 37.70 0.0M
2024-07-08 35.15 38.85 35.15 38.07 0.0M
2024-07-04 35.01 37.00 35.01 37.00 0.0M
2024-06-28 36.01 36.10 36.01 36.10 0.0M
2024-06-26 37.90 37.90 37.90 37.90 0.0M
2024-06-24 36.75 36.75 36.75 36.75 0.0M
2024-06-20 35.35 38.00 35.31 37.00 0.0M
2024-06-19 37.16 37.16 37.16 37.16 0.0M
2024-06-14 37.15 37.17 37.15 37.16 0.0M
2024-06-10 35.40 35.40 35.40 35.40 0.0M
2024-06-06 37.00 37.00 37.00 37.00 0.0M
2024-06-05 37.07 37.07 37.07 37.07 0.0M
2024-06-04 35.31 35.31 35.31 35.31 0.0M
2024-06-03 37.00 37.23 37.00 37.16 0.0M
2024-05-31 35.46 35.46 35.46 35.46 0.0M
2024-05-29 32.00 33.78 32.00 33.78 0.0M
2024-05-28 32.18 32.18 32.18 32.18 0.0M
2024-05-27 33.87 33.87 33.87 33.87 0.0M
2024-05-24 33.25 35.65 33.25 35.65 0.0M
2024-05-23 32.05 35.00 32.05 35.00 0.0M
2024-05-22 33.73 33.73 33.73 33.73 0.0M
2024-05-08 35.50 35.50 35.50 35.50 0.0M
2024-04-30 39.17 39.17 36.56 37.00 0.0M
2024-04-29 37.31 37.31 37.31 37.31 0.0M
2024-04-26 33.01 35.54 33.01 35.54 0.0M
2024-04-25 33.86 33.86 33.86 33.86 0.0M
2024-04-19 32.25 32.25 32.25 32.25 0.0M
2024-04-12 33.51 36.18 33.51 33.65 0.0M
2024-04-10 34.46 34.46 34.46 34.46 0.0M
2024-04-09 33.50 34.15 32.82 32.82 0.0M
2024-04-08 34.40 34.40 32.02 32.53 0.0M
2024-04-05 32.77 32.77 32.77 32.77 0.0M
2024-04-03 32.71 32.71 32.71 32.71 0.0M
2024-04-02 31.16 31.16 30.18 31.16 0.0M
2024-03-28 29.92 29.92 28.54 29.68 0.0M
2024-03-26 28.50 28.50 28.50 28.50 0.0M
2024-03-21 28.56 28.56 28.56 28.56 0.0M
2024-03-20 28.81 28.81 28.81 28.81 0.0M
2024-03-18 29.15 29.35 29.15 29.35 0.0M
2024-03-15 28.71 28.71 28.71 28.71 0.0M
2024-03-14 30.58 30.58 30.02 30.02 0.0M
2024-03-12 29.10 30.51 29.10 29.13 0.0M
2024-03-07 29.06 29.06 29.06 29.06 0.0M
2024-03-06 31.99 31.99 29.06 29.76 0.0M
2024-03-05 30.47 30.47 30.47 30.47 0.0M
2024-03-02 29.02 29.51 29.02 29.02 0.0M
2024-03-01 30.62 32.60 29.77 30.22 0.0M
2024-02-29 31.05 31.05 31.05 31.05 0.0M
2024-02-28 29.58 29.58 27.32 29.58 0.0M
2024-02-19 28.18 28.18 28.18 28.18 0.0M
2024-02-15 29.41 29.41 29.41 29.41 0.0M
2024-02-14 28.03 30.71 28.03 30.71 0.0M
2024-02-13 29.12 32.04 29.12 29.25 0.0M
2024-02-12 30.52 30.52 30.52 30.52 0.0M
2024-02-09 34.92 34.92 32.05 32.05 0.0M
2024-02-08 33.01 35.70 33.01 33.26 0.0M
2024-02-07 35.52 35.52 33.85 34.00 0.0M
2024-02-06 32.54 35.96 32.54 33.83 0.0M
2024-02-05 34.25 34.25 34.25 34.25 0.0M
2024-02-02 34.73 34.73 31.48 32.62 0.0M
2024-02-01 35.38 35.38 32.03 33.08 0.0M
2024-01-31 33.70 33.70 33.70 33.70 0.0M
2024-01-29 32.10 32.10 32.10 32.10 0.0M
2024-01-25 30.58 30.58 30.58 30.58 0.0M
2024-01-24 29.13 29.13 29.13 29.13 0.0M
2024-01-17 27.75 27.75 27.75 27.75 0.0M
2024-01-12 30.13 30.13 29.06 29.06 0.0M
2024-01-01 28.25 30.18 28.25 28.70 0.0M