Shalibhadra Finance Ltd (SHAL)

SHAL
🏛️ Indien →
110.05
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
2022-12-30 42.49 42.49 39.16 40.17 0.0M
2022-12-29 41.25 42.38 38.77 39.61 0.0M
2022-12-28 41.96 41.96 39.25 41.64 0.0M
2022-12-27 37.51 41.74 37.51 40.34 0.0M
2022-12-26 37.25 42.20 35.25 38.73 0.0M
2022-12-23 44.24 44.24 37.75 39.55 0.0M
2022-12-22 44.69 44.69 40.55 42.23 0.0M
2022-12-21 41.25 43.50 41.25 41.45 0.0M
2022-12-20 41.25 41.95 41.02 41.27 0.0M
2022-12-19 43.75 43.75 40.75 41.29 0.0M
2022-12-16 42.27 42.27 41.25 42.25 0.0M
2022-12-15 42.45 42.45 41.75 42.27 0.0M
2022-12-14 42.00 42.92 41.25 41.65 0.0M
2022-12-13 42.00 43.74 40.77 42.24 0.0M
2022-12-12 45.99 45.99 40.38 40.94 0.0M
2022-12-09 43.60 43.60 42.27 42.48 0.0M
2022-12-08 42.76 43.75 42.75 43.04 0.0M
2022-12-07 43.74 43.74 41.50 43.23 0.0M
2022-12-06 44.95 44.95 40.06 42.08 0.0M
2022-12-05 44.92 44.92 42.50 42.75 0.0M
2022-12-02 44.65 44.65 43.00 43.26 0.0M
2022-12-01 44.85 44.85 42.50 43.70 0.0M
2022-11-30 41.75 46.74 41.75 43.29 0.0M
2022-11-29 46.46 46.46 43.25 43.29 0.0M
2022-11-28 47.49 47.49 43.54 45.44 0.0M
2022-11-25 46.46 46.46 43.00 44.89 0.0M
2022-11-24 45.88 47.41 45.75 46.48 0.0M
2022-11-23 46.44 47.99 45.75 46.00 0.0M
2022-11-22 46.00 46.46 45.00 46.44 0.0M
2022-11-21 49.25 49.49 45.50 45.67 0.0M
2022-11-18 47.90 47.90 45.25 46.15 0.0M
2022-11-17 48.49 48.49 43.77 45.83 0.0M
2022-11-16 46.75 48.23 45.00 46.36 0.0M
2022-11-15 48.73 48.75 45.75 46.09 0.0M
2022-11-14 48.24 48.24 44.01 46.89 0.0M
2022-11-11 48.10 48.10 46.81 47.23 0.0M
2022-11-10 47.75 48.50 46.52 47.15 0.0M
2022-11-09 47.00 49.25 46.55 48.02 0.2M
2022-11-07 49.48 49.48 45.77 47.24 0.0M
2022-11-04 44.52 46.60 44.34 46.17 0.0M
2022-11-03 45.50 45.62 44.12 45.39 0.0M
2022-11-02 42.79 44.98 42.79 44.85 0.0M
2022-11-01 45.59 45.59 43.00 43.25 0.0M
2022-10-31 43.26 43.98 42.50 42.91 0.0M
2022-10-28 42.50 45.95 42.50 43.36 0.0M
2022-10-27 42.01 43.73 41.25 42.25 0.0M
2022-10-25 43.99 43.99 40.75 40.76 0.0M
2022-10-24 44.48 44.48 41.50 42.59 0.0M
2022-10-21 42.50 42.50 40.38 41.35 0.0M
2022-10-20 43.74 43.74 41.25 41.62 0.0M
2022-10-19 42.50 43.49 42.49 42.50 0.0M
2022-10-18 45.98 45.98 41.38 42.14 0.0M
2022-10-17 43.50 46.17 43.50 43.84 0.0M
2022-10-14 46.24 46.24 41.31 43.36 0.0M
2022-10-13 43.75 45.00 43.75 44.77 0.0M
2022-10-12 45.74 45.74 43.50 43.77 0.0M
2022-10-11 44.25 45.00 42.50 44.09 0.0M
2022-10-10 41.75 43.62 41.50 43.62 0.0M
2022-10-07 42.75 42.75 40.76 40.98 0.0M
2022-10-06 45.25 45.25 41.00 41.94 0.0M
2022-10-04 41.51 43.49 41.50 41.61 0.0M
2022-10-03 44.74 44.74 40.50 40.99 0.0M
2022-09-30 44.25 44.25 41.50 41.75 0.0M
2022-09-29 45.12 45.12 43.26 43.31 0.0M
2022-09-28 44.99 45.23 42.77 43.29 0.0M
2022-09-27 45.46 45.46 42.50 43.81 0.0M
2022-09-26 43.50 45.96 42.50 43.11 0.0M
2022-09-23 46.99 46.99 43.10 44.11 0.0M
2022-09-22 45.75 45.75 44.50 45.19 0.0M
2022-09-21 48.45 48.45 44.02 44.94 0.0M
2022-09-20 49.12 49.12 44.00 44.84 0.0M
2022-09-19 49.70 49.70 44.62 45.08 0.0M
2022-09-16 48.75 48.75 43.75 44.83 0.1M
2022-09-15 46.81 46.81 44.25 45.31 0.0M
2022-09-14 45.98 49.49 43.01 45.46 0.0M
2022-09-13 44.85 47.49 43.75 46.17 0.1M
2022-09-12 42.24 44.24 40.50 43.25 0.1M
2022-09-09 44.00 44.00 39.30 39.92 0.0M
2022-09-08 38.75 40.92 38.25 39.94 0.0M
2022-09-07 38.81 41.45 37.00 39.42 0.0M
2022-09-06 38.73 38.73 36.00 38.58 0.0M
2022-09-05 38.30 39.75 36.76 37.14 0.0M
2022-09-02 40.74 40.74 36.51 39.08 0.0M
2022-09-01 38.75 38.75 37.50 37.50 0.0M
2022-08-30 39.61 39.61 36.12 37.44 0.0M
2022-08-29 39.27 39.27 35.67 37.75 0.0M
2022-08-26 37.30 39.20 37.30 38.50 0.0M
2022-08-25 38.49 38.49 36.50 36.84 0.0M
2022-08-24 38.71 38.71 35.76 37.06 0.0M
2022-08-23 38.74 38.74 36.25 37.11 0.0M
2022-08-22 39.45 39.45 37.25 37.41 0.0M
2022-08-19 38.76 39.19 36.62 37.94 0.0M
2022-08-18 40.05 42.50 37.25 37.69 0.0M
2022-08-17 41.75 41.75 38.75 40.86 0.0M
2022-08-16 41.95 41.95 38.26 40.00 0.0M
2022-08-12 42.24 42.24 36.75 39.44 0.0M
2022-08-11 42.44 42.44 39.25 40.36 0.0M
2022-08-10 39.75 42.49 39.75 41.48 0.0M
2022-08-08 39.33 42.17 39.33 41.25 0.0M
2022-08-05 42.70 42.70 39.75 40.12 0.0M
2022-08-04 41.14 43.73 40.00 40.75 0.0M
2022-08-03 42.45 42.45 40.02 41.21 0.0M
2022-08-02 43.21 43.21 40.15 40.86 0.0M
2022-08-01 44.83 44.83 41.00 41.48 0.0M
2022-07-29 45.73 45.73 42.06 43.60 0.0M
2022-07-28 45.75 45.75 43.00 44.29 0.0M
2022-07-27 45.98 45.98 41.51 44.81 0.0M
2022-07-26 46.25 46.25 43.50 45.55 0.0M
2022-07-25 47.98 47.98 42.50 45.21 0.0M
2022-07-22 46.00 46.75 44.50 46.00 0.0M
2022-07-21 45.50 47.46 43.75 45.75 0.0M
2022-07-20 47.75 47.75 45.50 47.23 0.0M
2022-07-19 47.92 47.92 45.75 46.61 0.0M
2022-07-18 48.23 49.73 45.00 45.98 0.0M
2022-07-15 47.73 47.73 44.75 46.95 0.0M
2022-07-14 47.75 47.75 40.99 45.85 0.0M
2022-07-13 48.12 48.12 46.26 47.88 0.0M
2022-07-12 47.50 48.48 47.50 47.50 0.0M
2022-07-11 47.50 47.50 47.50 47.50 0.0M
2022-07-08 46.25 47.49 46.25 47.48 0.0M
2022-07-07 47.49 47.50 47.00 47.11 0.0M
2022-07-06 47.50 47.50 46.00 47.25 0.0M
2022-07-05 48.00 48.00 46.25 48.00 0.0M
2022-07-04 48.48 48.48 48.23 48.23 0.0M
2022-07-01 48.74 48.74 46.25 47.49 0.0M
2022-06-30 50.00 50.00 46.26 47.50 0.0M
2022-06-29 46.00 48.23 46.00 47.46 0.0M
2022-06-28 47.50 47.50 45.00 47.08 0.0M
2022-06-27 47.50 47.50 47.49 47.50 0.0M
2022-06-24 48.00 48.00 47.48 47.50 0.0M
2022-06-23 47.50 47.50 46.25 47.45 0.0M
2022-06-22 47.50 47.50 46.98 46.98 0.0M
2022-06-21 48.75 48.75 43.75 46.04 0.0M
2022-06-20 51.50 51.50 45.00 46.00 0.0M
2022-06-17 48.75 48.75 47.25 48.40 0.0M
2022-06-16 52.48 52.48 47.25 48.60 0.0M
2022-06-15 51.23 51.23 49.00 50.17 0.0M
2022-06-14 50.75 50.75 47.50 48.35 0.0M
2022-06-13 51.55 51.55 48.17 48.46 0.0M
2022-06-10 51.74 51.74 50.00 50.44 0.0M
2022-06-09 52.25 52.25 49.75 50.41 0.0M
2022-06-08 52.48 52.48 49.75 50.66 0.0M
2022-06-07 51.00 52.24 48.50 51.09 0.0M
2022-06-06 52.50 52.98 50.75 51.33 0.0M
2022-06-03 50.25 53.23 50.25 52.35 0.0M
2022-06-02 53.50 53.50 50.75 51.89 0.0M
2022-06-01 53.25 53.25 51.00 51.99 0.2M
2022-05-31 53.23 53.23 50.50 51.76 0.1M
2022-05-30 53.00 53.00 51.25 51.51 0.0M
2022-05-27 52.50 52.50 49.12 51.60 0.2M
2022-05-26 52.49 52.49 49.00 49.75 0.0M
2022-05-25 50.00 52.75 49.75 49.75 0.0M
2022-05-24 53.00 53.00 50.30 50.50 0.0M
2022-05-23 53.73 53.73 49.75 50.79 0.0M
2022-05-20 54.48 54.48 50.75 51.55 0.0M
2022-05-19 53.39 53.39 50.25 51.71 0.0M
2022-05-18 53.73 53.73 51.00 52.50 0.1M
2022-05-17 53.50 53.50 50.00 52.58 0.0M
2022-05-16 52.80 52.80 49.75 50.30 0.0M
2022-05-13 54.19 54.19 49.50 50.29 0.0M
2022-05-12 54.23 54.23 49.81 50.00 0.0M
2022-05-11 53.70 54.48 51.38 52.52 0.0M
2022-05-10 54.73 54.73 51.25 53.41 0.0M
2022-05-09 56.25 56.25 51.50 52.11 0.0M
2022-05-06 54.00 54.00 52.25 52.27 0.0M
2022-05-05 55.99 55.99 53.50 54.85 0.0M
2022-05-04 56.75 56.75 52.50 53.56 0.0M
2022-05-02 56.25 56.25 55.00 55.00 0.0M
2022-04-29 57.24 57.24 55.00 55.44 0.0M
2022-04-28 56.67 56.67 54.88 55.04 0.0M
2022-04-27 58.74 58.74 54.38 54.61 0.0M
2022-04-26 56.24 56.75 55.25 56.26 0.1M
2022-04-25 55.00 55.76 54.00 54.92 0.0M
2022-04-22 56.74 56.74 53.00 54.99 0.1M
2022-04-21 56.00 56.25 54.77 55.25 0.1M
2022-04-20 56.25 56.25 53.75 55.05 0.1M
2022-04-19 55.00 55.00 52.52 53.23 0.0M
2022-04-18 53.00 53.75 52.88 53.75 0.0M
2022-04-13 49.55 53.00 49.55 52.02 0.2M
2022-04-12 52.00 52.00 50.75 51.25 0.0M
2022-04-11 52.50 53.08 51.25 51.83 0.1M
2022-04-08 51.73 53.50 50.54 50.98 0.5M
2022-04-07 47.25 51.98 46.50 50.86 0.2M
2022-04-06 47.25 48.86 46.50 47.25 0.0M
2022-04-05 45.33 49.00 45.33 46.58 0.0M
2022-04-04 48.50 48.50 46.75 46.86 0.0M
2022-04-01 44.75 47.50 44.75 47.41 0.0M
2022-03-31 49.38 49.38 46.25 46.26 0.0M
2022-03-30 45.25 47.35 45.25 47.25 0.0M
2022-03-29 45.50 47.85 43.55 45.64 0.1M
2022-03-28 48.75 48.75 45.84 45.84 0.0M
2022-03-25 48.74 48.74 46.50 48.25 0.0M
2022-03-24 50.00 50.00 45.50 46.98 0.0M
2022-03-23 43.75 47.65 43.12 47.64 0.1M
2022-03-22 48.25 48.25 45.39 45.39 0.0M
2022-03-21 46.81 49.00 46.81 47.77 0.0M
2022-03-17 49.50 49.50 48.00 48.26 0.0M
2022-03-16 49.25 49.25 48.00 48.46 0.0M
2022-03-15 49.50 49.50 47.50 48.25 0.0M
2022-03-14 50.23 50.23 47.50 48.33 0.0M
2022-03-11 49.98 49.98 48.25 48.25 0.0M
2022-03-10 48.00 50.99 47.50 48.77 0.0M
2022-03-09 50.58 50.58 46.26 48.90 0.0M
2022-03-08 50.00 50.00 46.08 48.17 0.0M
2022-03-07 50.21 50.21 46.77 48.50 0.0M
2022-03-04 49.75 51.74 48.44 49.23 0.0M
2022-03-03 50.00 52.00 47.56 50.98 0.0M
2022-03-02 48.75 51.25 47.98 49.54 0.0M
2022-02-28 52.75 55.48 50.23 50.49 0.0M
2022-02-25 53.75 53.75 50.83 52.86 0.0M
2022-02-24 54.50 54.50 53.44 53.44 0.0M
2022-02-23 52.50 58.49 52.50 56.25 0.0M
2022-02-22 55.00 55.75 51.75 53.91 0.0M
2022-02-21 64.00 64.00 55.76 56.79 0.1M
2022-02-18 64.95 64.95 59.09 61.95 0.0M
2022-02-17 59.62 59.98 56.38 59.51 0.0M
2022-02-16 58.25 59.50 57.50 58.16 0.0M
2022-02-15 57.74 59.25 52.90 56.92 0.1M
2022-02-14 55.50 60.00 54.15 57.38 0.2M
2022-02-11 49.75 55.38 48.25 55.38 0.2M
2022-02-10 48.75 50.35 46.80 50.35 0.2M
2022-02-09 36.05 41.96 35.98 41.96 0.1M
2022-02-08 33.49 36.21 31.76 34.98 0.0M
2022-02-07 34.88 35.50 32.75 34.62 0.0M
2022-02-04 32.00 32.50 31.39 32.50 0.0M
2022-02-03 33.54 33.54 30.25 31.39 0.0M
2022-02-02 35.48 35.50 32.75 33.49 0.0M
2022-02-01 33.75 33.99 33.20 33.21 0.0M
2022-01-31 35.44 35.44 32.65 34.23 0.0M
2022-01-28 34.67 34.67 31.25 33.74 0.0M
2022-01-27 34.62 34.62 31.75 32.25 0.0M
2022-01-25 30.12 33.92 30.12 33.64 0.0M
2022-01-24 37.20 37.20 31.27 32.64 0.0M
2022-01-21 35.00 35.48 33.77 34.56 0.0M
2022-01-20 34.49 34.50 32.50 33.70 0.0M
2022-01-19 35.92 35.92 32.30 32.96 0.0M
2022-01-18 37.06 38.25 34.12 34.83 0.0M
2022-01-17 37.12 37.12 34.09 36.34 0.0M
2022-01-14 34.25 34.98 33.00 34.64 0.0M
2022-01-13 32.75 33.92 32.51 32.85 0.0M
2022-01-12 35.11 35.11 32.08 33.26 0.0M
2022-01-11 32.01 33.75 32.01 33.01 0.0M
2022-01-10 31.07 34.48 31.07 31.91 0.0M
2022-01-07 33.31 33.31 32.02 32.54 0.0M
2022-01-06 29.30 33.36 29.30 33.31 0.1M
2022-01-05 29.50 30.48 29.27 30.34 0.0M
2022-01-04 29.50 30.73 29.07 30.34 0.1M
2022-01-03 29.00 30.57 28.50 30.27 0.0M