Solitaire Machine Tools Ltd (SOMT)

SOMT
🏛️ Indien →
128.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 122.00 122.00 122.00 122.00 0.2K
09:35 122.00 122.85 122.00 122.85 0.1K
09:40 122.85 122.85 122.85 122.85 0.2K
09:45 122.60 122.75 122.60 122.75 0.3K
10:30 119.10 119.10 119.10 119.10 0.0K
10:40 119.15 119.15 119.15 119.15 0.0K
10:55 122.00 122.85 122.00 122.85 0.1K
12:05 120.60 120.60 120.60 120.60 0.1K
12:40 122.80 122.80 120.65 120.65 0.1K
13:10 122.80 122.80 122.80 122.80 0.0K
13:55 122.60 122.60 122.60 122.60 0.0K
14:50 122.50 122.50 122.50 122.50 0.2K
15:20 122.60 122.60 122.60 122.60 0.2K
15:25 122.60 122.60 122.60 122.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 123.20 129.95 115.60 128.30 0.0M
2025-09-25 117.25 122.85 117.25 122.60 0.0M
2025-09-24 124.00 124.00 118.15 121.90 0.0M
2025-09-23 125.00 128.25 120.25 121.35 0.0M
2025-09-22 127.00 127.60 125.00 125.00 0.0M
2025-09-19 126.50 126.50 126.50 126.50 0.0M
2025-09-18 126.50 129.00 125.00 127.50 0.0M
2025-09-17 125.05 135.00 125.05 127.90 0.0M
2025-09-16 125.00 127.95 125.00 127.95 0.0M
2025-09-15 128.90 135.00 124.10 126.65 0.0M
2025-09-12 124.70 125.00 123.00 125.00 0.0M
2025-09-11 125.40 128.50 124.10 124.70 0.0M
2025-09-10 123.95 126.30 123.95 126.30 0.0M
2025-09-09 128.90 128.90 122.25 123.95 0.0M
2025-09-08 125.50 129.00 125.50 128.55 0.0M
2025-09-05 132.80 132.80 122.50 123.00 0.0M
2025-09-04 128.80 128.80 128.80 128.80 0.0M
2025-09-03 125.30 131.95 125.00 127.00 0.0M
2025-09-02 128.90 128.90 125.00 126.75 0.0M
2025-09-01 125.70 125.70 122.00 122.15 0.0M
2025-08-29 123.20 127.00 123.00 125.00 0.0M
2025-08-28 121.55 125.70 121.55 125.70 0.0M
2025-08-26 126.20 126.30 126.00 126.30 0.0M
2025-08-25 133.90 138.00 127.20 128.20 0.0M
2025-08-22 126.00 135.00 126.00 128.00 0.0M
2025-08-21 130.25 132.50 127.35 128.30 0.0M
2025-08-20 125.00 132.50 125.00 129.00 0.0M
2025-08-19 121.55 124.95 120.50 121.30 0.0M
2025-08-18 128.25 128.25 120.00 124.50 0.0M
2025-08-14 125.00 126.90 122.30 125.75 0.0M
2025-08-13 122.50 125.40 122.05 122.60 0.0M
2025-08-12 127.00 127.00 120.10 121.20 0.0M
2025-08-11 128.95 129.45 125.10 126.90 0.0M
2025-08-08 135.00 135.00 122.75 123.15 0.0M
2025-08-07 131.60 134.90 129.90 130.45 0.0M
2025-08-06 141.50 143.50 130.20 135.25 0.0M
2025-08-05 141.00 141.50 136.25 136.90 0.0M
2025-08-04 143.00 144.30 141.15 141.70 0.0M
2025-08-01 144.05 145.00 141.05 141.15 0.0M
2025-07-31 147.00 147.00 143.10 143.65 0.0M
2025-07-30 146.90 151.60 144.95 146.00 0.0M
2025-07-29 146.00 146.95 142.00 143.35 0.0M
2025-07-28 148.00 151.90 143.35 146.30 0.0M
2025-07-25 149.70 149.70 143.05 147.10 0.0M
2025-07-24 150.05 153.00 147.20 149.75 0.0M
2025-07-23 137.10 161.00 136.60 149.15 0.0M
2025-07-22 155.20 156.90 146.60 149.25 0.0M
2025-07-21 164.15 166.80 157.25 158.10 0.0M
2025-07-18 160.00 163.95 156.50 160.90 0.0M
2025-07-17 164.40 164.90 160.00 160.05 0.0M
2025-07-16 161.40 162.50 159.00 161.35 0.0M
2025-07-15 152.25 161.45 152.25 157.80 0.0M
2025-07-14 156.00 159.80 153.05 155.10 0.0M
2025-07-11 154.70 154.70 150.50 153.85 0.0M
2025-07-10 153.90 156.85 150.15 154.70 0.0M
2025-07-09 151.95 153.40 148.90 152.25 0.0M
2025-07-08 149.00 151.00 147.50 148.00 0.0M
2025-07-07 144.10 151.00 144.10 150.50 0.0M
2025-07-04 147.55 151.90 144.00 147.80 0.0M
2025-07-03 151.75 152.00 147.10 147.25 0.0M
2025-07-02 147.55 151.90 147.25 149.40 0.0M
2025-07-01 147.25 151.90 147.25 147.50 0.0M
2025-06-30 146.60 154.95 146.50 146.80 0.0M
2025-06-27 146.85 151.00 145.00 145.90 0.0M
2025-06-26 150.00 151.40 146.25 146.85 0.0M
2025-06-25 149.55 153.50 146.05 147.45 0.0M
2025-06-24 150.50 150.50 147.00 148.85 0.0M
2025-06-23 151.00 151.00 145.00 147.00 0.0M
2025-06-20 152.80 152.80 146.30 147.60 0.0M
2025-06-19 153.00 153.00 148.10 150.95 0.0M
2025-06-18 148.30 151.00 148.30 149.10 0.0M
2025-06-17 152.10 153.90 145.65 149.00 0.0M
2025-06-16 154.75 154.75 150.20 152.10 0.0M
2025-06-13 152.00 153.50 145.40 150.20 0.0M
2025-06-12 159.00 159.00 148.00 149.40 0.0M
2025-06-11 153.10 155.95 148.00 155.50 0.0M
2025-06-10 150.20 153.00 148.05 150.10 0.0M
2025-06-09 150.40 154.00 140.00 149.25 0.0M
2025-06-06 152.65 153.80 148.80 150.90 0.0M
2025-06-05 151.25 154.90 149.00 152.65 0.0M
2025-06-04 156.95 156.95 149.00 149.95 0.0M
2025-06-03 155.00 156.80 151.00 152.20 0.0M
2025-06-02 156.00 156.00 151.50 153.85 0.0M
2025-05-30 161.00 161.00 152.20 155.35 0.0M
2025-05-29 154.95 160.00 154.00 159.30 0.0M
2025-05-28 155.00 161.05 149.25 151.35 0.0M
2025-05-27 159.00 159.10 149.55 153.70 0.0M
2025-05-26 162.70 163.00 157.60 159.00 0.0M
2025-05-23 158.95 162.70 155.05 159.50 0.0M
2025-05-22 147.35 157.00 146.00 154.50 0.0M
2025-05-21 143.00 150.00 142.00 144.70 0.0M
2025-05-20 148.00 148.00 136.50 139.10 0.0M
2025-05-19 152.50 156.85 143.30 143.85 0.0M
2025-05-16 161.80 162.95 156.00 157.00 0.0M
2025-05-15 158.50 163.60 157.35 161.80 0.0M
2025-05-14 164.90 164.90 152.75 153.45 0.0M
2025-05-13 158.40 163.00 155.00 162.15 0.0M
2025-05-12 160.00 168.40 158.00 160.00 0.0M
2025-05-09 151.00 157.80 149.10 156.95 0.0M
2025-05-08 151.00 159.65 140.40 153.20 0.0M
2025-05-07 140.60 150.00 136.00 140.85 0.0M
2025-05-06 150.80 155.00 139.00 140.60 0.0M
2025-05-05 152.95 161.00 147.40 150.05 0.0M
2025-05-02 148.95 154.95 140.15 152.95 0.0M
2025-04-30 147.90 147.90 133.20 141.40 0.0M
2025-04-29 147.10 147.95 140.65 146.00 0.0M
2025-04-28 144.50 149.60 144.50 145.10 0.0M
2025-04-25 160.00 160.00 144.00 144.95 0.0M
2025-04-24 153.15 154.00 148.15 149.65 0.0M
2025-04-23 155.50 158.00 150.80 153.15 0.0M
2025-04-22 163.95 163.95 153.70 154.75 0.0M
2025-04-21 154.45 161.90 153.20 156.50 0.0M
2025-04-17 152.00 156.00 149.30 152.35 0.0M
2025-04-16 165.00 166.50 148.10 151.35 0.0M
2025-04-15 167.00 171.60 160.00 162.30 0.0M
2025-04-11 172.80 172.80 153.45 160.25 0.0M
2025-04-09 161.55 167.95 152.70 165.25 0.0M
2025-04-08 153.00 164.65 150.00 163.05 0.0M
2025-04-07 158.95 158.95 140.00 142.50 0.0M
2025-04-04 165.00 167.00 161.50 161.95 0.0M
2025-04-03 166.00 168.40 161.05 164.30 0.0M
2025-04-02 159.60 167.70 156.25 164.90 0.0M
2025-04-01 145.00 160.55 145.00 155.65 0.0M
2025-03-28 158.00 168.00 150.25 151.35 0.0M
2025-03-27 158.85 160.05 148.00 158.20 0.0M
2025-03-26 158.00 163.00 148.00 154.40 0.0M
2025-03-25 150.95 158.00 142.05 156.20 0.0M
2025-03-24 144.00 152.90 137.15 149.35 0.0M
2025-03-21 140.75 142.00 138.00 138.35 0.0M
2025-03-20 138.25 147.00 135.10 140.75 0.0M
2025-03-19 133.85 146.45 131.15 138.25 0.0M
2025-03-18 139.35 142.00 132.30 133.85 0.0M
2025-03-17 149.00 149.00 138.60 139.35 0.0M
2025-03-13 142.00 150.00 131.00 135.45 0.0M
2025-03-12 145.60 157.00 140.05 141.80 0.0M
2025-03-11 133.00 158.65 133.00 145.60 0.0M
2025-03-10 124.90 142.00 124.85 138.95 0.0M
2025-03-07 117.00 126.55 117.00 122.05 0.0M
2025-03-06 115.20 123.95 115.10 116.35 0.0M
2025-03-05 116.15 118.50 110.00 115.00 0.0M
2025-03-04 123.75 132.00 112.20 114.60 0.0M
2025-03-03 111.00 133.80 108.00 125.15 0.0M
2025-02-28 122.20 122.20 105.55 114.45 0.0M
2025-02-27 134.75 134.75 121.60 122.45 0.0M
2025-02-25 127.15 132.50 126.50 129.45 0.0M
2025-02-24 131.85 131.85 131.85 131.85 0.0M
2025-02-21 129.00 132.60 125.60 127.35 0.0M
2025-02-20 137.80 140.85 128.00 131.55 0.0M
2025-02-19 124.90 142.00 124.90 137.90 0.0M
2025-02-18 148.00 148.00 121.60 127.30 0.0M
2025-02-17 131.40 146.90 131.40 141.50 0.0M
2025-02-14 142.35 148.85 127.00 138.10 0.0M
2025-02-13 127.00 143.70 127.00 142.45 0.1M
2025-02-12 116.15 130.00 109.00 123.25 0.0M
2025-02-11 124.00 131.80 112.60 116.70 0.0M
2025-02-10 117.30 127.35 113.80 121.65 0.1M
2025-02-07 112.00 114.40 103.05 106.15 0.0M
2025-02-06 107.65 108.05 105.00 106.20 0.0M
2025-02-05 112.00 114.60 107.65 109.65 0.0M
2025-02-04 109.05 111.80 108.00 111.70 0.0M
2025-02-03 107.00 107.25 106.10 106.35 0.0M
2025-02-01 114.95 114.95 107.85 107.85 0.0M
2025-01-31 107.55 114.05 107.55 111.00 0.0M
2025-01-30 103.80 109.70 103.15 109.50 0.0M
2025-01-29 103.85 103.85 101.95 103.80 0.0M
2025-01-28 98.75 99.00 94.40 98.00 0.0M
2025-01-27 98.50 98.50 90.50 91.05 0.1M
2025-01-24 99.20 104.85 96.05 98.50 0.0M
2025-01-23 101.95 101.95 96.80 97.25 0.0M
2025-01-22 100.05 102.75 96.15 102.00 0.0M
2025-01-21 102.10 103.95 99.85 100.05 0.0M
2025-01-20 102.55 104.45 101.00 102.10 0.0M
2025-01-17 105.75 107.40 104.55 105.80 0.0M
2025-01-16 102.00 106.00 101.00 102.65 0.0M
2025-01-15 101.05 104.00 97.00 103.95 0.0M
2025-01-14 100.00 102.00 99.30 101.05 0.0M
2025-01-13 105.50 108.00 98.20 98.80 0.0M
2025-01-10 108.05 111.05 107.05 109.05 0.0M
2025-01-09 106.35 113.00 104.15 112.00 0.0M
2025-01-08 110.00 110.00 109.05 109.05 0.0M
2025-01-07 113.05 114.00 110.10 110.90 0.0M
2025-01-06 112.25 115.00 109.15 113.05 0.0M
2025-01-03 113.85 116.00 111.00 112.40 0.0M
2025-01-02 110.65 114.85 110.60 113.85 0.0M
2025-01-01 113.50 116.00 107.00 110.45 0.0M