Senthil Infotek Ltd (SENT)

SENT
🏛️ Indien →
53.41
Letzte Aktualisierung: 2025-10-08
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
2025-10-08 53.41 53.41 53.41 53.41 0.0M
2025-10-07 54.49 54.49 54.49 54.49 0.0M
2025-10-06 53.43 53.43 53.43 53.43 0.0M
2025-10-03 51.37 52.39 51.37 52.39 0.0M
2025-10-01 51.37 51.37 51.37 51.37 0.0M
2025-09-30 49.37 50.37 49.37 50.37 0.0M
2025-09-29 50.37 50.37 50.37 50.37 0.0M
2025-09-26 51.39 51.39 51.39 51.39 0.0M
2025-09-25 52.43 52.43 52.43 52.43 0.0M
2025-09-24 53.49 53.49 53.49 53.49 0.0M
2025-09-23 54.58 54.58 54.58 54.58 0.0M
2025-09-22 63.44 63.44 57.45 57.45 0.0M
2025-09-19 60.20 60.49 59.99 60.47 0.0M
2025-09-18 57.61 57.61 57.61 57.61 0.0M
2025-09-17 54.87 54.87 54.86 54.87 0.0M
2025-09-16 47.30 52.26 47.30 52.26 0.0M
2025-09-15 49.78 52.40 49.78 49.78 0.0M
2025-09-12 52.40 52.40 52.40 52.40 0.0M
2025-09-11 53.46 53.46 53.46 53.46 0.0M
2025-09-10 54.55 54.55 54.55 54.55 0.0M
2025-09-09 55.66 55.66 55.66 55.66 0.0M
2025-09-08 56.80 56.80 56.79 56.79 0.0M
2025-09-05 57.94 59.10 57.94 57.94 0.0M
2025-09-04 59.12 61.52 59.12 59.12 0.0M
2025-09-03 60.32 60.32 60.32 60.32 0.0M
2025-09-02 61.55 61.55 61.55 61.55 0.0M
2025-08-29 62.80 62.80 62.80 62.80 0.0M
2025-08-28 64.08 64.08 64.08 64.08 0.0M
2025-08-26 68.04 68.04 65.38 65.38 0.0M
2025-08-25 66.71 66.71 66.71 66.71 0.0M
2025-08-22 65.41 65.41 65.41 65.41 0.0M
2025-08-21 64.13 64.13 64.13 64.13 0.0M
2025-08-20 62.88 62.88 62.88 62.88 0.0M
2025-08-19 61.65 61.65 61.65 61.65 0.0M
2025-08-18 60.45 60.45 60.15 60.45 0.0M
2025-08-14 59.27 59.27 59.27 59.27 0.0M
2025-08-13 58.11 58.11 58.11 58.11 0.0M
2025-08-12 56.98 56.98 56.98 56.98 0.0M
2025-08-11 55.87 55.87 55.87 55.87 0.0M
2025-08-08 54.78 54.78 54.78 54.78 0.0M
2025-08-07 53.71 53.71 53.71 53.71 0.0M
2025-08-06 52.66 52.66 52.66 52.66 0.0M
2025-08-05 51.63 51.63 51.63 51.63 0.0M
2025-08-04 50.62 50.62 50.62 50.62 0.0M
2025-08-01 49.63 49.63 49.63 49.63 0.0M
2025-07-31 48.66 48.66 48.66 48.66 0.0M
2025-07-30 47.71 47.71 47.71 47.71 0.0M
2025-07-29 46.78 46.78 46.78 46.78 0.0M
2025-07-28 45.87 45.87 45.87 45.87 0.0M
2025-07-25 44.98 44.98 44.98 44.98 0.0M
2025-07-24 44.10 44.10 44.10 44.10 0.0M
2025-07-23 43.24 43.24 43.24 43.24 0.0M
2025-07-22 42.40 42.40 42.40 42.40 0.0M
2025-07-21 41.57 41.57 41.57 41.57 0.0M
2025-07-18 40.76 40.76 40.76 40.76 0.0M
2025-07-17 39.97 39.97 39.97 39.97 0.0M
2025-07-16 39.19 39.19 39.19 39.19 0.0M
2025-07-15 38.43 38.43 38.43 38.43 0.0M
2025-07-14 37.68 37.68 37.68 37.68 0.0M
2025-07-11 36.95 36.95 36.95 36.95 0.0M
2025-07-10 36.23 36.23 36.22 36.23 0.0M
2025-07-09 35.52 35.52 35.52 35.52 0.0M
2025-07-08 34.83 34.83 34.83 34.83 0.0M
2025-07-07 33.15 34.15 33.15 34.15 0.0M
2025-07-04 33.49 33.49 33.49 33.49 0.0M
2025-07-03 32.84 32.84 32.84 32.84 0.0M
2025-07-02 32.20 32.20 32.20 32.20 0.0M
2025-07-01 31.57 31.57 31.57 31.57 0.0M
2025-06-30 30.96 30.96 30.96 30.96 0.0M
2025-06-27 30.36 30.36 30.36 30.36 0.0M
2025-06-26 29.77 29.77 29.77 29.77 0.0M
2025-06-25 29.19 29.19 29.19 29.19 0.0M
2025-06-24 28.62 28.62 28.62 28.62 0.0M
2025-06-23 26.96 28.06 26.96 28.06 0.0M
2025-06-20 27.30 27.51 27.30 27.51 0.0M
2025-06-19 26.98 26.98 26.98 26.98 0.0M
2025-06-18 26.46 26.46 26.46 26.46 0.0M
2025-06-17 25.95 25.95 25.95 25.95 0.0M
2025-06-13 25.45 25.45 25.45 25.45 0.0M
2025-06-12 24.96 24.96 24.96 24.96 0.0M
2025-06-11 24.48 24.48 24.48 24.48 0.0M
2025-06-10 24.00 24.00 24.00 24.00 0.0M
2025-06-09 23.53 23.53 23.53 23.53 0.0M
2025-06-06 23.07 23.07 23.07 23.07 0.0M
2025-06-05 22.07 22.62 22.07 22.62 0.0M
2025-06-02 22.18 22.18 22.18 22.18 0.0M
2025-05-29 21.75 21.75 21.75 21.75 0.0M
2025-05-28 21.00 21.75 21.00 21.75 0.0M
2025-05-27 21.33 21.33 21.33 21.33 0.0M
2025-05-26 20.92 20.92 20.92 20.92 0.0M
2025-05-23 20.51 20.51 20.51 20.51 0.0M
2025-05-22 20.11 20.11 20.11 20.11 0.0M
2025-05-21 19.72 19.72 19.72 19.72 0.0M
2025-05-19 19.34 19.34 19.34 19.34 0.0M
2025-05-16 18.60 18.97 18.60 18.97 0.0M
2025-05-14 18.60 18.60 18.60 18.60 0.0M
2025-05-13 18.24 18.24 18.24 18.24 0.0M
2025-05-12 17.54 17.89 17.54 17.89 0.0M
2025-05-09 17.54 17.54 17.54 17.54 0.0M
2025-05-08 17.20 17.20 17.20 17.20 0.0M
2025-05-05 16.87 16.87 16.87 16.87 0.0M
2025-04-29 16.54 16.54 16.54 16.54 0.0M
2025-04-28 16.22 16.22 16.22 16.22 0.0M
2025-04-25 15.16 15.91 15.16 15.91 0.0M
2025-04-24 15.16 15.16 15.16 15.16 0.0M
2025-04-23 14.44 14.44 14.44 14.44 0.0M
2025-04-22 13.76 13.76 13.76 13.76 0.0M
2025-04-21 13.11 13.11 13.11 13.11 0.0M
2025-04-16 12.49 12.49 12.49 12.49 0.0M
2025-04-15 11.90 11.90 11.90 11.90 0.0M
2025-04-11 11.34 11.34 11.34 11.34 0.0M
2025-04-08 11.34 11.34 11.34 11.34 0.0M
2025-04-03 10.80 10.80 10.80 10.80 0.0M
2025-04-02 11.35 11.35 11.35 11.35 0.0M
2025-03-28 11.90 11.90 11.90 11.90 0.0M
2025-03-27 12.50 12.50 12.50 12.50 0.0M
2025-03-26 13.12 13.15 13.12 13.12 0.0M
2025-03-25 13.81 13.81 13.81 13.81 0.0M
2025-03-24 14.51 14.51 14.51 14.51 0.0M
2025-03-21 16.05 16.06 15.27 15.27 0.0M
2025-03-20 16.06 16.90 16.06 16.06 0.0M
2025-03-19 16.79 18.55 16.79 16.90 0.0M
2025-03-18 17.75 17.75 17.67 17.67 0.0M
2025-03-13 18.59 18.59 18.59 18.59 0.0M
2025-03-10 19.56 19.56 19.56 19.56 0.0M
2025-03-03 20.58 20.58 20.58 20.58 0.0M
2025-02-24 21.66 21.66 21.66 21.66 0.0M
2025-02-10 22.80 22.80 22.80 22.80 0.0M
2025-01-20 24.00 24.00 24.00 24.00 0.0M
2025-01-13 24.06 24.06 24.06 24.06 0.0M
2025-01-06 24.06 24.06 24.06 24.06 0.0M