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
2023-12-29 114.88 114.88 110.50 110.50 0.0M
2023-12-28 112.75 112.75 108.45 112.75 0.0M
2023-12-27 110.50 110.66 109.75 110.66 0.0M
2023-12-26 108.91 108.91 108.50 108.50 0.0M
2023-12-22 104.80 106.81 104.75 106.81 0.0M
2023-12-21 100.85 104.72 100.85 104.72 0.0M
2023-12-20 105.00 105.74 102.90 102.90 0.0M
2023-12-19 102.50 105.00 102.50 105.00 0.0M
2023-12-18 107.00 107.00 103.12 104.50 0.0M
2023-12-15 103.88 105.12 103.54 105.12 0.0M
2023-12-14 105.76 106.00 105.65 105.65 0.0M
2023-12-13 108.00 108.75 107.80 107.80 0.0M
2023-12-12 111.75 111.75 110.00 110.00 0.0M
2023-12-11 112.44 112.44 110.20 112.00 0.0M
2023-12-08 114.75 114.75 110.75 112.44 0.0M
2023-12-07 112.50 112.75 111.24 112.75 0.0M
2023-12-06 112.25 113.50 112.25 113.50 0.0M
2023-12-05 113.12 115.00 108.25 114.54 0.0M
2023-12-04 110.22 110.75 107.00 110.12 0.0M
2023-12-01 105.60 105.62 97.62 105.62 0.0M
2023-11-30 99.88 100.60 96.75 100.60 0.0M
2023-11-29 99.75 100.47 93.75 95.81 0.0M
2023-11-28 99.75 100.51 95.00 95.70 0.1M
2023-11-24 95.26 99.12 94.25 95.74 0.0M
2023-11-23 98.25 99.78 94.14 94.41 0.0M
2023-11-22 95.00 96.95 89.50 95.21 0.0M
2023-11-21 96.00 97.00 93.50 93.51 0.0M
2023-11-20 92.25 95.75 92.25 93.01 0.1M
2023-11-17 87.75 93.00 87.50 91.22 0.0M
2023-11-16 91.25 91.25 88.75 89.25 0.0M
2023-11-15 91.17 91.17 87.50 89.75 0.0M
2023-11-13 85.00 90.00 85.00 87.53 0.0M
2023-11-12 90.64 90.64 87.50 89.08 0.0M
2023-11-10 84.75 86.55 82.75 86.33 0.0M
2023-11-09 87.00 87.00 82.00 82.44 0.1M
2023-11-08 89.00 89.00 82.62 83.28 0.0M
2023-11-07 89.50 89.50 85.88 86.03 0.0M
2023-11-06 88.75 90.00 85.33 88.86 0.0M
2023-11-03 88.70 88.75 85.00 88.35 0.0M
2023-11-02 87.75 87.75 83.75 86.75 0.0M
2023-11-01 86.75 86.75 86.50 86.75 0.0M
2023-10-31 83.05 87.50 83.00 86.49 0.0M
2023-10-30 87.00 87.75 86.25 86.25 0.0M
2023-10-27 84.75 87.00 84.75 87.00 0.0M
2023-10-26 84.62 86.25 84.62 86.25 0.0M
2023-10-25 83.90 86.35 83.33 86.35 0.0M
2023-10-23 85.25 85.25 85.03 85.03 0.0M
2023-10-20 86.60 86.75 86.60 86.75 0.0M
2023-10-19 88.36 88.75 88.36 88.36 0.0M
2023-10-18 92.99 92.99 90.16 90.16 0.0M
2023-10-17 91.25 92.25 91.25 92.00 0.0M
2023-10-16 88.75 90.53 88.75 90.53 0.0M
2023-10-13 89.00 89.00 88.75 88.75 0.0M
2023-10-12 89.00 89.74 88.01 89.74 0.0M
2023-10-11 87.53 89.01 87.00 89.01 0.0M
2023-10-10 88.00 88.72 88.00 88.72 0.2M
2023-10-09 89.25 89.25 88.00 88.53 0.0M
2023-10-06 87.50 88.50 87.50 88.50 0.0M
2023-10-05 87.47 87.75 86.75 87.75 0.0M
2023-10-04 85.00 86.50 85.00 86.50 0.0M
2023-10-03 85.75 85.75 84.50 85.00 0.0M
2023-09-29 85.75 85.75 84.97 85.75 0.0M
2023-09-28 86.38 86.38 85.20 85.75 0.0M
2023-09-27 83.38 85.75 83.38 85.75 0.0M
2023-09-26 84.75 84.75 84.25 84.25 0.0M
2023-09-25 83.75 84.97 82.90 84.97 0.0M
2023-09-22 82.62 83.72 81.75 83.72 0.0M
2023-09-21 82.50 83.49 82.50 82.50 0.0M
2023-09-20 82.50 82.67 82.50 82.50 0.1M
2023-09-18 80.61 81.25 80.61 81.25 0.0M
2023-09-15 83.62 83.62 80.76 82.25 0.0M
2023-09-14 81.25 82.36 81.00 82.36 0.0M
2023-09-13 79.86 81.25 79.50 81.25 0.0M
2023-09-12 80.12 80.12 80.12 80.12 0.0M
2023-09-11 81.01 81.79 81.01 81.75 0.0M
2023-09-08 79.33 81.00 79.33 81.00 0.0M
2023-09-07 81.25 81.25 79.62 80.94 0.0M
2023-09-06 78.75 81.25 78.40 81.25 0.1M
2023-09-05 80.00 80.05 80.00 80.00 0.1M
2023-09-04 81.59 81.62 81.59 81.62 0.1M
2023-09-01 84.50 84.88 83.25 83.25 0.0M
2023-08-31 85.00 86.70 82.50 84.94 0.2M
2023-08-30 79.22 83.44 79.22 83.26 0.1M
2023-08-29 80.00 80.72 78.75 79.47 0.1M
2023-08-28 71.00 77.90 71.00 76.89 0.1M
2023-08-25 73.35 75.75 73.35 74.20 0.1M
2023-08-24 73.14 74.25 71.78 73.34 0.1M
2023-08-23 71.50 73.12 71.42 71.99 0.0M
2023-08-22 68.75 71.74 66.75 70.03 0.1M
2023-08-21 69.38 69.38 67.00 68.33 0.0M
2023-08-18 67.00 69.50 67.00 67.81 0.0M
2023-08-17 69.79 69.79 67.75 68.60 0.0M
2023-08-16 70.00 70.12 68.00 69.62 0.0M
2023-08-14 73.00 73.00 68.51 70.47 0.0M
2023-08-11 72.25 72.25 69.03 71.01 0.0M
2023-08-10 68.75 71.05 67.44 70.38 0.1M
2023-08-09 66.28 69.75 66.28 69.21 0.1M
2023-08-08 66.25 68.97 65.03 67.90 0.1M
2023-08-07 65.00 66.34 64.00 66.34 0.1M
2023-08-04 63.25 64.50 62.50 63.19 0.1M
2023-08-03 61.25 63.38 58.49 63.25 0.2M
2023-08-02 63.73 63.73 59.50 61.56 0.2M
2023-08-01 60.55 65.04 59.50 61.76 0.2M
2023-07-31 56.25 60.00 55.50 59.29 0.2M
2023-07-28 50.50 56.24 50.50 55.14 0.2M
2023-07-27 53.23 53.23 50.00 51.73 0.0M
2023-07-26 50.25 55.00 50.25 51.85 0.6M
2023-07-25 39.25 47.04 38.75 47.04 0.2M
2023-07-24 37.25 41.25 37.25 39.20 0.1M
2023-07-21 36.64 37.88 36.55 36.96 0.0M
2023-07-20 36.01 38.00 36.01 37.50 0.1M
2023-07-19 35.75 36.75 35.75 36.11 0.0M
2023-07-18 37.00 38.75 35.00 35.11 0.2M
2023-07-17 35.23 37.20 34.50 36.50 0.3M
2023-07-14 34.74 34.74 33.69 33.77 0.0M
2023-07-13 33.76 34.75 32.54 33.69 0.0M
2023-07-12 34.14 35.75 32.46 33.76 0.1M
2023-07-11 36.20 36.20 34.31 34.75 0.0M
2023-07-10 35.00 35.00 34.34 34.38 0.0M
2023-07-07 35.25 36.75 34.39 34.49 0.0M
2023-07-06 34.51 35.02 34.51 35.00 0.0M
2023-07-05 37.21 37.21 34.51 34.65 0.0M
2023-07-04 35.58 35.58 33.77 35.00 0.0M
2023-07-03 36.65 36.65 33.84 34.50 0.0M
2023-06-30 34.94 41.42 34.31 34.92 0.0M
2023-06-28 33.45 35.01 33.45 34.77 0.0M
2023-06-27 33.62 33.62 31.23 33.36 0.0M
2023-06-26 34.73 34.73 31.12 32.19 0.0M
2023-06-23 34.71 34.71 33.88 33.88 0.0M
2023-06-22 35.23 35.23 33.50 33.60 0.0M
2023-06-21 35.95 35.95 33.08 33.75 0.0M
2023-06-20 34.51 35.00 33.76 34.23 0.0M
2023-06-19 35.40 36.48 34.42 34.45 0.1M
2023-06-16 36.00 36.00 34.11 34.70 0.0M
2023-06-15 35.00 36.00 34.50 34.58 0.0M
2023-06-14 36.12 36.12 34.50 35.00 0.0M
2023-06-13 35.71 35.71 33.90 35.00 0.0M
2023-06-12 35.95 35.95 33.74 33.83 0.0M
2023-06-09 35.92 36.12 33.74 34.70 0.0M
2023-06-08 35.00 35.00 34.50 34.83 0.0M
2023-06-07 36.17 36.17 34.36 35.06 0.0M
2023-06-06 41.25 41.25 34.38 35.34 0.0M
2023-06-05 38.99 38.99 35.30 36.05 0.0M
2023-06-02 37.50 38.12 36.92 38.06 0.0M
2023-06-01 37.85 37.85 35.76 37.50 0.0M
2023-05-31 37.88 38.49 35.59 36.92 0.0M
2023-05-30 38.25 38.25 37.00 37.94 0.0M
2023-05-29 38.99 38.99 36.26 38.25 0.0M
2023-05-26 38.73 38.73 35.00 37.16 0.0M
2023-05-25 38.66 38.66 37.50 38.04 0.0M
2023-05-24 36.00 38.21 35.61 37.50 0.0M
2023-05-23 38.99 38.99 36.27 36.48 0.0M
2023-05-22 37.09 39.25 36.00 37.50 0.0M
2023-05-19 35.62 37.90 35.62 37.84 0.0M
2023-05-18 35.71 37.23 33.75 35.12 0.0M
2023-05-17 35.98 35.98 34.50 34.74 0.0M
2023-05-16 35.25 35.25 34.25 34.99 0.0M
2023-05-15 35.94 35.94 33.25 34.15 0.0M
2023-05-12 37.15 37.15 33.25 33.84 0.0M
2023-05-11 36.70 38.99 35.15 35.64 0.0M
2023-05-10 40.48 40.48 35.34 36.71 0.0M
2023-05-09 38.75 38.75 35.05 36.61 0.0M
2023-05-08 36.48 37.50 36.24 36.98 0.0M
2023-05-05 37.24 38.10 33.75 34.25 0.0M
2023-05-04 35.29 36.23 35.00 36.23 0.0M
2023-05-03 36.40 36.40 34.51 35.29 0.0M
2023-05-02 36.25 36.25 34.04 35.14 0.0M
2023-04-28 36.74 36.74 34.51 34.54 0.0M
2023-04-27 36.21 36.21 34.00 35.34 0.0M
2023-04-26 35.01 36.98 34.27 34.91 0.0M
2023-04-25 37.50 37.50 34.50 35.11 0.1M
2023-04-24 37.00 38.12 37.00 37.75 0.0M
2023-04-21 36.58 38.75 36.58 37.45 0.0M
2023-04-20 37.84 39.75 37.50 37.76 0.0M
2023-04-19 34.95 39.74 34.95 39.20 0.1M
2023-04-18 36.80 37.00 35.00 36.21 0.0M
2023-04-17 36.11 37.00 35.00 36.81 0.0M
2023-04-13 35.11 37.84 35.00 36.12 0.0M
2023-04-12 36.15 38.10 34.89 35.14 0.0M
2023-04-11 36.30 38.04 32.62 36.16 0.0M
2023-04-10 35.12 38.34 32.50 36.31 0.0M
2023-04-06 36.23 38.35 33.00 35.16 0.0M
2023-04-05 34.25 38.50 34.25 36.01 0.0M
2023-04-03 35.64 35.64 33.04 34.25 0.0M
2023-03-31 39.00 39.00 31.25 32.50 0.0M
2023-03-29 36.56 36.56 31.50 32.55 0.0M
2023-03-28 35.50 36.62 29.75 33.30 0.1M
2023-03-27 38.88 38.88 32.56 33.99 0.1M
2023-03-24 38.38 38.38 35.00 36.01 0.0M
2023-03-23 37.50 37.50 36.00 37.50 0.0M
2023-03-22 36.75 42.25 36.75 37.62 0.0M
2023-03-21 33.81 37.00 33.81 37.00 0.0M
2023-03-20 31.25 37.75 31.25 36.00 0.0M
2023-03-17 36.50 36.50 36.24 36.25 0.0M
2023-03-16 35.29 36.98 35.29 36.75 0.0M
2023-03-15 34.26 37.21 32.70 35.25 0.0M
2023-03-14 37.23 37.23 33.60 35.12 0.0M
2023-03-13 37.36 37.36 37.36 37.36 0.0M
2023-03-10 37.35 37.35 35.00 36.61 0.0M
2023-03-09 37.24 37.24 33.33 36.11 0.0M
2023-03-08 35.52 38.50 35.29 36.25 0.0M
2023-03-06 36.23 37.46 35.41 35.54 0.0M
2023-03-03 36.50 38.74 35.31 36.30 0.0M
2023-03-02 40.00 40.00 35.34 36.55 0.0M
2023-03-01 35.50 38.62 35.27 35.65 0.0M
2023-02-28 37.35 38.71 35.52 36.17 0.0M
2023-02-27 35.75 38.74 35.50 37.48 0.0M
2023-02-24 36.01 39.88 36.01 37.25 0.0M
2023-02-23 38.00 39.99 36.44 37.50 0.0M
2023-02-22 39.50 39.50 37.94 38.08 0.0M
2023-02-21 37.50 39.99 36.77 39.81 0.0M
2023-02-20 35.75 41.00 35.75 40.25 0.0M
2023-02-17 40.00 43.52 37.65 39.25 0.0M
2023-02-16 39.38 42.00 38.75 40.85 0.0M
2023-02-15 37.66 45.98 37.52 38.91 0.0M
2023-02-14 38.00 40.80 37.74 39.01 0.0M
2023-02-13 46.74 46.74 37.81 38.15 0.0M
2023-02-10 42.60 42.60 40.00 40.00 0.0M
2023-02-09 41.00 44.99 38.30 40.08 0.0M
2023-02-08 43.75 43.75 40.00 40.30 0.0M
2023-02-07 41.50 41.50 40.00 40.24 0.0M
2023-02-06 42.99 42.99 41.25 41.50 0.0M
2023-02-03 43.34 43.34 40.25 40.61 0.0M
2023-02-02 44.99 44.99 38.15 40.86 0.0M
2023-02-01 41.75 44.00 38.62 39.42 0.0M
2023-01-31 44.27 44.27 39.12 42.25 0.0M
2023-01-30 41.75 41.75 39.26 41.48 0.0M
2023-01-27 41.75 43.62 40.75 42.00 0.0M
2023-01-25 42.25 42.25 39.65 41.92 0.0M
2023-01-24 42.50 42.50 42.00 42.25 0.0M
2023-01-23 44.85 44.85 41.25 42.48 0.0M
2023-01-20 41.75 42.49 41.25 42.08 0.0M
2023-01-19 43.49 43.49 40.55 41.88 0.0M
2023-01-18 41.75 42.50 41.27 42.00 0.0M
2023-01-17 43.84 43.84 38.25 42.12 0.0M
2023-01-16 41.80 44.24 41.80 42.44 0.0M
2023-01-13 43.85 43.85 41.60 42.65 0.0M
2023-01-12 44.70 44.70 40.50 41.50 0.0M
2023-01-11 43.49 43.49 40.75 40.98 0.0M
2023-01-10 42.25 42.38 39.52 40.81 0.0M
2023-01-09 40.50 44.99 40.50 43.25 0.0M
2023-01-06 45.21 45.21 42.25 42.58 0.0M
2023-01-05 42.25 44.67 42.25 43.76 0.0M
2023-01-04 44.38 44.38 42.00 42.56 0.0M
2023-01-03 44.24 44.24 38.75 42.49 0.0M
2023-01-02 42.50 42.50 40.50 40.77 0.0M