Simmonds Marshall Ltd (SIMR)

SIMR
🏛️ Indien →
143.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 139.30 139.30 139.30 139.30 0.1K
09:20 135.65 135.65 135.65 135.65 0.0K
09:40 138.65 138.65 136.15 138.65 0.1K
09:45 138.65 138.65 138.45 138.45 0.0K
09:50 136.25 136.25 136.25 136.25 0.0K
09:55 138.30 138.30 138.30 138.30 0.1K
10:05 139.00 139.00 139.00 139.00 1.0K
10:10 139.00 139.70 139.00 139.70 0.1K
10:20 139.65 139.65 139.65 139.65 0.1K
10:30 139.65 139.65 139.65 139.65 0.1K
10:40 139.70 139.70 139.70 139.70 0.1K
10:45 139.70 139.70 139.70 139.70 0.0K
11:00 139.70 139.70 139.70 139.70 0.1K
11:05 140.40 140.40 140.40 140.40 0.1K
11:10 144.40 144.40 144.40 144.40 0.9K
11:15 143.85 143.85 143.85 143.85 0.1K
11:20 143.85 143.85 143.85 143.85 0.2K
11:30 142.95 143.00 142.95 143.00 1.0K
11:35 142.00 142.00 142.00 142.00 0.0K
11:55 143.00 143.00 142.00 142.00 0.1K
12:00 142.05 142.05 142.00 142.05 0.0K
12:05 141.00 141.00 141.00 141.00 0.2K
12:10 140.50 140.50 140.50 140.50 0.4K
12:20 139.70 139.70 139.70 139.70 0.6K
12:45 139.05 139.05 139.05 139.05 0.0K
12:50 139.05 143.00 139.05 142.05 2.1K
12:55 139.05 139.05 139.05 139.05 0.0K
13:05 143.00 144.95 143.00 144.95 2.7K
13:10 146.00 147.90 145.95 147.90 5.4K
13:15 148.00 148.50 147.50 147.50 3.2K
13:20 147.00 147.00 145.55 145.55 0.2K
13:25 145.55 145.55 145.55 145.55 0.0K
13:30 147.00 147.00 146.00 146.00 0.0K
13:50 146.70 146.70 146.00 146.00 0.2K
14:00 144.00 144.00 144.00 144.00 1.1K
14:10 142.15 142.15 142.15 142.15 0.0K
14:15 142.20 142.20 142.20 142.20 0.1K
14:40 144.90 144.90 144.90 144.90 0.0K
14:45 142.40 142.40 142.40 142.40 0.1K
14:55 144.00 144.00 144.00 144.00 0.0K
15:00 144.00 144.00 144.00 144.00 0.1K
15:05 144.00 144.00 144.00 144.00 0.1K
15:10 143.10 143.10 143.10 143.10 0.0K
15:15 144.85 144.85 144.85 144.85 0.3K
15:20 143.35 144.80 143.35 144.80 0.1K
15:25 144.80 144.80 144.00 144.50 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 140.65 151.15 140.55 143.70 0.0M
2025-09-25 142.60 147.90 140.35 142.45 0.0M
2025-09-24 139.30 148.50 135.65 144.50 0.0M
2025-09-23 137.05 141.00 136.60 139.30 0.0M
2025-09-22 140.30 141.75 135.00 136.15 0.0M
2025-09-19 149.90 149.90 140.00 141.05 0.0M
2025-09-18 152.00 152.00 138.05 140.30 0.0M
2025-09-17 155.90 156.00 150.00 150.45 0.0M
2025-09-16 150.05 156.00 150.05 152.45 0.0M
2025-09-15 155.20 155.25 148.15 150.05 0.0M
2025-09-12 149.75 150.25 143.40 146.90 0.0M
2025-09-11 152.25 154.00 147.00 149.75 0.0M
2025-09-10 151.65 157.80 151.65 154.90 0.0M
2025-09-09 154.00 156.35 152.10 153.50 0.0M
2025-09-08 156.65 156.65 151.20 154.40 0.0M
2025-09-05 156.90 157.30 150.05 152.40 0.0M
2025-09-04 156.00 158.75 145.00 154.50 0.0M
2025-09-03 152.90 156.00 150.00 154.60 0.0M
2025-09-02 153.35 154.80 145.30 148.95 0.0M
2025-09-01 158.85 158.85 147.50 147.90 0.0M
2025-08-29 143.20 149.45 143.20 147.25 0.0M
2025-08-28 150.25 154.00 145.00 145.85 0.0M
2025-08-26 156.05 158.00 151.00 152.35 0.0M
2025-08-25 159.05 162.90 155.05 156.05 0.0M
2025-08-22 152.50 158.80 149.50 156.20 0.0M
2025-08-21 157.95 161.80 149.00 154.50 0.1M
2025-08-20 138.90 150.80 135.70 147.30 0.0M
2025-08-19 136.95 137.50 132.05 135.85 0.0M
2025-08-18 131.05 142.00 131.05 131.95 0.0M
2025-08-14 130.70 134.80 130.05 131.90 0.0M
2025-08-13 137.00 139.90 131.00 133.25 0.0M
2025-08-12 129.00 147.55 128.10 137.40 0.0M
2025-08-11 132.00 132.00 127.85 128.55 0.0M
2025-08-08 130.05 133.00 127.15 127.85 0.0M
2025-08-07 132.00 132.00 127.50 129.20 0.0M
2025-08-06 138.50 138.50 131.30 132.10 0.0M
2025-08-05 140.00 140.00 135.00 137.10 0.0M
2025-08-04 139.20 142.90 139.00 140.25 0.0M
2025-08-01 140.00 143.90 138.50 139.00 0.0M
2025-07-31 139.55 141.50 138.50 139.95 0.0M
2025-07-30 144.00 144.00 138.50 139.50 0.0M
2025-07-29 144.00 146.00 141.10 141.75 0.0M
2025-07-28 138.65 149.90 136.20 144.50 0.0M
2025-07-25 139.95 140.00 136.15 138.65 0.0M
2025-07-24 136.50 140.50 130.00 139.40 0.0M
2025-07-23 135.00 140.00 134.15 136.45 0.0M
2025-07-22 136.85 140.50 134.00 135.25 0.0M
2025-07-21 139.85 139.90 136.80 138.75 0.0M
2025-07-18 141.25 143.75 134.00 137.00 0.0M
2025-07-17 146.35 146.60 140.10 140.55 0.0M
2025-07-16 142.45 145.95 141.30 142.35 0.0M
2025-07-15 147.00 149.25 141.20 142.45 0.0M
2025-07-14 145.05 147.60 143.20 145.50 0.0M
2025-07-11 146.25 151.00 145.00 145.10 0.0M
2025-07-10 157.00 157.00 147.00 148.30 0.0M
2025-07-09 138.05 159.00 138.05 156.20 0.1M
2025-07-08 139.15 142.00 136.40 139.00 0.0M
2025-07-07 148.95 149.25 139.00 139.15 0.0M
2025-07-04 147.00 149.95 143.00 145.50 0.0M
2025-07-03 130.50 149.00 128.80 146.35 0.1M
2025-07-02 133.05 135.00 129.20 131.05 0.0M
2025-07-01 130.30 138.40 130.00 134.15 0.0M
2025-06-30 132.85 132.85 128.45 130.30 0.0M
2025-06-27 128.00 133.00 127.95 130.55 0.0M
2025-06-26 128.80 130.60 127.00 129.00 0.0M
2025-06-25 132.15 132.15 127.00 127.75 0.0M
2025-06-24 128.60 128.90 124.35 128.70 0.0M
2025-06-23 123.20 129.90 123.20 124.05 0.0M
2025-06-20 127.55 131.80 123.25 125.45 0.0M
2025-06-19 127.40 127.80 122.50 123.50 0.0M
2025-06-18 130.20 131.90 126.00 126.45 0.0M
2025-06-17 132.90 134.00 129.00 130.15 0.0M
2025-06-16 131.75 134.85 128.10 129.20 0.0M
2025-06-13 135.00 137.40 130.05 131.75 0.0M
2025-06-12 141.20 141.20 136.50 137.50 0.0M
2025-06-11 138.55 143.90 136.60 140.10 0.0M
2025-06-10 144.20 144.20 134.05 140.60 0.0M
2025-06-09 128.90 142.40 127.00 140.50 0.1M
2025-06-06 124.00 125.60 122.00 124.45 0.0M
2025-06-05 127.50 127.50 120.45 122.70 0.0M
2025-06-04 131.05 131.40 123.55 123.80 0.0M
2025-06-03 130.15 131.00 125.05 126.10 0.0M
2025-06-02 133.00 136.75 129.00 132.35 0.0M
2025-05-30 129.00 135.99 127.01 130.04 0.0M
2025-05-29 133.00 133.85 129.90 130.31 0.0M
2025-05-28 140.90 141.01 131.99 132.46 0.0M
2025-05-27 139.00 140.95 129.01 138.09 0.1M
2025-05-26 112.00 131.36 107.32 131.36 0.1M
2025-05-23 110.00 110.00 105.40 109.47 0.0M
2025-05-22 105.50 112.00 105.50 109.10 0.0M
2025-05-21 108.10 109.80 102.55 105.50 0.0M
2025-05-20 108.24 113.50 105.53 105.57 0.0M
2025-05-19 106.35 110.98 103.30 107.71 0.0M
2025-05-16 104.20 109.70 104.20 106.35 0.0M
2025-05-15 105.55 115.00 105.25 106.13 0.0M
2025-05-14 99.44 110.00 98.25 103.94 0.0M
2025-05-13 99.34 100.00 97.00 98.95 0.0M
2025-05-12 96.40 101.40 96.22 99.34 0.0M
2025-05-09 90.40 95.95 88.00 93.16 0.0M
2025-05-08 94.94 96.96 93.30 93.52 0.0M
2025-05-07 91.00 93.80 91.00 93.00 0.0M
2025-05-06 96.03 96.03 91.00 91.06 0.0M
2025-05-05 96.78 97.25 94.06 96.61 0.0M
2025-05-02 96.00 99.00 91.50 95.24 0.0M
2025-04-30 101.55 104.00 93.00 94.45 0.0M
2025-04-29 105.95 107.95 100.10 101.55 0.0M
2025-04-28 107.95 114.70 105.30 105.95 0.0M
2025-04-25 110.80 110.80 104.05 105.90 0.0M
2025-04-24 114.30 114.75 111.60 112.50 0.0M
2025-04-23 112.20 115.00 110.60 114.30 0.0M
2025-04-22 110.95 117.00 110.95 111.65 0.0M
2025-04-21 111.00 113.95 109.10 111.00 0.0M
2025-04-17 113.45 114.20 109.00 109.70 0.0M
2025-04-16 110.00 116.00 109.05 111.60 0.0M
2025-04-15 107.85 111.95 106.95 110.20 0.0M
2025-04-11 108.00 114.00 105.00 105.70 0.0M
2025-04-09 106.20 108.10 103.15 105.30 0.0M
2025-04-08 108.60 117.00 106.45 106.85 0.0M
2025-04-07 105.10 114.00 105.00 107.05 0.0M
2025-04-04 117.90 117.90 111.00 116.55 0.0M
2025-04-03 111.00 116.85 111.00 114.20 0.0M
2025-04-02 109.95 112.90 109.00 111.80 0.0M
2025-04-01 109.35 112.00 106.00 106.50 0.0M
2025-03-28 112.95 113.00 107.00 107.40 0.0M
2025-03-27 111.50 113.95 109.00 110.80 0.0M
2025-03-26 118.00 118.00 109.00 111.50 0.0M
2025-03-25 121.10 124.00 114.65 118.30 0.0M
2025-03-24 113.40 127.00 113.40 124.20 0.0M
2025-03-21 112.75 120.00 111.00 116.50 0.0M
2025-03-20 115.00 119.40 114.00 116.10 0.0M
2025-03-19 109.65 115.00 106.15 112.40 0.0M
2025-03-18 105.90 107.50 104.45 105.05 0.0M
2025-03-17 114.85 114.85 103.40 105.90 0.0M
2025-03-13 108.10 113.75 104.40 106.35 0.0M
2025-03-12 108.65 110.00 108.00 108.05 0.0M
2025-03-11 106.85 113.95 106.80 110.10 0.0M
2025-03-10 116.00 121.00 109.00 110.75 0.0M
2025-03-07 115.90 115.90 110.10 113.25 0.0M
2025-03-06 109.30 113.45 108.05 111.70 0.0M
2025-03-05 106.35 115.00 105.35 109.30 0.0M
2025-03-04 105.00 109.50 104.15 106.25 0.0M
2025-03-03 104.10 115.85 104.10 108.65 0.0M
2025-02-28 112.40 129.70 97.60 110.55 0.0M
2025-02-27 117.25 124.75 111.00 112.40 0.0M
2025-02-25 125.00 125.00 115.65 118.75 0.0M
2025-02-24 116.90 124.50 116.90 121.25 0.0M
2025-02-21 111.00 131.40 107.55 121.05 0.0M
2025-02-20 112.00 114.20 106.65 109.90 0.0M
2025-02-19 106.50 122.00 105.65 107.90 0.0M
2025-02-18 114.35 123.80 113.00 115.90 0.0M
2025-02-17 102.55 121.90 102.55 117.50 0.0M
2025-02-14 104.20 114.70 103.00 109.95 0.0M
2025-02-13 105.75 108.95 102.60 106.35 0.0M
2025-02-12 111.70 114.90 99.00 105.75 0.0M
2025-02-11 129.30 129.30 112.10 115.75 0.0M
2025-02-10 131.50 131.50 125.35 127.80 0.0M
2025-02-07 134.80 135.05 125.15 128.65 0.0M
2025-02-06 138.95 143.95 129.00 130.70 0.0M
2025-02-05 128.50 137.00 128.50 134.70 0.0M
2025-02-04 123.10 136.00 123.10 128.20 0.0M
2025-02-03 125.00 127.00 121.85 122.85 0.0M
2025-02-01 123.00 126.00 120.00 125.40 0.0M
2025-01-31 125.00 128.50 121.00 125.80 0.0M
2025-01-30 127.35 133.00 120.00 124.20 0.0M
2025-01-29 128.45 131.95 125.00 127.00 0.0M
2025-01-28 120.15 125.70 118.00 123.70 0.0M
2025-01-27 127.00 127.00 114.00 118.10 0.0M
2025-01-24 134.80 134.80 126.25 129.45 0.0M
2025-01-23 137.30 137.30 130.00 131.25 0.0M
2025-01-22 142.00 142.00 130.00 132.20 0.0M
2025-01-21 141.85 141.85 134.50 137.90 0.0M
2025-01-20 136.35 143.00 134.30 138.70 0.0M
2025-01-17 134.05 139.25 134.05 136.05 0.0M
2025-01-16 131.50 140.00 128.45 136.45 0.0M
2025-01-15 137.35 137.35 129.00 130.50 0.0M
2025-01-14 134.95 138.00 131.25 132.20 0.0M
2025-01-13 136.00 141.00 126.20 130.35 0.0M
2025-01-10 149.70 149.70 130.00 131.15 0.0M
2025-01-09 144.50 147.60 142.00 144.25 0.0M
2025-01-08 145.25 145.25 131.00 141.35 0.0M
2025-01-07 144.00 148.60 143.30 147.80 0.0M
2025-01-06 153.05 155.60 141.00 144.00 0.0M
2025-01-03 158.95 158.95 152.40 153.00 0.0M
2025-01-02 157.00 157.00 149.15 153.35 0.0M
2025-01-01 153.35 153.35 147.10 149.45 0.0M