Seshasayee Paper Boards

SSHA
🏛️ Indien →
251.40
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
2021-12-31 150.50 150.80 147.70 149.55 0.0M
2021-12-30 149.05 153.40 146.55 151.20 0.0M
2021-12-29 148.55 150.00 147.45 149.30 0.0M
2021-12-28 150.00 154.25 146.75 148.80 0.0M
2021-12-27 150.00 150.00 145.90 148.15 0.0M
2021-12-24 150.00 150.90 146.65 147.90 0.0M
2021-12-23 152.00 153.55 148.15 149.90 0.0M
2021-12-22 149.20 152.20 148.85 151.35 0.0M
2021-12-21 146.00 150.00 146.00 149.05 0.0M
2021-12-20 152.05 152.05 140.70 147.45 0.0M
2021-12-17 155.05 155.95 152.00 153.45 0.0M
2021-12-16 157.45 157.45 155.00 155.35 0.0M
2021-12-15 155.00 160.50 155.00 156.95 0.0M
2021-12-14 159.00 159.85 157.00 158.65 0.0M
2021-12-13 161.35 164.45 157.80 159.40 0.0M
2021-12-10 160.00 160.90 159.30 160.05 0.0M
2021-12-09 159.70 162.55 157.60 160.35 0.0M
2021-12-08 157.55 161.45 156.50 157.25 0.0M
2021-12-07 157.75 159.90 157.00 157.20 0.0M
2021-12-06 156.35 159.95 155.50 156.75 0.0M
2021-12-03 166.70 166.70 154.50 155.85 0.0M
2021-12-02 162.00 162.80 157.60 158.50 0.0M
2021-12-01 158.85 162.15 158.25 161.15 0.0M
2021-11-30 159.60 162.65 157.50 158.15 0.0M
2021-11-29 165.00 165.00 155.00 159.40 0.0M
2021-11-26 165.70 166.25 161.00 161.55 0.0M
2021-11-25 166.65 168.00 163.00 164.50 0.0M
2021-11-24 169.00 170.70 165.00 165.85 0.0M
2021-11-23 165.00 169.35 163.45 167.55 0.0M
2021-11-22 168.15 168.60 160.60 164.75 0.0M
2021-11-18 170.80 173.20 167.80 169.05 0.0M
2021-11-17 171.50 172.70 168.65 171.00 0.0M
2021-11-16 174.20 174.20 169.15 170.35 0.0M
2021-11-15 175.70 175.70 174.15 174.75 0.0M
2021-11-12 174.60 175.00 173.80 173.80 0.0M
2021-11-11 176.40 178.00 173.75 173.85 0.0M
2021-11-10 176.05 179.00 173.00 175.10 0.0M
2021-11-09 177.60 178.00 171.65 177.40 0.0M
2021-11-08 174.45 176.90 172.75 176.40 0.0M
2021-11-04 178.90 178.90 170.95 172.90 0.0M
2021-11-03 173.40 175.15 169.25 169.80 0.0M
2021-11-02 174.60 175.05 171.55 173.30 0.0M
2021-11-01 175.50 176.70 173.75 174.55 0.0M
2021-10-29 174.65 175.70 170.55 174.25 0.0M
2021-10-28 174.10 174.70 171.00 172.05 0.0M
2021-10-27 174.60 178.00 173.05 173.25 0.0M
2021-10-26 170.25 177.00 170.25 173.70 0.0M
2021-10-25 183.40 183.40 169.75 170.85 0.0M
2021-10-22 174.90 176.70 172.00 174.60 0.0M
2021-10-21 178.60 179.15 170.05 172.25 0.0M
2021-10-20 178.30 179.50 172.00 176.75 0.0M
2021-10-19 183.75 185.00 177.80 179.05 0.0M
2021-10-18 185.65 186.95 182.25 182.50 0.0M
2021-10-14 204.95 204.95 184.95 185.65 0.0M
2021-10-13 181.00 187.15 181.00 184.95 0.0M
2021-10-12 183.25 186.50 181.00 183.00 0.0M
2021-10-11 186.60 186.60 183.25 184.10 0.0M
2021-10-08 184.65 187.90 184.30 185.05 0.0M
2021-10-07 186.25 189.20 182.00 183.70 0.0M
2021-10-06 191.65 193.80 185.00 185.85 0.0M
2021-10-05 184.65 192.40 183.95 190.50 0.0M
2021-10-04 182.15 190.60 181.45 184.25 0.0M
2021-10-01 184.55 184.85 181.15 181.65 0.0M
2021-09-30 190.00 190.00 184.10 184.85 0.0M
2021-09-29 176.90 184.25 175.75 180.95 0.0M
2021-09-28 184.95 184.95 176.80 178.60 0.0M
2021-09-27 173.85 186.30 171.25 181.35 0.0M
2021-09-24 178.30 179.00 171.55 172.55 0.0M
2021-09-23 177.70 181.90 175.00 175.70 0.0M
2021-09-22 175.40 178.20 175.00 175.95 0.0M
2021-09-21 172.50 175.20 170.90 174.15 0.0M
2021-09-20 174.50 176.70 172.00 173.85 0.0M
2021-09-17 180.25 180.40 174.75 175.30 0.0M
2021-09-16 178.65 182.10 178.35 179.60 0.0M
2021-09-15 177.00 180.50 177.00 179.45 0.0M
2021-09-14 176.00 180.00 175.55 178.15 0.0M
2021-09-13 177.05 177.35 174.90 176.15 0.0M
2021-09-09 177.65 181.00 175.45 176.30 0.0M
2021-09-08 177.70 181.45 176.00 179.70 0.0M
2021-09-07 179.05 179.70 174.35 174.90 0.0M
2021-09-06 176.70 180.25 174.90 178.60 0.0M
2021-09-03 177.50 178.75 175.40 175.55 0.0M
2021-09-02 200.00 216.00 177.40 179.15 0.0M
2021-09-01 176.25 182.95 176.25 180.50 0.0M
2021-08-31 176.70 178.00 173.20 175.10 0.0M
2021-08-30 175.55 179.50 171.75 177.85 0.0M
2021-08-27 174.35 176.75 171.50 172.00 0.0M
2021-08-26 176.00 177.15 172.70 172.80 0.0M
2021-08-25 177.50 183.10 171.45 176.65 0.0M
2021-08-24 165.25 176.35 165.25 174.00 0.0M
2021-08-23 178.15 178.95 167.70 168.55 0.0M
2021-08-20 181.65 184.15 175.10 176.60 0.0M
2021-08-18 189.10 190.45 183.35 185.25 0.0M
2021-08-17 189.10 192.70 187.85 188.80 0.0M
2021-08-16 194.10 194.60 187.30 188.45 0.0M
2021-08-13 192.60 203.00 191.05 193.55 0.0M
2021-08-12 190.20 193.60 188.70 191.80 0.0M
2021-08-11 191.65 195.00 181.75 187.05 0.0M
2021-08-10 204.00 204.00 189.50 194.15 0.0M
2021-08-09 200.45 206.35 197.30 202.75 0.0M
2021-08-06 204.00 208.50 200.00 201.95 0.0M
2021-08-05 200.05 212.10 192.60 205.10 0.0M
2021-08-04 203.65 205.85 198.85 200.60 0.0M
2021-08-03 201.65 208.25 201.35 202.85 0.0M
2021-08-02 206.15 206.50 202.55 204.15 0.0M
2021-07-30 204.90 207.30 201.80 202.90 0.0M
2021-07-29 204.00 212.85 199.80 204.90 0.0M
2021-07-28 190.15 205.05 190.15 200.65 0.0M
2021-07-27 196.20 199.15 191.25 194.05 0.0M
2021-07-26 211.80 211.80 192.55 196.50 0.0M
2021-07-23 212.50 222.10 211.80 215.35 0.0M
2021-07-22 207.55 215.00 205.50 212.30 0.0M
2021-07-20 213.20 215.00 201.20 204.95 0.0M
2021-07-19 216.50 217.00 210.45 212.55 0.0M
2021-07-16 216.55 218.65 214.65 216.15 0.0M
2021-07-15 230.00 230.00 214.30 215.50 0.0M
2021-07-14 213.10 227.40 212.40 223.75 0.0M
2021-07-13 213.85 221.20 213.85 214.25 0.0M
2021-07-12 216.15 219.05 211.55 212.55 0.0M
2021-07-09 208.30 223.45 202.55 216.15 0.0M
2021-07-08 223.00 223.00 204.30 207.35 0.0M
2021-07-07 214.00 222.80 210.50 214.30 0.1M
2021-07-06 198.50 202.20 193.65 198.70 0.0M
2021-07-05 194.90 204.00 192.25 196.25 0.0M
2021-07-02 192.00 197.00 191.15 192.90 0.0M
2021-07-01 198.35 206.05 188.10 190.70 0.0M
2021-06-30 182.25 203.30 182.25 198.30 0.1M
2021-06-29 184.65 191.65 184.00 186.05 0.0M
2021-06-28 185.75 187.10 183.25 184.35 0.0M
2021-06-25 184.35 189.90 180.00 181.65 0.0M
2021-06-24 191.00 192.00 182.00 184.10 0.0M
2021-06-23 188.05 194.60 183.35 186.05 0.1M
2021-06-22 174.90 190.00 170.00 185.20 0.1M
2021-06-21 170.55 176.65 170.00 172.65 0.0M
2021-06-18 172.10 172.95 164.15 171.20 0.0M
2021-06-17 173.50 177.40 170.00 171.00 0.0M
2021-06-16 182.00 182.00 171.95 173.45 0.0M
2021-06-15 171.90 184.90 170.40 180.40 0.0M
2021-06-14 172.85 172.85 166.15 170.50 0.0M
2021-06-11 173.70 174.20 170.05 170.80 0.0M
2021-06-10 172.60 175.00 170.20 171.35 0.0M
2021-06-09 176.50 181.60 170.40 171.95 0.0M
2021-06-08 181.00 181.00 173.80 175.60 0.0M
2021-06-07 174.15 180.75 171.55 177.05 0.0M
2021-06-04 175.70 176.60 173.60 174.05 0.0M
2021-06-03 175.05 178.00 170.25 176.80 0.0M
2021-06-02 171.45 175.10 170.30 173.00 0.0M
2021-06-01 173.60 178.70 166.25 169.60 0.0M
2021-05-31 174.35 176.00 168.50 173.20 0.0M
2021-05-28 181.65 181.65 170.00 174.10 0.0M
2021-05-27 169.90 192.95 168.85 176.10 0.1M
2021-05-26 167.00 167.85 165.00 166.05 0.0M
2021-05-25 162.70 165.00 161.15 161.45 0.0M
2021-05-24 162.55 163.20 160.80 161.15 0.0M
2021-05-21 163.30 166.30 161.00 162.05 0.0M
2021-05-20 157.20 169.85 157.20 167.55 0.0M
2021-05-19 154.00 157.00 154.00 156.50 0.0M
2021-05-18 155.95 157.60 150.75 155.45 0.0M
2021-05-17 155.00 156.00 150.10 154.95 0.0M
2021-05-14 154.70 154.70 152.80 153.65 0.0M
2021-05-12 157.50 157.50 151.90 153.45 0.0M
2021-05-11 158.90 161.50 155.00 156.10 0.0M
2021-05-10 164.30 169.00 155.25 157.75 0.0M
2021-05-07 164.00 169.80 161.50 162.60 0.0M
2021-05-06 156.95 172.00 155.15 163.05 0.0M
2021-05-05 158.90 163.35 154.40 154.85 0.0M
2021-05-04 151.20 166.70 151.20 157.55 0.0M
2021-05-03 151.15 157.70 151.15 151.85 0.0M
2021-04-30 155.00 156.80 152.50 153.20 0.0M
2021-04-29 154.55 156.45 151.00 155.50 0.0M
2021-04-28 152.50 158.70 151.05 153.00 0.0M
2021-04-27 151.00 152.60 150.00 150.35 0.0M
2021-04-26 151.70 152.00 149.10 150.50 0.0M
2021-04-23 152.60 154.10 145.85 149.00 0.0M
2021-04-22 157.00 157.00 151.20 152.70 0.0M
2021-04-20 157.55 157.60 150.00 153.80 0.0M
2021-04-19 156.15 159.00 153.30 153.95 0.0M
2021-04-16 163.50 166.00 156.50 158.45 0.0M
2021-04-15 169.80 174.00 152.55 161.50 0.0M
2021-04-13 157.40 159.75 157.40 158.85 0.0M
2021-04-12 155.35 163.95 153.00 154.90 0.0M
2021-04-09 164.00 167.00 162.80 163.55 0.0M
2021-04-08 163.00 168.00 160.20 162.00 0.0M
2021-04-07 158.50 163.20 158.45 159.90 0.0M
2021-04-06 159.00 162.10 158.30 159.05 0.0M
2021-04-05 160.80 161.95 154.55 159.40 0.0M
2021-04-01 164.50 164.50 161.05 161.55 0.0M
2021-03-31 161.00 164.35 159.85 161.25 0.0M
2021-03-30 161.50 163.90 160.55 160.60 0.0M
2021-03-26 156.70 162.50 156.70 160.45 0.0M
2021-03-25 158.00 162.00 153.10 160.60 0.0M
2021-03-24 162.05 166.15 158.85 158.95 0.0M
2021-03-23 162.00 164.90 161.65 163.55 0.0M
2021-03-22 157.20 160.40 157.20 160.15 0.0M
2021-03-19 157.00 161.15 152.25 158.40 0.0M
2021-03-18 166.60 170.00 157.05 158.80 0.0M
2021-03-17 164.10 169.00 162.85 164.30 0.0M
2021-03-16 163.00 169.20 162.00 163.60 0.0M
2021-03-15 158.10 161.65 157.00 157.90 0.0M
2021-03-12 159.65 160.80 157.70 159.05 0.0M
2021-03-10 158.85 159.65 156.35 158.65 0.0M
2021-03-09 157.05 157.10 155.00 155.40 0.0M
2021-03-08 161.05 161.05 150.60 153.70 0.0M
2021-03-05 164.90 165.10 156.00 158.80 0.0M
2021-03-04 163.85 167.35 162.65 166.05 0.0M
2021-03-03 172.60 172.60 166.00 167.45 0.0M
2021-03-02 162.45 171.00 162.00 167.80 0.0M
2021-03-01 156.00 163.15 156.00 162.15 0.0M
2021-02-26 159.00 160.00 156.00 158.70 0.0M
2021-02-25 157.85 161.20 153.50 160.00 0.0M
2021-02-24 152.10 159.60 152.10 155.30 0.0M
2021-02-23 149.85 151.20 149.85 150.90 0.0M
2021-02-22 144.75 149.70 144.00 149.05 0.0M
2021-02-19 164.90 164.90 146.65 147.40 0.0M
2021-02-18 144.85 152.50 143.40 149.95 0.0M
2021-02-17 143.50 146.30 141.55 145.85 0.0M
2021-02-16 140.00 143.70 139.00 143.45 0.0M
2021-02-15 140.25 141.65 140.00 140.00 0.0M
2021-02-12 140.00 143.00 140.00 140.80 0.0M
2021-02-11 140.00 141.25 139.70 140.15 0.0M
2021-02-10 139.95 140.10 137.00 138.20 0.0M
2021-02-09 140.00 141.90 137.10 137.70 0.0M
2021-02-08 144.90 144.90 139.30 140.10 0.0M
2021-02-05 147.30 147.65 145.85 145.85 0.0M
2021-02-04 145.00 148.35 142.00 146.60 0.0M
2021-02-03 144.75 145.50 143.80 144.10 0.0M
2021-02-02 145.15 145.15 142.15 142.80 0.0M
2021-02-01 141.55 143.85 141.05 143.05 0.0M
2021-01-29 143.30 147.40 142.95 143.75 0.0M
2021-01-28 144.85 145.15 142.25 143.00 0.0M
2021-01-27 144.60 146.55 144.00 144.90 0.0M
2021-01-25 145.60 145.65 144.25 145.15 0.0M
2021-01-22 147.60 151.20 143.20 146.15 0.0M
2021-01-21 151.80 152.55 147.50 149.60 0.0M
2021-01-20 152.85 153.55 150.65 150.70 0.0M
2021-01-19 149.15 152.85 149.00 152.10 0.0M
2021-01-18 151.10 151.10 146.10 146.65 0.0M
2021-01-15 152.30 152.50 148.35 150.80 0.0M
2021-01-14 152.90 154.15 151.45 152.05 0.0M
2021-01-13 155.00 158.00 148.45 151.20 0.0M
2021-01-12 155.00 158.05 153.00 153.10 0.0M
2021-01-11 157.00 157.30 153.30 154.45 0.0M
2021-01-08 158.50 158.85 154.70 156.70 0.0M
2021-01-07 159.05 159.25 155.65 156.40 0.0M
2021-01-06 159.50 161.55 154.95 156.00 0.0M
2021-01-05 153.00 161.00 153.00 158.95 0.0M
2021-01-04 155.85 160.70 154.40 157.75 0.0M
2021-01-01 154.40 154.95 147.70 154.30 0.0M