SoftSol India Ltd (SFSL)

SFSL
🏛️ Indien →
246.95
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 230.35 246.95 230.00 246.95 0.0M
2025-09-25 227.25 249.00 226.55 247.75 0.0M
2025-09-24 229.35 249.00 229.35 246.30 0.0M
2025-09-23 215.60 247.85 215.60 247.80 0.0M
2025-09-22 241.05 249.00 233.25 237.55 0.0M
2025-09-19 250.00 250.00 237.40 240.85 0.0M
2025-09-18 268.75 268.75 242.00 244.10 0.0M
2025-09-17 226.95 248.95 226.95 241.10 0.0M
2025-09-16 240.00 245.00 240.00 245.00 0.0M
2025-09-15 250.00 269.80 236.00 245.95 0.0M
2025-09-12 249.90 249.90 230.00 247.45 0.0M
2025-09-11 246.90 246.90 233.00 238.45 0.0M
2025-09-10 248.90 249.90 241.65 246.95 0.0M
2025-09-09 230.10 244.80 230.10 235.40 0.0M
2025-09-08 250.00 250.00 241.00 245.00 0.0M
2025-09-05 245.70 250.00 245.10 245.10 0.0M
2025-09-04 251.65 260.65 245.05 250.75 0.0M
2025-09-03 267.00 267.00 251.00 251.65 0.0M
2025-09-02 277.80 277.80 250.00 250.00 0.0M
2025-09-01 316.30 316.30 248.40 253.25 0.0M
2025-08-29 280.00 280.00 252.00 264.90 0.0M
2025-08-28 247.25 266.00 247.25 261.65 0.0M
2025-08-26 244.60 268.85 244.60 265.50 0.0M
2025-08-25 266.00 274.80 241.30 264.25 0.0M
2025-08-22 254.40 278.00 254.40 269.50 0.0M
2025-08-21 288.50 288.50 265.00 274.90 0.0M
2025-08-20 288.80 288.80 259.00 260.30 0.0M
2025-08-19 279.90 279.90 261.15 270.20 0.0M
2025-08-18 262.00 298.75 250.00 272.85 0.0M
2025-08-14 249.00 289.35 249.00 264.85 0.0M
2025-08-13 262.40 270.00 243.95 253.10 0.0M
2025-08-12 264.00 264.00 225.15 262.40 0.0M
2025-08-11 264.55 264.55 263.25 264.00 0.0M
2025-08-08 268.00 268.00 247.05 263.65 0.0M
2025-08-07 267.20 268.00 250.55 265.35 0.0M
2025-08-06 258.50 280.00 248.00 267.25 0.0M
2025-08-05 238.30 258.55 238.15 250.95 0.0M
2025-08-04 247.65 247.65 230.20 238.30 0.0M
2025-08-01 250.90 250.90 248.00 248.85 0.0M
2025-07-31 254.90 254.90 250.95 250.95 0.0M
2025-07-30 251.40 258.95 230.10 254.90 0.0M
2025-07-29 260.90 261.00 242.35 248.25 0.0M
2025-07-28 225.00 278.45 225.00 252.70 0.0M
2025-07-25 237.00 237.00 225.05 233.35 0.0M
2025-07-24 218.00 230.00 218.00 228.95 0.0M
2025-07-23 220.05 233.85 217.10 224.05 0.0M
2025-07-22 221.80 230.00 221.80 224.35 0.0M
2025-07-21 230.00 230.00 225.00 228.15 0.0M
2025-07-18 219.00 224.00 218.55 221.70 0.0M
2025-07-17 225.00 230.00 217.60 219.45 0.0M
2025-07-16 230.00 230.00 221.00 224.65 0.0M
2025-07-15 239.00 239.00 225.00 230.00 0.0M
2025-07-14 223.45 230.00 215.55 220.95 0.0M
2025-07-11 223.80 231.80 215.60 228.00 0.0M
2025-07-10 234.90 234.90 222.00 233.80 0.0M
2025-07-09 234.90 234.90 220.05 226.80 0.0M
2025-07-08 225.00 225.00 207.20 216.05 0.0M
2025-07-07 238.95 238.95 227.90 227.90 0.0M
2025-07-04 230.00 230.00 222.00 222.00 0.0M
2025-07-03 228.00 228.00 227.00 227.00 0.0M
2025-07-02 221.00 237.20 221.00 222.95 0.0M
2025-07-01 236.40 236.40 225.00 226.90 0.0M
2025-06-30 225.00 240.95 225.00 233.85 0.0M
2025-06-27 215.05 238.95 215.00 229.00 0.0M
2025-06-26 221.00 225.00 221.00 222.05 0.0M
2025-06-25 228.05 239.50 220.05 223.50 0.0M
2025-06-24 233.55 233.55 228.00 228.05 0.0M
2025-06-23 239.90 239.90 221.50 234.60 0.0M
2025-06-20 204.00 244.90 204.00 229.95 0.0M
2025-06-19 229.80 229.80 216.05 216.80 0.0M
2025-06-18 229.90 229.90 216.10 224.85 0.0M
2025-06-17 231.90 231.90 221.00 227.15 0.0M
2025-06-16 230.00 230.00 201.00 225.55 0.0M
2025-06-13 219.00 234.65 211.00 230.55 0.0M
2025-06-12 233.80 233.80 187.00 221.05 0.0M
2025-06-11 234.75 234.75 226.00 231.55 0.0M
2025-06-10 212.55 235.00 212.55 229.80 0.0M
2025-06-09 235.00 235.00 230.00 233.95 0.0M
2025-06-05 235.85 235.85 235.50 235.50 0.0M
2025-06-04 237.90 237.90 235.85 235.85 0.0M
2025-06-03 233.95 233.95 217.00 229.70 0.0M
2025-06-02 235.10 235.10 228.00 228.00 0.0M
2025-05-30 234.90 235.10 234.90 235.10 0.0M
2025-05-29 240.00 240.00 223.00 236.25 0.0M
2025-05-28 241.95 241.95 227.00 231.20 0.0M
2025-05-27 231.40 235.00 227.00 229.65 0.0M
2025-05-26 228.00 247.95 228.00 231.40 0.0M
2025-05-23 232.25 254.90 220.05 250.65 0.0M
2025-05-21 233.15 233.15 225.00 232.30 0.0M
2025-05-20 220.35 235.95 220.35 233.20 0.0M
2025-05-19 239.85 239.85 220.00 233.45 0.0M
2025-05-16 211.00 229.95 211.00 220.50 0.0M
2025-05-14 229.75 229.75 227.95 227.95 0.0M
2025-05-13 213.00 228.60 213.00 223.60 0.0M
2025-05-12 231.35 231.40 208.40 218.65 0.0M
2025-05-09 231.55 231.55 231.55 231.55 0.0M
2025-05-08 234.85 234.85 232.80 232.80 0.0M
2025-05-07 217.65 236.95 217.65 229.60 0.0M
2025-05-06 213.20 220.00 213.20 217.65 0.0M
2025-05-05 229.95 229.95 225.95 225.95 0.0M
2025-05-02 226.00 226.00 215.00 217.75 0.0M
2025-04-30 228.75 228.75 212.00 220.80 0.0M
2025-04-29 234.85 234.85 216.10 228.75 0.0M
2025-04-28 227.30 237.75 217.10 225.00 0.0M
2025-04-25 227.10 229.60 218.90 227.30 0.0M
2025-04-24 227.00 232.95 224.00 232.90 0.0M
2025-04-23 236.85 236.85 235.00 236.35 0.0M
2025-04-22 251.80 251.80 223.00 236.85 0.0M
2025-04-21 231.05 233.70 226.00 233.70 0.0M
2025-04-17 244.45 244.45 210.00 231.05 0.0M
2025-04-16 225.00 226.00 221.90 224.90 0.0M
2025-04-15 232.45 232.45 223.00 227.25 0.0M
2025-04-11 233.55 233.55 230.00 232.45 0.0M
2025-04-09 229.80 229.80 215.00 227.95 0.0M
2025-04-08 235.95 235.95 216.00 229.80 0.0M
2025-04-07 229.90 229.90 214.00 222.90 0.0M
2025-04-04 242.80 242.80 223.00 234.55 0.0M
2025-04-03 249.90 249.90 234.40 234.40 0.0M
2025-04-02 244.95 249.90 235.05 246.70 0.0M
2025-04-01 240.00 249.95 229.60 243.65 0.0M
2025-03-28 234.00 243.80 233.65 241.65 0.0M
2025-03-27 251.90 251.90 231.00 245.90 0.0M
2025-03-26 236.30 247.45 232.75 243.15 0.0M
2025-03-25 241.05 252.80 240.20 245.00 0.0M
2025-03-24 249.25 258.70 236.05 252.80 0.0M
2025-03-21 244.60 249.35 244.60 246.80 0.0M
2025-03-20 228.00 246.75 228.00 244.60 0.0M
2025-03-19 225.05 243.70 224.00 236.30 0.0M
2025-03-18 232.70 232.70 217.35 232.10 0.0M
2025-03-17 218.10 239.00 218.10 222.00 0.0M
2025-03-13 253.40 253.40 222.85 228.50 0.0M
2025-03-12 252.50 254.85 232.25 247.60 0.0M
2025-03-11 255.95 259.00 250.00 250.00 0.0M
2025-03-10 257.65 277.95 251.35 277.75 0.0M
2025-03-07 289.95 290.00 261.90 277.75 0.0M
2025-03-06 250.00 294.30 250.00 290.95 0.0M
2025-03-05 265.95 273.95 265.00 273.50 0.0M
2025-03-04 231.95 269.10 231.95 265.90 0.0M
2025-03-03 225.10 263.00 225.10 251.75 0.0M
2025-02-28 246.20 263.75 235.00 249.50 0.0M
2025-02-27 270.00 270.00 236.10 246.20 0.0M
2025-02-25 269.95 269.95 248.10 259.60 0.0M
2025-02-24 260.35 279.80 240.00 260.55 0.0M
2025-02-21 248.50 272.00 236.05 261.40 0.0M
2025-02-20 248.40 248.50 233.85 248.50 0.0M
2025-02-19 236.20 264.65 236.00 248.50 0.0M
2025-02-18 239.00 251.90 238.95 248.95 0.0M
2025-02-17 264.00 264.00 246.70 253.90 0.0M
2025-02-14 271.00 278.95 268.00 274.10 0.0M
2025-02-12 279.00 289.45 270.00 284.70 0.0M
2025-02-11 283.00 289.90 273.00 286.30 0.0M
2025-02-10 293.95 293.95 273.10 283.10 0.0M
2025-02-07 294.45 294.45 275.00 288.25 0.0M
2025-02-06 289.00 289.80 278.00 288.00 0.0M
2025-02-05 281.00 289.50 281.00 289.30 0.0M
2025-02-04 288.00 288.00 280.75 281.00 0.0M
2025-02-03 277.20 293.40 277.05 286.15 0.0M
2025-02-01 289.00 296.95 286.95 291.50 0.0M
2025-01-31 289.00 289.00 278.25 285.50 0.0M
2025-01-30 287.30 294.75 273.40 292.40 0.0M
2025-01-29 281.90 289.95 281.85 287.30 0.0M
2025-01-28 286.25 286.25 274.45 281.90 0.0M
2025-01-27 273.00 288.95 264.10 286.65 0.0M
2025-01-24 285.90 285.90 278.00 278.00 0.0M
2025-01-23 288.85 288.85 276.00 285.80 0.0M
2025-01-22 282.00 289.60 280.25 284.45 0.0M
2025-01-21 302.70 302.70 285.00 293.20 0.0M
2025-01-20 283.95 296.60 271.05 289.30 0.0M
2025-01-17 288.50 288.50 275.55 283.95 0.0M
2025-01-16 289.00 289.00 275.20 287.50 0.0M
2025-01-15 289.00 289.00 287.00 287.95 0.0M
2025-01-14 288.80 288.90 284.00 288.50 0.0M
2025-01-13 289.95 289.95 272.05 288.65 0.0M
2025-01-10 271.35 284.85 260.05 280.95 0.0M
2025-01-09 271.35 275.00 271.35 271.35 0.0M
2025-01-08 284.45 284.45 271.35 271.35 0.0M
2025-01-07 270.05 287.85 270.05 284.50 0.0M
2025-01-06 299.85 299.85 282.95 282.95 0.0M
2025-01-03 299.95 299.95 282.45 297.80 0.0M
2025-01-02 290.00 296.75 290.00 295.95 0.0M
2025-01-01 280.60 289.95 280.60 286.00 0.0M