Sharpline Broadcast Ltd (SARB)

SARB
🏛️ Indien →
15.20
Letzte Aktualisierung: 2025-09-30
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 8.03 8.35 8.03 8.35 0.0M
2022-12-29 8.19 8.19 8.19 8.19 0.0M
2022-12-28 8.35 8.35 8.35 8.35 0.0M
2022-12-27 8.52 8.52 8.52 8.52 0.0M
2022-12-26 8.69 8.69 8.69 8.69 0.0M
2022-12-23 8.86 8.86 8.86 8.86 0.0M
2022-12-22 9.05 9.05 9.04 9.04 0.0M
2022-12-21 9.25 9.25 9.22 9.22 0.0M
2022-12-20 9.40 9.40 9.40 9.40 0.0M
2022-12-19 9.60 9.60 9.59 9.59 0.0M
2022-12-16 9.78 9.78 9.78 9.78 0.0M
2022-12-15 10.37 10.37 9.97 9.97 0.0M
2022-12-14 10.17 10.17 10.17 10.17 0.0M
2022-12-13 9.98 9.98 9.98 9.98 0.0M
2022-12-12 9.79 9.79 9.79 9.79 0.0M
2022-12-09 9.60 9.60 9.60 9.60 0.0M
2022-12-08 9.42 9.42 9.42 9.42 0.0M
2022-12-07 9.24 9.24 9.24 9.24 0.0M
2022-12-06 9.06 9.06 9.06 9.06 0.0M
2022-12-05 8.89 8.89 8.89 8.89 0.0M
2022-12-02 8.71 8.72 8.71 8.72 0.0M
2022-12-01 8.55 8.55 8.55 8.55 0.0M
2022-11-30 8.39 8.39 8.39 8.39 0.0M
2022-11-29 7.97 8.29 7.97 8.23 0.0M
2022-11-28 8.10 8.42 8.10 8.13 0.0M
2022-11-25 8.26 8.58 8.26 8.26 0.0M
2022-11-24 8.42 8.45 8.42 8.42 0.0M
2022-11-23 8.59 8.93 8.59 8.59 0.0M
2022-11-22 8.76 8.76 8.76 8.76 0.0M
2022-11-21 8.93 8.93 8.93 8.93 0.0M
2022-11-18 9.11 9.11 9.11 9.11 0.0M
2022-11-17 9.29 9.29 9.29 9.29 0.0M
2022-11-16 9.47 9.47 9.47 9.47 0.0M
2022-11-15 9.70 9.70 9.66 9.66 0.0M
2022-11-14 9.85 10.14 9.85 9.85 0.0M
2022-11-11 10.00 10.39 10.00 10.05 0.0M
2022-11-10 10.10 10.40 10.02 10.20 0.0M
2022-11-09 10.20 10.60 10.20 10.21 0.0M
2022-11-07 10.22 10.43 10.03 10.40 0.0M
2022-11-04 10.60 10.60 10.20 10.23 0.0M
2022-11-03 10.30 10.46 10.11 10.40 0.0M
2022-11-02 10.29 10.70 10.29 10.31 0.0M
2022-11-01 10.84 10.84 10.47 10.50 0.0M
2022-10-31 10.40 10.80 10.38 10.68 0.0M
2022-10-28 10.95 10.95 10.50 10.59 0.0M
2022-10-27 10.90 10.95 10.61 10.72 0.0M
2022-10-25 10.60 11.20 10.60 10.86 0.0M
2022-10-24 10.60 11.14 10.60 11.00 0.0M
2022-10-21 10.65 11.25 10.65 10.81 0.0M
2022-10-20 10.65 11.00 10.65 10.82 0.0M
2022-10-19 10.75 10.95 10.61 10.72 0.0M
2022-10-18 11.30 11.30 10.25 10.93 0.0M
2022-10-17 10.99 10.99 10.70 10.78 0.0M
2022-10-14 10.99 11.31 10.35 11.07 0.1M
2022-10-13 11.15 11.15 10.59 10.78 0.0M
2022-10-12 10.85 11.50 10.85 11.14 0.1M
2022-10-11 11.50 11.50 11.10 11.39 0.0M
2022-10-10 11.96 11.96 11.33 11.68 0.0M
2022-10-07 11.75 12.25 11.65 11.92 0.0M
2022-10-06 11.49 12.00 11.49 11.77 0.0M
2022-10-04 11.00 11.57 11.00 11.49 0.1M
2022-10-03 11.57 11.57 11.57 11.57 0.0M
2022-09-30 13.45 13.45 12.17 12.17 0.1M
2022-09-29 12.81 12.81 12.80 12.81 0.1M
2022-09-28 12.10 12.20 12.10 12.20 0.0M
2022-09-27 11.57 11.62 11.30 11.62 0.0M
2022-09-26 11.07 11.07 10.55 11.07 0.1M
2022-09-23 9.55 10.55 9.55 10.55 0.1M
2022-09-22 10.05 10.10 10.05 10.05 0.1M
2022-09-21 11.12 11.12 10.57 10.57 0.1M
2022-09-20 11.90 11.90 11.12 11.12 0.1M
2022-09-19 12.05 12.45 11.70 11.70 0.1M
2022-09-16 12.77 12.77 12.16 12.31 0.1M
2022-09-15 12.35 12.74 12.20 12.44 0.0M
2022-09-14 12.59 12.65 12.02 12.42 0.1M
2022-09-13 12.80 12.80 12.25 12.65 0.1M
2022-09-12 12.59 12.99 12.20 12.69 0.1M
2022-09-09 12.50 13.00 12.50 12.66 0.0M
2022-09-08 12.30 12.65 12.15 12.53 0.0M
2022-09-07 12.35 12.69 12.00 12.45 0.1M
2022-09-06 12.85 12.89 12.35 12.56 0.1M
2022-09-05 13.40 13.40 12.25 12.89 0.1M
2022-09-02 12.20 13.10 12.20 12.86 0.1M
2022-09-01 13.20 13.50 12.50 12.55 0.1M
2022-08-30 13.45 13.70 13.00 13.15 0.1M
2022-08-29 14.40 14.40 13.15 13.55 0.1M
2022-08-26 13.75 13.80 13.45 13.80 0.1M
2022-08-25 12.15 13.15 12.15 13.15 0.1M
2022-08-24 12.85 13.00 12.45 12.55 0.1M
2022-08-23 13.50 13.75 13.10 13.10 0.1M
2022-08-22 13.95 14.30 13.55 13.75 0.1M
2022-08-19 13.55 14.25 13.55 13.80 0.1M
2022-08-18 14.00 14.40 13.60 13.80 0.1M
2022-08-17 14.50 15.00 14.00 14.25 0.2M
2022-08-16 15.80 16.20 14.70 14.70 0.2M
2022-08-12 14.95 15.85 14.35 15.45 0.3M
2022-08-11 15.10 15.10 15.10 15.10 0.1M
2022-08-10 13.50 14.40 13.35 14.40 0.2M
2022-08-08 13.75 13.75 13.75 13.75 0.1M
2022-08-05 14.45 14.45 14.45 14.45 0.0M
2022-08-04 15.20 15.20 15.20 15.20 0.0M
2022-08-03 15.95 16.85 15.95 15.95 0.3M
2022-08-02 16.75 16.75 16.75 16.75 0.1M
2022-08-01 17.25 18.10 16.40 17.60 0.9M
2022-07-29 17.25 17.25 17.25 17.25 0.1M
2022-07-28 18.15 18.15 18.15 18.15 0.0M
2022-07-27 19.10 19.10 19.10 19.10 0.0M
2022-07-26 20.10 20.10 20.10 20.10 0.0M
2022-07-25 21.15 21.15 21.15 21.15 0.0M
2022-07-22 23.90 24.35 22.25 22.25 0.2M
2022-07-21 23.40 23.40 23.40 23.40 0.1M
2022-07-20 22.30 22.30 22.30 22.30 0.0M
2022-07-19 21.25 21.25 21.25 21.25 0.1M
2022-07-18 20.20 20.25 20.00 20.25 0.3M
2022-07-15 18.90 19.30 18.50 19.30 0.8M
2022-07-14 16.70 18.40 16.70 18.40 1.1M
2022-07-13 17.55 17.55 17.55 17.55 0.0M
2022-07-12 18.45 18.45 18.45 18.45 0.0M
2022-07-11 19.40 19.40 19.40 19.40 0.0M
2022-07-08 20.40 20.40 20.40 20.40 0.0M
2022-07-07 21.45 21.45 21.45 21.45 0.0M
2022-07-06 22.55 22.55 22.55 22.55 0.0M
2022-07-05 23.70 23.70 23.70 23.70 0.0M
2022-07-04 24.90 24.90 24.90 24.90 0.0M
2022-07-01 26.20 26.20 26.20 26.20 0.0M
2022-06-30 27.55 27.55 27.55 27.55 0.0M
2022-06-29 29.00 29.00 29.00 29.00 0.0M
2022-06-28 30.50 30.50 30.50 30.50 0.0M
2022-06-27 32.10 32.10 32.10 32.10 0.0M
2022-06-24 33.75 33.75 33.75 33.75 0.0M
2022-06-23 35.50 35.50 35.50 35.50 0.0M
2022-06-22 37.35 37.35 37.35 37.35 0.0M
2022-06-21 39.30 39.30 39.30 39.30 0.0M
2022-06-20 41.35 41.35 41.35 41.35 0.0M
2022-06-17 43.50 43.50 43.50 43.50 0.0M
2022-06-16 45.75 45.75 45.75 45.75 0.0M
2022-06-15 48.15 48.15 48.15 48.15 0.1M
2022-06-14 55.80 55.95 50.65 50.65 1.6M
2022-06-13 53.15 53.30 53.15 53.30 1.4M
2022-06-10 50.70 50.80 50.70 50.80 1.3M
2022-06-09 48.00 48.40 47.05 48.40 2.4M
2022-06-08 46.10 46.10 46.10 46.10 0.7M
2022-06-07 43.65 43.95 40.15 43.95 3.0M
2022-06-06 41.90 41.90 41.90 41.90 0.4M
2022-06-03 39.95 39.95 39.95 39.95 0.2M
2022-06-02 38.05 38.05 38.05 38.05 0.7M
2022-06-01 36.20 36.25 36.20 36.25 0.4M
2022-05-31 34.56 34.56 31.28 34.56 2.2M
2022-05-30 32.92 32.92 32.92 32.92 0.4M
2022-05-27 31.34 31.36 31.34 31.36 0.3M
2022-05-26 29.87 29.87 29.85 29.87 0.3M
2022-05-25 28.45 28.45 28.40 28.45 0.4M
2022-05-24 27.10 27.10 24.52 27.10 0.3M
2022-05-23 25.81 25.81 23.37 25.81 0.3M
2022-05-20 24.59 24.59 24.59 24.59 0.0M
2022-05-19 23.42 23.42 23.40 23.42 0.0M
2022-05-18 22.31 22.31 22.21 22.31 0.0M
2022-05-17 21.25 21.25 19.23 21.25 0.1M
2022-05-16 20.24 20.24 20.24 20.24 0.0M
2022-05-13 19.28 19.28 19.28 19.28 0.0M
2022-05-12 18.37 18.37 18.37 18.37 0.0M
2022-05-11 17.50 17.50 15.84 17.50 0.2M
2022-05-10 16.67 16.67 16.67 16.67 0.0M
2022-05-09 15.88 15.88 15.88 15.88 0.0M
2022-05-06 15.13 15.13 15.13 15.13 0.0M
2022-05-05 14.37 14.41 13.70 14.41 0.1M
2022-05-04 13.73 13.73 13.73 13.73 0.0M
2022-05-02 13.08 13.08 13.08 13.08 0.0M
2022-04-29 12.46 12.46 12.46 12.46 0.0M
2022-04-28 11.87 11.87 11.87 11.87 0.0M
2022-04-27 11.31 11.31 11.31 11.31 0.0M
2022-04-26 10.78 10.78 10.78 10.78 0.0M
2022-04-25 10.27 10.27 10.27 10.27 0.0M
2022-04-22 9.79 9.79 9.79 9.79 0.0M
2022-04-21 9.33 9.33 9.33 9.33 0.0M
2022-04-20 8.89 8.89 8.89 8.89 0.0M
2022-04-19 8.47 8.47 8.47 8.47 0.0M
2022-04-18 8.07 8.07 8.07 8.07 0.0M
2022-04-13 8.49 8.49 8.49 8.49 0.3M
2022-04-12 9.81 9.81 8.89 8.93 0.4M
2022-04-07 9.35 9.35 9.35 9.35 0.0M
2022-04-06 8.91 8.91 8.91 8.91 0.0M
2022-03-30 8.49 8.49 8.49 8.49 0.0M
2022-03-29 8.09 8.09 8.09 8.09 0.0M
2022-03-28 7.71 7.71 7.71 7.71 0.0M
2022-03-25 7.35 7.35 7.35 7.35 0.0M
2022-03-15 7.00 7.00 7.00 7.00 0.0M