Shankara Building Products Ltd (SHAB)

SHAB
🏛️ Indien →
207.75
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
2022-12-30 661.55 675.00 661.55 669.95 0.0M
2022-12-29 663.90 669.80 648.55 658.25 0.0M
2022-12-28 642.60 694.50 638.55 663.60 0.1M
2022-12-27 640.00 645.65 630.00 639.40 0.0M
2022-12-26 592.00 640.00 592.00 636.85 0.1M
2022-12-23 651.10 658.45 582.95 590.90 0.1M
2022-12-22 685.05 699.95 655.55 659.10 0.0M
2022-12-21 716.70 719.10 665.60 680.60 0.1M
2022-12-20 711.50 717.25 703.20 713.35 0.0M
2022-12-19 711.25 722.40 705.95 711.15 0.0M
2022-12-16 712.40 719.00 703.95 711.25 0.0M
2022-12-15 716.85 724.00 706.80 712.65 0.0M
2022-12-14 717.50 738.00 708.50 714.15 0.1M
2022-12-13 724.20 726.95 711.05 714.00 0.0M
2022-12-12 724.20 732.80 717.60 721.50 0.1M
2022-12-09 739.95 749.00 716.50 722.55 0.2M
2022-12-08 727.25 759.00 718.60 736.35 0.1M
2022-12-07 742.95 748.65 715.90 723.60 0.1M
2022-12-06 750.00 764.00 735.95 740.90 0.1M
2022-12-05 731.70 762.90 722.70 749.65 0.3M
2022-12-02 701.25 732.00 701.25 728.05 0.1M
2022-12-01 728.80 728.80 699.95 705.60 0.0M
2022-11-30 739.00 739.00 707.00 717.85 0.0M
2022-11-29 725.00 729.70 716.80 724.90 0.0M
2022-11-28 695.00 731.40 689.50 723.80 0.1M
2022-11-25 709.00 715.90 695.25 698.75 0.0M
2022-11-24 705.70 717.90 704.10 714.60 0.1M
2022-11-23 693.15 717.85 689.30 702.25 0.1M
2022-11-22 693.00 696.50 685.00 689.70 0.0M
2022-11-21 700.30 704.45 690.20 693.00 0.0M
2022-11-18 695.70 712.95 692.15 701.45 0.0M
2022-11-17 704.00 714.10 692.20 695.25 0.0M
2022-11-16 709.50 713.85 703.90 711.10 0.0M
2022-11-15 709.35 710.75 700.10 703.90 0.0M
2022-11-14 716.05 720.70 703.30 705.80 0.0M
2022-11-11 715.05 718.90 708.15 712.45 0.0M
2022-11-10 717.15 717.15 691.00 701.05 0.0M
2022-11-09 734.70 744.95 710.35 713.60 0.1M
2022-11-07 733.85 744.75 722.55 727.30 0.0M
2022-11-04 728.65 734.05 725.00 730.15 0.0M
2022-11-03 724.90 732.05 716.60 726.05 0.0M
2022-11-02 725.25 730.00 713.75 721.25 0.0M
2022-11-01 708.15 733.00 708.15 725.25 0.1M
2022-10-31 715.05 733.45 708.10 709.90 0.0M
2022-10-28 718.25 722.00 710.00 715.35 0.1M
2022-10-27 721.40 721.40 710.00 714.65 0.0M
2022-10-25 723.15 728.85 714.55 720.55 0.0M
2022-10-24 732.00 732.00 720.00 722.50 0.0M
2022-10-21 740.90 740.90 720.00 723.00 0.0M
2022-10-20 728.00 739.75 721.00 737.20 0.0M
2022-10-19 738.50 746.20 722.50 726.55 0.0M
2022-10-18 715.00 740.40 714.15 735.70 0.1M
2022-10-17 740.00 740.00 707.25 710.50 0.0M
2022-10-14 755.00 758.90 720.05 729.10 0.1M
2022-10-13 701.00 730.90 690.30 728.60 0.1M
2022-10-12 715.00 715.00 693.05 697.55 0.0M
2022-10-11 728.70 728.70 701.50 705.35 0.0M
2022-10-10 730.00 746.00 715.00 721.65 0.0M
2022-10-07 732.65 736.85 725.50 734.65 0.0M
2022-10-06 738.55 753.90 725.00 729.00 0.1M
2022-10-04 712.95 737.00 707.25 734.85 0.0M
2022-10-03 700.05 714.85 692.45 709.40 0.0M
2022-09-30 687.20 700.00 674.15 696.55 0.0M
2022-09-29 690.15 697.75 670.50 682.10 0.0M
2022-09-28 690.00 698.35 681.00 684.15 0.0M
2022-09-27 701.80 712.95 686.55 697.90 0.0M
2022-09-26 745.00 745.00 688.55 696.25 0.1M
2022-09-23 747.85 750.00 740.75 748.85 0.0M
2022-09-22 742.05 751.35 734.80 744.10 0.0M
2022-09-21 747.00 760.90 735.00 738.35 0.1M
2022-09-20 752.00 759.55 742.75 746.20 0.0M
2022-09-19 770.40 771.00 735.00 743.60 0.0M
2022-09-16 788.00 793.55 751.70 767.40 0.1M
2022-09-15 760.00 789.90 758.15 787.95 0.2M
2022-09-14 749.70 763.65 743.10 756.35 0.1M
2022-09-13 753.65 769.90 740.70 754.25 0.1M
2022-09-12 747.85 764.00 705.50 749.90 0.2M
2022-09-09 764.00 779.00 742.20 750.50 0.1M
2022-09-08 770.95 777.55 767.05 770.10 0.1M
2022-09-07 756.75 774.00 756.75 770.95 0.0M
2022-09-06 784.45 789.50 764.10 766.75 0.0M
2022-09-05 798.70 810.00 780.00 784.45 0.1M
2022-09-02 767.60 798.00 751.05 794.75 0.3M
2022-09-01 757.90 769.00 755.75 761.65 0.1M
2022-08-30 755.00 777.80 745.00 763.30 0.4M
2022-08-29 710.00 757.00 706.75 752.35 0.2M
2022-08-26 738.95 738.95 721.05 724.95 0.0M
2022-08-25 735.00 754.00 726.00 727.70 0.1M
2022-08-24 719.95 738.85 715.95 731.10 0.1M
2022-08-23 715.00 748.00 708.10 716.00 0.2M
2022-08-22 709.70 728.90 685.00 712.15 0.1M
2022-08-19 719.05 728.90 701.15 706.25 0.1M
2022-08-18 725.80 735.65 721.00 722.00 0.2M
2022-08-17 700.40 729.90 698.20 722.30 0.2M
2022-08-16 687.85 707.00 687.85 697.75 0.0M
2022-08-12 702.40 711.00 694.00 698.30 0.0M
2022-08-11 687.00 705.15 687.00 699.00 0.0M
2022-08-10 695.40 696.90 680.50 686.40 0.0M
2022-08-08 706.90 714.65 691.95 693.80 0.0M
2022-08-05 726.70 732.00 692.05 700.65 0.1M
2022-08-04 712.90 740.00 712.85 722.70 0.2M
2022-08-03 715.20 720.00 703.95 709.35 0.0M
2022-08-02 708.90 716.80 706.00 711.65 0.0M
2022-08-01 710.80 720.50 695.60 706.40 0.1M
2022-07-29 720.00 741.00 705.05 707.25 0.1M
2022-07-28 701.65 728.90 701.05 724.80 0.1M
2022-07-27 706.45 706.45 696.65 698.15 0.0M
2022-07-26 708.45 711.70 700.05 701.40 0.0M
2022-07-25 714.00 727.25 702.60 704.90 0.1M
2022-07-22 703.00 738.75 700.00 712.25 0.1M
2022-07-21 712.00 723.80 695.90 699.00 0.1M
2022-07-20 702.95 725.35 702.50 713.05 0.1M
2022-07-19 704.45 715.30 694.85 699.45 0.1M
2022-07-18 708.00 719.00 699.05 703.60 0.0M
2022-07-15 719.80 719.80 689.55 697.05 0.0M
2022-07-14 723.40 727.50 703.65 708.00 0.0M
2022-07-13 731.80 733.90 714.75 723.30 0.0M
2022-07-12 738.00 742.00 725.30 728.15 0.0M
2022-07-11 718.00 740.50 709.10 738.10 0.1M
2022-07-08 695.00 721.00 693.00 718.60 0.1M
2022-07-07 690.00 704.00 688.00 695.40 0.0M
2022-07-06 683.40 691.00 676.30 688.90 0.0M
2022-07-05 686.00 690.00 675.50 680.00 0.0M
2022-07-04 655.25 684.90 653.65 683.15 0.0M
2022-07-01 662.10 666.00 648.50 655.25 0.0M
2022-06-30 678.35 684.40 661.05 668.80 0.0M
2022-06-29 675.00 688.00 672.05 677.80 0.0M
2022-06-28 678.00 680.95 670.85 676.95 0.0M
2022-06-27 676.00 698.70 672.65 677.65 0.0M
2022-06-24 643.00 688.00 643.00 675.45 0.1M
2022-06-23 651.75 663.40 638.00 642.70 0.0M
2022-06-22 663.60 665.00 650.10 651.75 0.0M
2022-06-21 659.80 673.00 657.30 669.90 0.1M
2022-06-20 689.00 689.95 652.45 656.50 0.0M
2022-06-17 671.10 695.00 671.10 687.75 0.0M
2022-06-16 715.10 724.90 669.30 686.45 0.1M
2022-06-15 707.00 722.35 706.95 711.50 0.0M
2022-06-14 718.00 729.00 701.00 704.10 0.0M
2022-06-13 755.00 755.25 711.75 717.45 0.1M
2022-06-10 762.60 779.50 755.85 766.35 0.0M
2022-06-09 761.00 777.40 755.45 770.15 0.2M
2022-06-08 778.90 780.00 759.05 764.20 0.1M
2022-06-07 779.15 794.40 770.00 774.45 0.1M
2022-06-06 765.00 796.75 742.45 782.20 0.2M
2022-06-03 768.90 816.90 756.95 765.00 0.5M
2022-06-02 696.50 770.00 696.50 759.15 0.1M
2022-06-01 701.00 718.00 696.20 703.85 0.0M
2022-05-31 696.00 713.00 688.30 701.30 0.0M
2022-05-30 685.70 700.00 670.30 693.45 0.0M
2022-05-27 684.00 694.90 669.10 673.60 0.0M
2022-05-26 688.90 694.70 662.90 680.45 0.0M
2022-05-25 719.75 727.40 683.00 688.90 0.0M
2022-05-24 726.30 732.15 711.00 716.35 0.0M
2022-05-23 748.00 760.00 717.35 722.65 0.0M
2022-05-20 714.60 748.90 710.50 744.65 0.1M
2022-05-19 725.00 735.00 701.10 705.50 0.0M
2022-05-18 711.00 744.90 704.30 739.00 0.1M
2022-05-17 726.90 726.90 692.00 705.50 0.1M
2022-05-16 671.00 724.80 660.65 689.70 0.1M
2022-05-13 672.35 691.80 659.80 681.85 0.0M
2022-05-12 674.00 674.00 650.00 659.20 0.0M
2022-05-11 700.00 707.75 663.95 671.90 0.1M
2022-05-10 696.10 713.10 695.10 699.35 0.1M
2022-05-09 709.00 722.65 701.00 707.70 0.0M
2022-05-06 721.00 740.00 718.00 722.95 0.0M
2022-05-05 740.70 757.85 730.65 748.30 0.1M
2022-05-04 768.00 772.40 709.05 733.30 0.1M
2022-05-02 755.00 774.60 733.80 761.90 0.1M
2022-04-29 775.65 778.50 751.40 757.30 0.0M
2022-04-28 781.90 783.00 767.55 769.25 0.1M
2022-04-27 765.00 783.80 745.30 774.50 0.1M
2022-04-26 775.60 781.65 765.55 771.45 0.1M
2022-04-25 795.85 820.00 765.00 767.70 0.3M
2022-04-22 796.00 808.90 790.40 800.40 0.1M
2022-04-21 814.65 824.40 793.75 798.55 0.1M
2022-04-20 789.60 830.00 785.95 806.35 0.3M
2022-04-19 773.00 818.00 763.70 792.60 0.4M
2022-04-18 768.90 778.00 740.95 766.15 0.1M
2022-04-13 780.60 788.45 762.05 770.75 0.1M
2022-04-12 786.00 795.00 765.00 776.85 0.2M
2022-04-11 781.15 795.15 765.00 781.90 0.1M
2022-04-08 768.60 773.80 762.35 768.10 0.1M
2022-04-07 780.00 787.00 754.25 762.80 0.2M
2022-04-06 787.25 797.95 773.05 780.10 0.2M
2022-04-05 804.70 812.45 784.50 787.30 0.1M
2022-04-04 793.80 818.30 790.40 801.15 0.3M
2022-04-01 787.00 808.30 783.00 790.90 0.1M
2022-03-31 788.70 808.30 780.15 787.05 0.2M
2022-03-30 776.00 802.00 776.00 784.90 0.1M
2022-03-29 773.20 789.95 761.00 772.90 0.2M
2022-03-28 781.50 792.20 761.10 769.35 0.2M
2022-03-25 800.00 812.90 775.00 781.50 0.2M
2022-03-24 805.00 814.00 794.30 799.10 0.1M
2022-03-23 812.00 830.65 795.50 814.85 0.3M
2022-03-22 823.00 843.85 791.00 802.05 0.8M
2022-03-21 766.00 837.35 758.00 820.15 1.4M
2022-03-17 751.90 755.00 741.95 748.05 0.3M
2022-03-16 735.00 783.95 734.65 741.25 0.8M
2022-03-15 732.75 738.00 717.95 731.40 0.2M
2022-03-14 704.90 746.95 704.10 727.95 0.4M
2022-03-11 694.05 712.40 691.85 702.60 0.2M
2022-03-10 700.00 708.40 687.80 697.10 0.1M
2022-03-09 674.00 699.95 672.85 688.05 0.1M
2022-03-08 655.60 687.30 652.45 668.05 0.1M
2022-03-07 692.00 706.90 651.40 655.60 0.3M
2022-03-04 695.00 723.05 675.40 705.40 0.2M
2022-03-03 720.10 734.95 693.60 702.40 0.1M
2022-03-02 720.00 745.00 707.30 720.60 0.2M
2022-02-28 674.00 752.20 663.10 737.75 0.7M
2022-02-25 650.15 680.00 650.15 675.35 0.1M
2022-02-24 656.00 673.95 623.05 631.45 0.3M
2022-02-23 680.00 713.95 679.00 691.20 0.2M
2022-02-22 673.25 696.00 660.00 678.25 0.3M
2022-02-21 712.90 721.00 682.90 698.25 0.3M
2022-02-18 706.90 751.95 701.50 706.60 0.8M
2022-02-17 686.80 725.00 685.15 705.30 0.8M
2022-02-16 652.00 690.00 645.55 680.75 0.4M
2022-02-15 625.00 660.00 622.05 653.95 0.2M
2022-02-14 648.00 691.20 622.50 627.60 0.8M
2022-02-11 602.55 681.40 598.05 660.20 1.0M
2022-02-10 608.00 629.15 593.45 616.70 0.3M
2022-02-09 607.00 618.90 592.35 605.80 0.3M
2022-02-08 570.00 608.70 567.00 598.30 0.8M
2022-02-07 514.00 585.55 500.00 577.25 2.7M
2022-02-04 503.90 505.95 489.05 494.15 0.0M
2022-02-03 504.60 509.80 495.05 499.10 0.1M
2022-02-02 505.00 530.00 487.10 497.90 0.1M
2022-02-01 510.60 515.50 500.55 504.70 0.0M
2022-01-31 509.55 514.10 505.10 507.40 0.0M
2022-01-28 494.05 517.00 494.05 506.95 0.0M
2022-01-27 490.00 495.55 485.50 492.95 0.0M
2022-01-25 494.00 503.90 484.00 497.40 0.0M
2022-01-24 515.00 516.15 491.80 494.30 0.0M
2022-01-21 520.50 527.45 511.20 514.30 0.0M
2022-01-20 518.50 522.00 515.00 518.25 0.0M
2022-01-19 518.00 525.00 510.50 517.05 0.1M
2022-01-18 541.45 541.85 516.00 518.60 0.0M
2022-01-17 548.20 554.00 537.25 538.75 0.0M
2022-01-14 545.70 552.40 544.10 545.45 0.0M
2022-01-13 558.40 564.00 544.00 545.85 0.1M
2022-01-12 536.00 557.00 536.00 551.25 0.0M
2022-01-11 539.65 549.50 532.15 534.95 0.0M
2022-01-10 540.00 549.90 536.10 538.55 0.0M
2022-01-07 533.40 545.00 532.00 537.70 0.0M
2022-01-06 533.50 533.55 524.75 530.70 0.1M
2022-01-05 526.50 543.40 526.50 535.60 0.0M
2022-01-04 527.00 538.00 525.05 531.40 0.0M
2022-01-03 534.70 538.95 522.55 524.90 0.0M