Shree Hari Chemicals Export Ltd (SHCE)

SHCE
🏛️ Indien →
95.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
15:20 96.00 96.00 96.00 96.00 0.1K
15:25 96.05 96.05 96.05 96.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 95.05 99.00 94.15 95.15 0.0M
2025-09-26 97.10 97.10 96.00 96.05 0.0M
2025-09-25 106.25 106.25 97.30 99.45 0.0M
2025-09-24 100.45 107.50 100.45 107.50 0.0M
2025-09-23 110.30 110.30 100.00 100.45 0.0M
2025-09-22 107.50 110.70 107.50 110.30 0.0M
2025-09-19 105.00 105.00 105.00 105.00 0.0M
2025-09-18 100.00 103.85 100.00 103.85 0.0M
2025-09-17 97.20 103.85 97.00 97.10 0.0M
2025-09-16 96.15 97.00 96.15 97.00 0.0M
2025-09-15 96.45 97.45 96.00 96.00 0.0M
2025-09-12 97.50 97.50 97.50 97.50 0.0M
2025-09-11 97.75 97.75 97.75 97.75 0.0M
2025-09-10 100.50 105.00 97.50 97.55 0.0M
2025-09-09 101.00 101.00 100.00 100.00 0.0M
2025-09-08 103.90 103.90 99.50 99.50 0.0M
2025-09-05 106.65 106.65 102.50 104.00 0.0M
2025-09-04 104.50 104.50 101.40 101.40 0.0M
2025-09-03 105.00 105.30 101.00 104.00 0.0M
2025-09-02 103.10 103.10 101.00 101.50 0.0M
2025-09-01 103.20 103.20 98.35 103.10 0.0M
2025-08-29 101.00 104.00 101.00 101.20 0.0M
2025-08-28 102.90 103.00 101.10 101.10 0.0M
2025-08-26 105.00 110.00 97.00 103.00 0.0M
2025-08-25 106.55 108.50 105.00 105.05 0.0M
2025-08-22 111.00 116.00 110.00 110.15 0.0M
2025-08-21 112.35 114.25 112.00 114.00 0.0M
2025-08-20 98.55 112.45 98.55 110.90 0.0M
2025-08-19 102.70 102.70 98.50 100.50 0.0M
2025-08-18 107.25 107.25 99.70 101.00 0.0M
2025-08-14 106.00 113.00 106.00 107.40 0.0M
2025-08-13 116.30 117.00 116.30 116.40 0.0M
2025-08-12 120.00 120.00 116.30 118.85 0.0M
2025-08-11 129.20 129.85 118.50 118.80 0.0M
2025-08-08 121.55 121.55 119.60 120.20 0.0M
2025-08-07 125.00 125.00 120.90 121.50 0.0M
2025-08-06 126.05 126.50 123.00 124.20 0.0M
2025-08-05 129.00 129.95 125.00 126.00 0.0M
2025-08-04 129.00 131.50 127.80 131.20 0.0M
2025-08-01 131.10 131.10 129.00 129.00 0.0M
2025-07-31 135.40 135.40 131.10 132.75 0.0M
2025-07-30 130.05 137.85 130.05 135.65 0.0M
2025-07-29 130.20 131.00 130.05 130.05 0.0M
2025-07-28 130.00 132.00 130.00 130.10 0.0M
2025-07-25 130.05 130.05 129.70 129.80 0.0M
2025-07-24 132.00 133.90 130.35 130.55 0.0M
2025-07-23 134.95 135.00 132.30 133.90 0.0M
2025-07-22 137.40 137.40 132.00 135.00 0.0M
2025-07-21 133.50 133.50 129.80 131.45 0.0M
2025-07-18 133.50 133.50 133.00 133.50 0.0M
2025-07-17 132.90 134.00 129.90 132.35 0.0M
2025-07-16 134.05 135.60 133.00 134.00 0.0M
2025-07-15 136.00 139.45 134.05 137.80 0.0M
2025-07-14 140.00 154.40 133.85 137.90 0.0M
2025-07-11 136.60 136.60 134.00 135.00 0.0M
2025-07-10 138.35 138.35 134.10 136.60 0.0M
2025-07-09 139.70 139.70 133.00 133.20 0.0M
2025-07-08 140.00 142.00 134.50 134.65 0.0M
2025-07-07 139.90 140.00 139.90 140.00 0.0M
2025-07-04 135.20 138.30 134.25 134.50 0.0M
2025-07-03 137.35 144.00 135.00 138.30 0.0M
2025-07-02 140.00 143.95 134.05 137.35 0.0M
2025-07-01 136.10 139.90 134.80 136.95 0.0M
2025-06-30 139.20 144.00 136.00 136.00 0.0M
2025-06-27 140.00 140.00 133.95 138.55 0.0M
2025-06-26 139.95 139.95 133.30 134.15 0.0M
2025-06-25 138.00 140.00 133.50 133.85 0.0M
2025-06-24 140.00 140.00 136.00 137.05 0.0M
2025-06-23 140.00 140.00 132.20 135.25 0.0M
2025-06-20 141.15 141.15 132.60 135.05 0.0M
2025-06-19 142.00 144.00 138.15 140.45 0.0M
2025-06-18 137.20 139.25 137.10 138.65 0.0M
2025-06-17 136.50 144.35 136.50 137.60 0.0M
2025-06-16 143.00 143.00 140.00 140.00 0.0M
2025-06-13 142.25 146.80 140.00 143.95 0.0M
2025-06-12 143.90 146.00 138.25 142.25 0.0M
2025-06-11 144.00 144.00 138.25 141.20 0.0M
2025-06-10 137.50 142.50 137.50 142.50 0.0M
2025-06-09 135.25 140.00 131.70 137.05 0.0M
2025-06-06 144.00 144.00 136.25 138.00 0.0M
2025-06-05 139.95 143.70 136.50 142.45 0.0M
2025-06-04 136.00 141.45 133.00 138.50 0.0M
2025-06-03 138.75 145.50 131.80 137.55 0.0M
2025-06-02 145.00 146.60 138.00 145.75 0.0M
2025-05-30 138.00 150.55 134.00 147.80 0.0M
2025-05-29 160.00 160.00 149.00 153.05 0.0M
2025-05-28 154.95 162.40 148.60 150.75 0.0M
2025-05-27 159.90 159.90 152.65 153.70 0.0M
2025-05-26 157.40 157.90 152.10 157.30 0.0M
2025-05-23 158.50 158.50 153.90 156.40 0.0M
2025-05-22 158.00 158.00 155.70 155.70 0.0M
2025-05-21 159.95 162.50 156.00 156.70 0.0M
2025-05-20 159.80 161.00 156.70 157.00 0.0M
2025-05-19 159.65 160.00 152.00 157.70 0.0M
2025-05-16 152.30 159.50 151.75 153.25 0.0M
2025-05-15 158.00 158.00 150.50 151.00 0.0M
2025-05-14 155.00 159.00 150.00 154.65 0.0M
2025-05-13 152.00 152.50 148.55 152.25 0.0M
2025-05-12 148.50 152.50 146.00 151.55 0.0M
2025-05-09 145.00 153.00 142.50 151.50 0.0M
2025-05-08 153.75 154.80 150.00 153.00 0.0M
2025-05-07 150.00 154.70 150.00 153.00 0.0M
2025-05-06 154.80 154.80 145.00 147.65 0.0M
2025-05-05 145.00 148.75 140.00 143.55 0.0M
2025-05-02 154.00 154.00 146.25 146.25 0.0M
2025-04-30 154.00 154.00 146.20 146.35 0.0M
2025-04-29 150.05 154.85 148.00 150.05 0.0M
2025-04-28 144.80 155.00 144.80 149.15 0.0M
2025-04-25 156.35 156.35 149.00 149.55 0.0M
2025-04-24 160.00 160.00 148.00 156.35 0.0M
2025-04-23 158.00 160.00 157.85 160.00 0.0M
2025-04-22 153.50 160.00 150.00 158.65 0.0M
2025-04-21 149.20 153.50 148.95 153.50 0.0M
2025-04-17 145.00 149.90 145.00 149.40 0.0M
2025-04-16 145.45 148.00 141.50 146.10 0.0M
2025-04-15 144.05 149.45 144.00 146.15 0.0M
2025-04-11 151.70 153.65 146.00 147.10 0.0M
2025-04-09 152.45 152.45 145.00 145.00 0.0M
2025-04-08 146.60 152.00 145.15 146.60 0.0M
2025-04-07 156.00 156.00 150.25 150.30 0.0M
2025-04-04 155.80 160.00 154.00 154.55 0.0M
2025-04-03 146.00 155.55 146.00 153.00 0.0M
2025-04-02 146.85 146.85 141.60 143.90 0.0M
2025-04-01 152.00 152.00 152.00 152.00 0.0M
2025-03-28 148.05 153.70 144.60 153.00 0.0M
2025-03-27 155.40 155.40 145.70 147.95 0.0M
2025-03-26 155.80 155.90 149.00 155.40 0.0M
2025-03-25 158.10 159.75 152.85 155.90 0.0M
2025-03-24 159.50 167.40 155.40 160.25 0.0M
2025-03-21 149.00 159.50 144.10 157.85 0.0M
2025-03-20 150.45 155.50 150.35 154.65 0.0M
2025-03-19 144.00 151.00 144.00 150.50 0.0M
2025-03-18 132.00 144.50 128.35 144.00 0.0M
2025-03-17 130.50 131.50 127.70 131.40 0.0M
2025-03-13 130.00 130.00 123.40 129.80 0.0M
2025-03-12 133.85 139.80 129.75 129.75 0.0M
2025-03-11 137.70 138.00 136.35 136.55 0.0M
2025-03-10 142.50 143.50 137.80 143.50 0.0M
2025-03-07 140.50 142.80 138.50 142.50 0.0M
2025-03-06 134.70 136.15 132.55 136.15 0.0M
2025-03-05 127.50 129.70 123.50 129.70 0.0M
2025-03-04 123.50 129.70 123.50 123.55 0.0M
2025-03-03 136.80 136.80 130.00 130.00 0.0M
2025-02-28 139.60 139.60 136.80 136.80 0.0M
2025-02-27 147.00 149.80 142.00 143.95 0.0M
2025-02-25 145.05 148.00 144.65 145.70 0.0M
2025-02-24 142.50 148.00 142.50 148.00 0.0M
2025-02-21 150.00 150.00 141.00 147.75 0.0M
2025-02-20 138.05 144.00 138.05 144.00 0.0M
2025-02-19 147.30 147.30 140.25 141.50 0.0M
2025-02-18 148.00 148.00 144.40 144.40 0.0M
2025-02-17 152.00 152.00 143.35 148.65 0.0M
2025-02-14 155.90 155.90 144.40 149.85 0.0M
2025-02-13 148.85 148.85 148.55 148.85 0.0M
2025-02-12 140.70 150.00 139.00 141.80 0.0M
2025-02-11 148.50 148.50 141.80 146.30 0.0M
2025-02-10 153.00 153.00 148.10 149.00 0.0M
2025-02-07 153.40 153.50 147.40 150.00 0.0M
2025-02-06 148.70 149.75 142.50 148.50 0.0M
2025-02-05 141.70 146.50 140.00 145.35 0.0M
2025-02-04 133.10 139.70 133.10 139.60 0.0M
2025-02-03 137.50 137.50 133.00 133.10 0.0M
2025-02-01 134.00 136.60 133.10 136.60 0.0M
2025-01-31 134.00 134.00 133.10 133.10 0.0M
2025-01-30 135.50 137.60 130.30 134.60 0.0M
2025-01-29 130.25 135.75 130.25 132.00 0.0M
2025-01-28 139.00 139.00 130.25 130.25 0.0M
2025-01-27 137.00 139.70 132.30 133.00 0.0M
2025-01-24 143.70 143.70 136.55 136.55 0.0M
2025-01-23 140.00 140.00 137.00 140.00 0.0M
2025-01-22 139.45 142.00 137.05 140.00 0.0M
2025-01-21 136.60 144.05 136.60 140.00 0.0M
2025-01-20 136.45 142.00 136.45 137.25 0.0M
2025-01-17 134.05 140.00 134.05 139.90 0.0M
2025-01-16 136.00 140.00 135.20 138.20 0.0M
2025-01-15 135.05 136.10 135.00 136.00 0.0M
2025-01-14 131.05 140.00 130.10 140.00 0.0M
2025-01-13 138.00 142.00 136.90 136.90 0.0M
2025-01-10 140.10 149.75 140.05 144.10 0.0M
2025-01-09 142.00 148.05 142.00 147.40 0.0M
2025-01-08 136.20 141.00 135.05 141.00 0.0M
2025-01-07 138.95 141.80 136.60 136.65 0.0M
2025-01-06 137.00 140.00 136.50 138.95 0.0M
2025-01-03 135.15 140.60 135.15 137.15 0.0M
2025-01-02 135.15 138.50 135.10 135.15 0.0M
2025-01-01 136.00 138.90 135.15 135.15 0.0M