Shankar Lal Rampal Dye-Chem Ltd (SNKA)

SNKA
🏛️ Indien →
68.48
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 66.68 66.68 66.68 66.68 0.3K
09:55 66.68 66.68 66.68 66.68 0.0K
10:00 67.37 67.37 67.37 67.37 0.0K
10:35 67.00 67.00 67.00 67.00 0.5K
10:45 67.00 67.00 67.00 67.00 1.0K
10:50 67.00 67.00 67.00 67.00 0.0K
11:00 67.00 67.00 67.00 67.00 1.3K
11:05 67.00 67.00 67.00 67.00 0.2K
11:30 67.00 67.00 67.00 67.00 0.1K
14:35 67.00 67.00 67.00 67.00 0.1K
14:45 67.00 67.18 67.00 67.18 0.2K
14:50 67.75 68.00 67.75 68.00 1.0K
14:55 68.00 68.48 68.00 68.48 0.2K
15:00 68.48 68.48 68.48 68.48 0.0K
15:25 68.48 68.48 68.48 68.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 64.30 68.48 64.30 68.48 0.0M
2025-10-01 63.00 65.90 62.01 65.22 0.0M
2025-09-30 65.95 65.95 62.00 62.77 0.0M
2025-09-29 66.98 67.90 64.36 64.80 0.0M
2025-09-26 68.10 69.59 67.05 67.05 0.0M
2025-09-25 72.00 74.50 70.40 70.57 0.0M
2025-09-24 70.10 72.00 70.10 71.54 0.0M
2025-09-23 72.69 73.40 70.05 72.50 0.0M
2025-09-22 75.48 75.48 72.48 73.64 0.0M
2025-09-19 72.67 75.00 72.65 74.92 0.0M
2025-09-18 73.00 73.00 71.10 71.84 0.0M
2025-09-17 73.44 73.50 72.06 73.36 0.0M
2025-09-16 74.39 75.00 72.01 72.72 0.0M
2025-09-15 74.00 75.50 71.50 75.50 0.0M
2025-09-12 73.59 75.50 73.20 75.00 0.0M
2025-09-11 74.60 76.80 73.25 73.59 0.0M
2025-09-10 75.00 77.00 73.83 76.90 0.0M
2025-09-09 78.00 79.00 74.00 77.71 0.0M
2025-09-08 80.00 80.58 73.60 76.50 0.0M
2025-09-05 77.35 82.70 77.34 77.34 0.0M
2025-09-04 85.26 85.26 79.00 81.41 0.0M
2025-09-03 86.00 89.99 84.92 85.03 0.0M
2025-09-02 86.16 91.19 83.50 87.57 0.2M
2025-09-01 78.50 89.23 77.58 85.70 0.1M
2025-08-29 77.00 78.50 76.89 77.36 0.0M
2025-08-28 77.60 79.56 77.00 78.03 0.0M
2025-08-26 77.50 78.89 77.50 78.38 0.0M
2025-08-25 78.00 81.51 77.50 78.25 0.0M
2025-08-22 78.89 79.00 76.84 77.24 0.0M
2025-08-21 77.90 78.62 75.86 76.25 0.0M
2025-08-20 79.00 79.00 76.00 76.53 0.0M
2025-08-19 79.50 79.50 77.09 78.08 0.0M
2025-08-18 78.30 79.01 77.30 78.32 0.0M
2025-08-14 78.50 78.77 77.74 78.11 0.0M
2025-08-13 79.92 79.92 77.05 77.84 0.0M
2025-08-12 78.75 78.93 77.15 78.39 0.0M
2025-08-11 89.00 89.00 76.94 78.24 0.0M
2025-08-08 79.51 80.00 76.94 78.35 0.0M
2025-08-07 80.00 80.00 76.78 79.05 0.0M
2025-08-06 81.00 81.00 77.59 79.19 0.1M
2025-08-05 80.00 81.07 79.86 80.30 0.0M
2025-08-04 79.99 81.33 79.73 80.31 0.0M
2025-08-01 80.50 81.63 80.00 80.43 0.0M
2025-07-31 82.05 82.73 80.42 81.21 0.0M
2025-07-30 83.00 83.00 80.04 81.20 0.0M
2025-07-29 82.49 84.93 81.14 82.07 0.0M
2025-07-28 81.67 82.31 80.09 80.73 0.1M
2025-07-25 80.65 82.50 80.00 81.56 0.0M
2025-07-24 78.80 81.96 78.80 80.26 0.0M
2025-07-23 80.49 81.00 79.84 80.57 0.0M
2025-07-22 80.34 80.65 78.21 80.26 0.0M
2025-07-21 79.19 81.74 79.19 80.35 0.0M
2025-07-18 78.50 79.00 76.01 78.81 0.0M
2025-07-17 80.11 80.11 78.59 78.98 0.0M
2025-07-16 80.00 81.00 78.61 80.11 0.1M
2025-07-15 77.50 80.39 76.92 79.36 0.0M
2025-07-14 80.00 80.00 77.50 78.73 0.0M
2025-07-11 81.00 81.00 78.25 78.92 0.0M
2025-07-10 78.16 79.50 77.13 78.15 0.1M
2025-07-09 77.08 78.37 76.91 77.50 0.1M
2025-07-08 77.78 79.46 76.24 76.95 0.0M
2025-07-07 79.99 80.60 78.58 79.04 0.1M
2025-07-04 80.11 82.06 79.54 79.99 0.0M
2025-07-03 79.00 80.44 78.04 79.80 0.0M
2025-07-02 82.69 82.69 78.89 79.49 0.0M
2025-07-01 82.00 89.14 80.73 82.08 0.1M
2025-06-30 80.84 83.00 79.42 81.16 0.0M
2025-06-27 81.49 82.33 77.41 80.04 0.0M
2025-06-26 73.50 83.70 72.68 80.66 0.1M
2025-06-25 75.00 75.00 71.97 73.09 0.0M
2025-06-24 74.00 74.00 70.12 72.26 0.0M
2025-06-23 71.32 72.40 68.81 71.45 0.1M
2025-06-20 69.14 71.69 67.79 71.32 0.1M
2025-06-19 67.76 70.27 66.99 68.94 0.2M
2025-06-18 67.40 68.08 64.90 67.43 0.0M
2025-06-17 65.00 68.50 64.06 66.13 0.0M
2025-06-16 67.00 67.00 63.89 64.51 0.0M
2025-06-13 68.43 68.43 64.49 65.41 0.0M
2025-06-12 64.26 69.29 64.03 67.76 0.0M
2025-06-11 62.50 63.98 62.09 63.80 0.0M
2025-06-10 60.67 62.71 60.49 61.82 0.0M
2025-06-09 60.00 60.59 58.55 59.92 0.0M
2025-06-06 62.80 62.80 58.54 58.79 0.0M
2025-06-05 58.75 59.82 58.06 58.82 0.0M
2025-06-04 60.39 60.39 57.30 58.00 0.0M
2025-06-03 62.00 62.00 57.00 57.58 0.0M
2025-06-02 59.24 59.99 57.00 57.41 0.0M
2025-05-30 62.84 62.84 57.76 59.62 0.0M
2025-05-29 61.09 61.40 59.81 60.37 0.0M
2025-05-28 62.34 62.87 60.00 60.26 0.0M
2025-05-27 63.72 64.30 61.00 61.50 0.0M
2025-05-26 63.98 65.25 63.00 64.00 0.0M
2025-05-23 64.36 64.36 62.75 63.03 0.0M
2025-05-22 65.00 65.45 63.49 64.46 0.0M
2025-05-21 66.95 66.95 63.51 65.48 0.0M
2025-05-20 65.50 65.50 62.70 64.95 0.0M
2025-05-19 63.37 65.20 62.45 64.11 0.0M
2025-05-16 60.53 64.20 58.60 63.65 0.1M
2025-05-15 60.85 63.05 59.37 60.11 0.1M
2025-05-14 61.50 61.92 60.17 60.85 0.1M
2025-05-13 63.00 64.00 60.17 60.58 0.0M
2025-05-12 62.70 65.00 60.00 60.65 0.0M
2025-05-09 63.20 63.20 60.23 61.66 0.0M
2025-05-08 63.10 63.56 61.55 62.48 0.0M
2025-05-07 63.05 64.90 61.77 63.13 0.0M
2025-05-06 64.18 67.23 63.50 63.68 0.0M
2025-05-05 65.63 66.00 64.00 64.49 0.0M
2025-05-02 64.95 65.64 63.51 64.99 0.0M
2025-04-30 67.00 67.00 63.44 63.84 0.0M
2025-04-29 68.77 69.48 65.00 65.26 0.0M
2025-04-28 65.90 68.50 64.98 68.29 0.0M
2025-04-25 67.41 67.41 64.75 65.73 0.0M
2025-04-24 71.10 71.80 66.10 67.41 0.0M
2025-04-23 72.50 73.58 70.15 71.94 0.0M
2025-04-22 70.87 75.24 69.40 72.53 0.0M
2025-04-21 71.57 72.54 69.50 70.40 0.0M
2025-04-17 67.31 71.85 67.00 70.17 0.0M
2025-04-16 65.50 69.90 65.50 68.29 0.0M
2025-04-15 64.66 66.89 63.35 65.52 0.0M
2025-04-11 62.32 63.40 60.61 62.68 0.0M
2025-04-09 59.69 63.10 57.73 62.11 0.0M
2025-04-08 61.39 61.50 59.01 59.57 0.0M
2025-04-07 56.00 61.20 53.66 60.17 0.0M
2025-04-04 57.29 58.40 55.25 57.45 0.0M
2025-04-03 55.29 58.35 55.21 57.29 0.0M
2025-04-02 55.00 56.50 53.19 54.57 0.0M
2025-04-01 55.50 58.04 54.28 55.41 0.0M
2025-03-28 57.25 58.00 53.04 55.20 0.0M
2025-03-27 53.73 57.00 52.03 54.02 0.1M
2025-03-26 57.34 57.50 53.48 54.20 0.0M
2025-03-25 58.90 60.00 56.75 57.62 0.0M
2025-03-24 59.00 60.11 58.00 58.99 0.1M
2025-03-21 57.94 59.00 57.94 58.36 0.0M
2025-03-20 60.22 60.38 57.52 58.13 0.0M
2025-03-19 61.00 61.00 59.11 60.05 0.0M
2025-03-18 61.80 62.22 60.02 60.07 0.0M
2025-03-17 58.51 60.90 58.51 59.69 0.0M
2025-03-13 60.33 62.68 59.00 60.14 0.0M
2025-03-12 62.01 62.73 60.00 60.33 0.0M
2025-03-11 62.99 62.99 62.00 62.00 0.0M
2025-03-10 62.00 67.99 61.75 62.20 0.0M
2025-03-07 61.32 63.50 61.30 61.88 0.0M
2025-03-06 64.00 64.00 61.00 62.33 0.0M
2025-03-05 62.40 64.00 62.05 62.80 0.0M
2025-03-04 63.64 63.68 63.00 63.07 0.0M
2025-03-03 61.80 64.25 61.80 63.35 0.0M
2025-02-28 59.37 66.63 59.37 63.06 0.0M
2025-02-27 63.40 63.40 60.05 60.58 0.0M
2025-02-25 64.35 64.88 62.00 62.68 0.0M
2025-02-24 65.00 65.11 63.00 63.40 0.0M
2025-02-21 65.90 66.32 65.00 65.14 0.0M
2025-02-20 65.89 66.99 64.65 65.00 0.0M
2025-02-19 67.80 68.06 65.51 65.89 0.0M
2025-02-18 70.50 70.50 62.78 64.53 0.0M
2025-02-17 69.00 70.93 67.00 69.75 0.0M
2025-02-14 69.50 72.00 68.90 70.20 0.0M
2025-02-13 69.50 71.39 69.46 71.39 0.0M
2025-02-12 73.00 73.00 67.62 70.58 0.0M
2025-02-11 69.50 72.22 66.99 71.23 0.0M
2025-02-10 69.01 71.19 67.80 70.78 0.0M
2025-02-07 66.51 71.20 66.51 69.46 0.0M
2025-02-06 67.50 69.00 67.50 67.59 0.0M
2025-02-05 67.00 68.99 66.50 66.61 0.0M
2025-02-04 67.10 67.50 65.00 66.37 0.0M
2025-02-03 66.00 67.00 63.99 66.92 0.0M
2025-02-01 66.31 67.00 63.15 66.15 0.0M
2025-01-31 64.15 65.99 63.05 63.14 0.0M
2025-01-30 63.20 66.00 63.20 64.15 0.0M
2025-01-29 63.01 66.00 63.00 65.71 0.0M
2025-01-28 65.00 65.00 63.00 64.10 0.0M
2025-01-27 68.50 68.50 65.06 65.48 0.0M
2025-01-24 70.55 70.55 66.02 67.99 0.0M
2025-01-23 67.50 68.00 65.70 67.24 0.0M
2025-01-22 68.49 68.49 66.00 66.73 0.0M
2025-01-21 67.79 68.00 66.01 67.19 0.0M
2025-01-20 66.00 69.00 65.51 67.79 0.0M
2025-01-17 67.80 67.80 63.00 65.95 0.0M
2025-01-16 64.25 67.50 64.25 64.95 0.0M
2025-01-15 62.69 69.27 62.69 67.63 0.0M
2025-01-14 65.98 65.98 65.98 65.98 0.0M
2025-01-13 69.50 69.50 69.45 69.45 0.0M
2025-01-10 73.10 73.10 73.10 73.10 0.0M
2025-01-09 74.59 74.59 74.59 74.59 0.0M
2025-01-08 76.11 76.11 76.11 76.11 0.0M
2025-01-07 77.66 77.66 77.66 77.66 0.0M
2025-01-06 79.24 79.24 79.24 79.24 0.0M
2025-01-03 80.85 80.85 80.85 80.85 0.0M
2025-01-02 82.50 82.50 82.50 82.50 0.0M
2025-01-01 84.18 84.18 84.18 84.18 0.0M