Seshasayee Paper Boards

SSHA
🏛️ Indien →
254.45
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 354.95 357.90 348.55 352.60 0.0M
2023-12-28 362.85 363.25 354.90 356.65 0.0M
2023-12-27 359.25 366.20 356.40 358.70 0.0M
2023-12-26 354.15 362.05 350.60 352.20 0.0M
2023-12-22 363.35 363.35 348.75 355.65 0.0M
2023-12-21 345.00 358.35 344.95 356.20 0.0M
2023-12-20 350.25 370.85 343.10 349.15 0.0M
2023-12-19 352.15 355.05 350.00 350.25 0.0M
2023-12-18 355.40 361.05 348.55 352.75 0.0M
2023-12-15 354.25 356.90 349.15 351.20 0.0M
2023-12-14 370.80 370.80 353.10 354.20 0.0M
2023-12-13 374.95 374.95 357.90 358.10 0.0M
2023-12-12 372.75 373.35 362.00 362.90 0.0M
2023-12-11 352.00 372.00 351.00 369.95 0.0M
2023-12-08 352.35 358.65 346.85 351.85 0.0M
2023-12-07 355.25 359.75 348.50 352.35 0.0M
2023-12-06 355.00 363.00 353.95 356.50 0.0M
2023-12-05 343.00 354.20 336.40 348.00 0.0M
2023-12-04 346.05 346.05 336.70 340.05 0.0M
2023-12-01 325.55 339.80 325.55 336.30 0.0M
2023-11-30 327.05 336.90 325.00 332.10 0.0M
2023-11-29 327.05 332.05 325.05 327.65 0.0M
2023-11-28 327.10 330.20 323.25 324.35 0.0M
2023-11-24 331.80 333.95 326.10 326.70 0.0M
2023-11-23 329.15 334.00 329.00 330.65 0.0M
2023-11-22 333.05 334.10 328.00 329.85 0.0M
2023-11-21 339.90 339.90 327.35 333.25 0.0M
2023-11-20 338.05 338.05 332.75 334.95 0.0M
2023-11-17 342.95 342.95 327.75 330.40 0.0M
2023-11-16 340.00 349.20 338.65 343.50 0.0M
2023-11-15 332.65 344.80 332.65 340.50 0.0M
2023-11-13 334.35 340.90 330.55 339.05 0.0M
2023-11-12 332.50 337.90 332.50 334.15 0.0M
2023-11-10 331.60 335.35 329.35 331.15 0.0M
2023-11-09 339.15 339.15 330.00 332.60 0.0M
2023-11-08 329.05 338.90 329.05 337.15 0.0M
2023-11-07 329.15 336.40 328.65 333.85 0.0M
2023-11-06 336.40 341.10 327.45 329.10 0.0M
2023-11-03 342.20 350.50 342.10 348.40 0.0M
2023-11-02 340.05 345.25 337.35 344.50 0.0M
2023-11-01 354.15 354.15 333.65 337.30 0.0M
2023-10-31 340.35 364.05 340.35 347.30 0.0M
2023-10-30 352.00 353.80 344.60 349.80 0.0M
2023-10-27 345.05 355.50 345.05 352.50 0.0M
2023-10-26 374.00 374.00 327.95 339.90 0.0M
2023-10-25 350.40 352.10 334.55 339.70 0.0M
2023-10-23 368.95 370.45 340.00 343.70 0.0M
2023-10-20 367.15 384.00 362.60 365.75 0.0M
2023-10-19 372.95 372.95 359.00 366.20 0.0M
2023-10-18 373.15 374.90 365.20 371.85 0.0M
2023-10-17 369.30 377.80 365.00 373.35 0.0M
2023-10-16 369.70 374.90 365.15 366.40 0.0M
2023-10-13 379.55 379.55 367.65 368.95 0.0M
2023-10-12 386.40 386.40 368.95 372.20 0.0M
2023-10-11 376.00 387.00 366.40 377.85 0.0M
2023-10-10 369.30 380.00 359.80 364.15 0.0M
2023-10-09 372.05 375.00 364.45 368.15 0.0M
2023-10-06 381.30 381.45 375.75 377.95 0.0M
2023-10-05 380.95 386.55 375.50 379.00 0.0M
2023-10-04 389.90 389.90 374.60 377.90 0.0M
2023-10-03 388.95 388.95 380.70 382.35 0.0M
2023-09-29 391.75 391.75 380.00 385.10 0.0M
2023-09-28 385.40 387.75 377.55 382.80 0.0M
2023-09-27 375.65 381.55 374.10 380.55 0.0M
2023-09-26 379.45 384.50 371.00 374.85 0.0M
2023-09-25 374.40 381.45 370.50 372.10 0.0M
2023-09-22 373.95 379.20 368.05 374.30 0.0M
2023-09-21 379.30 381.60 368.10 373.75 0.0M
2023-09-20 374.35 383.95 373.30 379.30 0.0M
2023-09-18 378.05 387.00 372.65 374.35 0.0M
2023-09-15 396.70 397.45 379.10 382.40 0.1M
2023-09-14 402.95 402.95 387.00 396.90 0.0M
2023-09-13 386.00 401.95 380.00 395.90 0.0M
2023-09-12 411.10 421.75 376.30 387.15 0.1M
2023-09-11 380.30 394.95 380.30 393.00 0.1M
2023-09-08 390.05 395.00 370.55 374.40 0.1M
2023-09-07 382.00 390.00 371.75 387.75 0.1M
2023-09-06 315.00 369.05 315.00 365.65 0.1M
2023-09-05 331.65 332.40 320.00 322.50 0.0M
2023-09-04 320.10 332.35 316.00 327.00 0.0M
2023-09-01 314.80 323.00 310.00 321.50 0.0M
2023-08-31 318.20 318.20 310.40 312.05 0.0M
2023-08-30 312.90 318.00 309.50 314.85 0.0M
2023-08-29 308.00 321.20 307.80 309.50 0.0M
2023-08-28 309.05 316.30 306.00 311.65 0.0M
2023-08-25 313.10 317.90 302.70 308.70 0.0M
2023-08-24 313.95 315.90 309.00 314.00 0.1M
2023-08-23 280.75 314.55 280.75 306.60 0.1M
2023-08-22 293.95 293.95 286.45 288.50 0.0M
2023-08-21 276.75 293.00 276.75 289.80 0.0M
2023-08-18 293.95 293.95 280.15 282.40 0.0M
2023-08-17 290.00 293.95 285.30 288.45 0.0M
2023-08-16 264.00 282.25 262.75 280.45 0.0M
2023-08-14 267.95 267.95 262.20 264.45 0.0M
2023-08-11 261.00 269.80 261.00 268.05 0.0M
2023-08-10 271.05 271.05 262.60 265.40 0.0M
2023-08-09 269.00 269.95 263.65 265.20 0.0M
2023-08-08 268.00 269.95 267.45 269.50 0.0M
2023-08-07 264.10 268.85 257.00 267.45 0.0M
2023-08-04 269.00 274.95 255.10 258.90 0.0M
2023-08-03 271.00 271.00 266.50 268.45 0.0M
2023-08-02 269.60 272.50 267.30 270.40 0.0M
2023-08-01 278.75 281.85 268.80 269.60 0.0M
2023-07-31 273.05 278.10 273.05 276.55 0.0M
2023-07-28 269.40 274.75 265.00 273.50 0.0M
2023-07-27 274.55 274.55 269.30 269.80 0.0M
2023-07-26 277.90 277.90 272.10 272.70 0.0M
2023-07-25 271.35 278.50 271.35 274.10 0.0M
2023-07-24 288.20 289.00 271.05 272.80 0.1M
2023-07-21 291.80 300.80 289.95 298.00 0.0M
2023-07-20 294.00 297.00 289.95 292.15 0.0M
2023-07-19 299.65 299.65 290.75 293.45 0.0M
2023-07-18 309.90 309.90 285.05 290.50 0.0M
2023-07-17 288.90 302.80 288.90 297.85 0.0M
2023-07-14 289.75 290.80 283.30 286.85 0.0M
2023-07-13 293.05 293.80 287.65 289.95 0.0M
2023-07-12 292.90 298.75 291.05 293.00 0.0M
2023-07-11 287.00 291.50 285.90 290.35 0.0M
2023-07-10 287.00 287.95 282.35 286.20 0.0M
2023-07-07 281.60 285.85 281.60 282.70 0.0M
2023-07-06 288.45 288.45 278.05 279.85 0.0M
2023-07-05 280.30 289.35 280.30 283.65 0.0M
2023-07-04 279.85 300.00 279.80 288.80 0.0M
2023-07-03 275.45 283.05 275.45 279.45 0.0M
2023-06-30 281.95 283.60 277.55 281.00 0.0M
2023-06-28 275.05 283.85 272.80 281.05 0.0M
2023-06-27 276.75 278.40 273.10 274.55 0.0M
2023-06-26 271.10 276.05 270.05 275.35 0.0M
2023-06-23 277.30 277.30 272.05 272.40 0.0M
2023-06-22 278.75 280.95 274.25 277.45 0.0M
2023-06-21 280.00 282.85 277.75 281.30 0.0M
2023-06-20 276.75 282.40 276.55 280.45 0.0M
2023-06-19 279.85 282.20 275.70 278.00 0.0M
2023-06-16 283.05 284.50 278.20 279.20 0.0M
2023-06-15 272.95 283.50 270.50 283.05 0.0M
2023-06-14 275.75 275.75 271.05 271.85 0.0M
2023-06-13 267.80 273.70 267.05 272.10 0.0M
2023-06-12 266.00 269.20 266.00 268.75 0.0M
2023-06-09 266.00 276.75 265.45 267.55 0.0M
2023-06-08 278.65 278.65 267.85 268.45 0.0M
2023-06-07 279.00 279.00 273.70 275.50 0.0M
2023-06-06 286.95 287.85 282.20 284.65 0.0M
2023-06-05 283.50 286.00 281.35 283.50 0.0M
2023-06-02 284.00 284.00 278.00 280.80 0.0M
2023-06-01 276.10 283.50 276.10 279.05 0.0M
2023-05-31 280.95 288.35 277.55 280.70 0.0M
2023-05-30 288.00 288.00 277.25 280.60 0.0M
2023-05-29 275.00 282.00 272.05 280.90 0.0M
2023-05-26 268.50 279.85 267.50 275.15 0.0M
2023-05-25 269.00 269.00 264.35 267.45 0.0M
2023-05-24 271.00 271.55 265.30 266.75 0.0M
2023-05-23 274.40 276.55 270.35 271.45 0.0M
2023-05-22 280.00 280.00 270.45 273.10 0.0M
2023-05-19 283.70 283.90 272.80 275.15 0.0M
2023-05-18 278.45 286.25 278.45 283.25 0.0M
2023-05-17 286.45 287.00 282.20 284.10 0.0M
2023-05-16 286.60 288.10 284.60 285.95 0.0M
2023-05-15 289.95 289.95 284.00 285.35 0.0M
2023-05-12 288.95 288.95 283.60 285.80 0.0M
2023-05-11 282.55 291.00 282.55 284.95 0.0M
2023-05-10 287.80 289.55 283.15 285.40 0.0M
2023-05-09 288.60 294.25 287.15 288.10 0.0M
2023-05-08 281.55 292.00 281.55 289.80 0.0M
2023-05-05 290.00 290.00 281.45 283.65 0.0M
2023-05-04 286.80 287.80 281.00 286.75 0.0M
2023-05-03 290.80 290.80 280.75 283.15 0.0M
2023-05-02 295.00 300.00 281.85 284.15 0.1M
2023-04-28 282.80 286.50 277.75 281.75 0.0M
2023-04-27 276.65 282.05 275.90 280.80 0.0M
2023-04-26 273.45 278.95 270.70 272.70 0.0M
2023-04-25 270.05 275.00 269.25 271.55 0.0M
2023-04-24 260.10 271.00 257.95 267.50 0.0M
2023-04-21 259.50 259.50 255.40 256.90 0.0M
2023-04-20 262.70 264.55 256.65 258.10 0.0M
2023-04-19 265.75 266.90 261.70 262.60 0.0M
2023-04-18 270.60 271.10 262.00 263.90 0.0M
2023-04-17 272.20 275.00 266.00 268.40 0.0M
2023-04-13 253.40 266.00 252.20 264.30 0.0M
2023-04-12 249.95 256.00 249.95 253.40 0.0M
2023-04-11 241.15 251.85 241.15 249.75 0.0M
2023-04-10 241.20 251.45 241.20 245.75 0.0M
2023-04-06 251.45 253.75 246.00 247.85 0.0M
2023-04-05 241.35 254.00 240.90 252.00 0.0M
2023-04-03 243.00 246.15 236.95 244.60 0.0M
2023-03-31 233.55 240.00 233.55 236.20 0.0M
2023-03-29 223.70 241.15 223.70 238.05 0.0M
2023-03-28 230.65 230.95 220.00 221.40 0.0M
2023-03-27 241.30 241.95 227.50 229.75 0.0M
2023-03-24 241.30 244.60 238.50 238.80 0.0M
2023-03-23 247.75 248.20 241.05 241.55 0.0M
2023-03-22 258.00 258.00 245.05 246.85 0.0M
2023-03-21 242.30 248.20 239.00 246.20 0.0M
2023-03-20 242.05 243.30 235.35 240.20 0.0M
2023-03-17 242.90 246.30 240.00 242.00 0.0M
2023-03-16 241.60 244.50 233.55 237.20 0.0M
2023-03-15 251.45 251.45 239.20 242.25 0.0M
2023-03-14 251.00 255.75 239.20 244.80 0.0M
2023-03-13 257.10 261.85 248.80 251.25 0.0M
2023-03-10 260.35 264.65 259.00 262.85 0.0M
2023-03-09 260.00 266.00 260.00 264.00 0.0M
2023-03-08 261.40 262.00 253.90 258.75 0.0M
2023-03-06 263.90 264.10 260.45 261.25 0.0M
2023-03-03 255.35 265.35 255.35 260.90 0.0M
2023-03-02 251.75 254.30 251.45 254.00 0.0M
2023-03-01 240.10 252.60 238.80 250.30 0.0M
2023-02-28 246.65 247.95 240.00 241.70 0.0M
2023-02-27 245.00 252.75 244.60 246.55 0.0M
2023-02-24 252.00 263.00 248.40 250.25 0.0M
2023-02-23 256.75 259.45 254.10 254.85 0.0M
2023-02-22 260.55 260.55 253.50 256.20 0.0M
2023-02-21 262.30 263.30 259.25 260.95 0.0M
2023-02-20 262.00 262.50 258.00 260.75 0.0M
2023-02-17 260.90 261.55 258.25 259.55 0.0M
2023-02-16 263.05 263.35 259.25 261.55 0.0M
2023-02-15 260.25 262.90 259.85 261.30 0.0M
2023-02-14 265.00 271.30 257.30 259.60 0.0M
2023-02-13 269.45 269.45 257.40 258.90 0.0M
2023-02-10 266.00 268.45 265.00 265.75 0.0M
2023-02-09 265.70 269.20 264.70 266.70 0.0M
2023-02-08 268.20 268.75 263.05 265.70 0.0M
2023-02-07 266.60 272.00 266.20 267.20 0.0M
2023-02-06 265.00 271.95 265.00 266.05 0.0M
2023-02-03 278.90 279.55 264.50 266.80 0.0M
2023-02-02 286.00 286.00 276.00 276.10 0.0M
2023-02-01 287.40 288.30 276.95 278.90 0.0M
2023-01-31 296.70 296.70 284.70 286.85 0.0M
2023-01-30 290.15 294.75 278.00 288.30 0.0M
2023-01-27 273.60 274.70 262.25 267.95 0.0M
2023-01-25 274.35 281.05 267.90 271.55 0.0M
2023-01-24 285.00 285.60 278.80 281.80 0.0M
2023-01-23 288.00 292.55 283.35 284.60 0.0M
2023-01-20 275.30 290.65 273.20 288.05 0.0M
2023-01-19 271.55 274.35 266.00 272.85 0.0M
2023-01-18 273.40 274.45 270.00 273.90 0.0M
2023-01-17 271.90 273.15 270.00 270.05 0.0M
2023-01-16 275.00 279.15 264.25 269.05 0.0M
2023-01-13 275.80 277.00 272.35 274.50 0.0M
2023-01-12 275.50 279.30 271.20 273.20 0.0M
2023-01-11 277.20 278.95 275.00 276.90 0.0M
2023-01-10 280.00 280.00 274.40 276.30 0.0M
2023-01-09 285.10 287.35 278.20 278.40 0.0M
2023-01-06 278.90 286.75 278.90 284.75 0.0M
2023-01-05 280.05 286.05 278.60 278.95 0.0M
2023-01-04 282.70 284.45 279.10 284.45 0.0M
2023-01-03 290.00 290.00 281.50 283.20 0.0M
2023-01-02 297.00 297.00 280.05 283.10 0.0M