Sovereign Diamonds Ltd (SOVN)

SOVN
🏛️ Indien →
30.24
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
2021-12-31 14.12 14.12 13.02 14.12 0.0M
2021-12-30 13.45 13.45 13.00 13.45 0.0M
2021-12-29 11.59 12.81 11.59 12.81 0.0M
2021-12-28 12.00 12.59 11.50 12.20 0.0M
2021-12-27 11.80 12.12 11.01 12.08 0.0M
2021-12-24 11.55 11.55 10.99 11.55 0.0M
2021-12-23 10.51 11.55 10.51 11.55 0.0M
2021-12-22 11.00 11.54 11.00 11.02 0.0M
2021-12-21 11.99 12.02 10.88 11.00 0.0M
2021-12-20 11.45 11.45 10.88 11.45 0.0M
2021-12-17 10.93 11.47 10.45 11.45 0.0M
2021-12-16 11.99 11.99 10.93 10.93 0.0M
2021-12-15 11.15 11.91 10.79 11.50 0.0M
2021-12-14 11.00 11.50 10.50 11.35 0.0M
2021-12-13 10.90 11.10 10.70 11.00 0.0M
2021-12-10 10.70 11.00 10.01 10.67 0.0M
2021-12-09 9.65 10.49 9.50 10.49 0.0M
2021-12-08 10.99 10.99 9.96 10.00 0.0M
2021-12-07 10.62 11.15 10.10 10.48 0.0M
2021-12-06 10.50 10.62 9.65 10.62 0.0M
2021-12-03 10.69 10.70 9.80 10.12 0.0M
2021-12-02 11.10 11.29 10.31 10.31 0.0M
2021-12-01 10.26 11.25 10.26 10.85 0.0M
2021-11-30 10.80 10.80 10.80 10.80 0.0M
2021-11-29 11.95 11.95 11.36 11.36 0.0M
2021-11-26 12.12 12.12 11.43 11.95 0.0M
2021-11-25 12.44 12.44 11.49 12.03 0.0M
2021-11-24 12.00 12.14 11.05 12.09 0.0M
2021-11-23 11.09 11.63 10.70 11.58 0.0M
2021-11-22 11.79 11.91 10.79 11.09 0.0M
2021-11-18 11.35 11.35 11.35 11.35 0.0M
2021-11-17 10.81 10.81 10.81 10.81 0.0M
2021-11-16 10.30 10.30 9.81 10.30 0.0M
2021-11-15 9.79 9.81 9.79 9.81 0.0M
2021-11-12 9.35 9.35 8.55 9.35 0.0M
2021-11-11 8.80 9.40 8.56 8.96 0.0M
2021-11-10 9.38 9.79 8.92 8.96 0.0M
2021-11-09 10.10 10.35 9.38 9.38 0.0M
2021-11-08 9.92 9.92 8.98 9.87 0.0M
2021-11-04 9.44 9.45 9.44 9.45 0.0M
2021-11-03 9.09 9.09 8.66 9.00 0.0M
2021-11-02 8.66 8.66 8.66 8.66 0.0M
2021-11-01 8.25 8.25 8.25 8.25 0.0M
2021-10-29 7.86 7.87 7.15 7.86 0.0M
2021-10-28 8.05 8.05 7.51 7.51 0.0M
2021-10-27 7.86 7.86 7.86 7.86 0.0M
2021-10-26 8.05 8.05 7.86 7.86 0.0M
2021-10-25 7.86 7.86 7.86 7.86 0.0M
2021-10-22 7.49 7.58 7.47 7.49 0.0M
2021-10-21 7.75 7.75 7.22 7.22 0.0M
2021-10-20 7.65 7.65 7.10 7.59 0.0M
2021-10-19 7.45 7.45 7.45 7.45 0.0M
2021-10-18 7.65 7.65 7.11 7.11 0.0M
2021-10-14 7.48 7.48 7.48 7.48 0.0M
2021-10-13 7.60 7.98 7.26 7.48 0.0M
2021-10-12 7.55 7.60 7.55 7.60 0.0M
2021-10-11 7.89 7.89 7.70 7.70 0.0M
2021-10-08 7.20 7.52 6.86 7.52 0.0M
2021-10-07 7.17 7.17 7.17 7.17 0.0M
2021-10-06 6.83 6.83 6.83 6.83 0.0M
2021-10-05 6.20 6.51 6.20 6.51 0.0M
2021-10-04 6.20 6.20 6.20 6.20 0.0M
2021-10-01 6.82 6.82 6.25 6.31 0.0M
2021-09-30 6.50 6.50 6.50 6.50 0.0M
2021-09-29 6.99 6.99 6.50 6.50 0.0M
2021-09-28 6.67 6.67 6.67 6.67 0.0M
2021-09-27 7.01 7.61 7.01 7.02 0.0M
2021-09-24 7.41 7.75 7.05 7.25 0.0M
2021-09-23 7.95 7.95 7.41 7.41 0.0M
2021-09-22 7.79 7.79 7.06 7.79 0.0M
2021-09-21 7.45 7.80 7.43 7.43 0.0M
2021-09-20 8.64 8.64 7.82 7.82 0.0M
2021-09-17 8.35 8.54 7.75 8.23 0.0M
2021-09-16 7.45 8.15 7.45 8.15 0.0M
2021-09-15 8.15 8.29 7.80 7.80 0.0M
2021-09-14 7.25 7.95 7.22 7.95 0.0M
2021-09-13 7.75 7.77 7.25 7.60 0.0M
2021-09-09 7.08 7.40 6.73 7.40 0.0M
2021-09-08 7.08 7.35 7.08 7.08 0.0M
2021-09-07 7.45 7.45 7.45 7.45 0.0M
2021-09-06 8.20 8.20 7.45 7.45 0.0M
2021-09-03 8.00 8.00 7.84 7.84 0.0M
2021-09-02 8.70 8.70 8.25 8.25 0.0M
2021-09-01 8.50 8.50 8.50 8.50 0.0M
2021-08-31 8.90 8.90 8.27 8.27 0.0M
2021-08-30 8.55 8.70 8.55 8.70 0.0M
2021-08-27 8.70 8.70 8.70 8.70 0.0M
2021-08-26 8.70 8.70 8.70 8.70 0.0M
2021-08-25 8.70 8.70 8.70 8.70 0.0M
2021-08-24 8.89 8.89 8.89 8.89 0.0M
2021-08-23 8.89 8.89 8.89 8.89 0.0M
2021-08-20 9.35 9.35 9.35 9.35 0.0M
2021-08-18 9.50 9.50 9.50 9.50 0.0M
2021-08-17 9.30 9.50 9.30 9.30 0.0M
2021-08-16 9.35 9.35 9.30 9.30 0.0M
2021-08-13 9.36 9.36 9.00 9.35 0.0M
2021-08-12 9.36 9.36 9.36 9.36 0.0M
2021-08-11 9.65 9.85 9.36 9.36 0.0M
2021-08-10 9.95 9.95 9.12 9.85 0.0M
2021-08-09 9.66 9.66 8.74 9.60 0.0M
2021-08-06 9.20 9.20 9.20 9.20 0.0M
2021-08-05 9.10 9.10 9.00 9.00 0.0M
2021-08-04 8.90 8.90 8.90 8.90 0.0M
2021-08-02 8.90 8.90 8.90 8.90 0.0M
2021-07-30 8.95 8.95 8.90 8.90 0.0M
2021-07-29 8.61 9.49 8.59 9.00 0.0M
2021-07-28 9.03 9.95 9.03 9.04 0.0M
2021-07-27 9.35 10.01 9.35 9.50 0.0M
2021-07-26 9.54 9.54 8.64 9.54 0.0M
2021-07-23 9.14 9.16 8.97 9.09 0.0M
2021-07-22 8.32 8.73 7.92 8.73 0.0M
2021-07-20 7.94 8.32 7.54 8.32 0.0M
2021-07-19 7.94 7.94 7.92 7.93 0.0M
2021-07-16 7.95 7.95 7.94 7.94 0.0M
2021-07-15 7.60 7.75 7.60 7.75 0.0M
2021-07-14 7.75 7.75 7.75 7.75 0.0M
2021-07-13 7.89 7.89 7.89 7.89 0.0M
2021-07-12 7.89 7.89 7.89 7.89 0.0M
2021-07-09 7.89 7.89 7.89 7.89 0.0M
2021-07-08 8.40 8.40 8.30 8.30 0.0M
2021-07-05 8.00 8.00 8.00 8.00 0.0M
2021-07-02 8.00 8.00 8.00 8.00 0.0M
2021-07-01 8.20 8.38 7.60 8.38 0.0M
2021-06-30 7.99 7.99 7.99 7.99 0.0M
2021-06-29 7.61 7.62 7.61 7.61 0.0M
2021-06-28 8.80 8.80 8.01 8.01 0.0M
2021-06-25 8.40 8.40 8.40 8.40 0.0M
2021-06-24 8.79 8.80 8.79 8.80 0.0M
2021-06-23 8.80 8.80 8.40 8.40 0.0M
2021-06-22 8.40 8.40 8.25 8.40 0.0M
2021-06-21 8.09 8.09 7.50 8.08 0.0M
2021-06-18 7.71 7.71 7.71 7.71 0.0M
2021-06-17 7.35 7.35 7.35 7.35 0.0M
2021-06-16 7.03 7.03 7.00 7.00 0.0M
2021-06-15 6.70 6.70 6.70 6.70 0.0M
2021-06-14 6.83 6.83 6.70 6.70 0.0M
2021-06-11 6.51 6.51 6.51 6.51 0.0M
2021-06-10 6.51 6.51 6.51 6.51 0.0M
2021-06-09 6.20 6.20 6.20 6.20 0.0M
2021-06-08 6.20 6.20 6.20 6.20 0.0M
2021-06-07 6.20 6.20 6.20 6.20 0.0M
2021-06-04 6.20 6.20 6.20 6.20 0.0M
2021-06-03 6.00 6.00 6.00 6.00 0.0M
2021-06-02 6.00 6.00 6.00 6.00 0.0M
2021-06-01 6.20 6.20 6.00 6.00 0.0M
2021-05-31 6.00 6.20 6.00 6.20 0.0M
2021-05-28 6.00 6.00 6.00 6.00 0.0M
2021-05-27 6.17 6.17 6.17 6.17 0.0M
2021-05-26 6.17 6.17 6.17 6.17 0.0M
2021-05-25 6.48 6.48 5.88 5.88 0.0M
2021-05-24 5.90 6.18 5.90 6.18 0.0M
2021-05-21 5.94 5.94 5.90 5.90 0.0M
2021-05-20 5.94 5.94 5.94 5.94 0.0M
2021-05-18 5.96 5.96 5.94 5.94 0.0M
2021-05-12 5.97 5.97 5.97 5.97 0.0M
2021-05-11 5.97 5.97 5.97 5.97 0.0M
2021-05-07 5.97 5.97 5.97 5.97 0.0M
2021-05-05 5.98 5.98 5.98 5.98 0.0M
2021-04-30 6.31 6.31 5.99 5.99 0.0M
2021-04-29 6.01 6.01 6.01 6.01 0.0M
2021-04-26 6.03 6.03 6.03 6.03 0.0M
2021-04-23 6.04 6.04 6.04 6.04 0.0M
2021-04-16 5.76 5.76 5.76 5.76 0.0M
2021-04-15 5.76 5.76 5.76 5.76 0.0M
2021-04-13 6.06 6.06 6.06 6.06 0.0M
2021-04-09 6.06 6.06 6.06 6.06 0.0M
2021-04-07 6.06 6.06 6.06 6.06 0.0M
2021-04-06 6.06 6.06 6.06 6.06 0.0M
2021-03-25 6.06 6.06 6.06 6.06 0.0M
2021-03-23 6.06 6.06 6.06 6.06 0.0M
2021-03-22 6.06 6.06 6.06 6.06 0.0M
2021-03-19 6.06 6.06 6.06 6.06 0.0M
2021-03-18 6.05 6.06 6.05 6.06 0.0M
2021-03-17 5.24 5.78 5.24 5.78 0.0M
2021-03-10 5.51 5.51 5.51 5.51 0.0M
2021-03-09 5.51 5.51 5.51 5.51 0.0M
2021-03-08 5.25 5.25 5.25 5.25 0.0M
2021-03-05 5.25 5.25 5.25 5.25 0.0M
2021-03-03 5.25 5.25 5.25 5.25 0.0M
2021-03-01 5.25 5.25 5.25 5.25 0.0M
2021-02-26 5.02 5.02 5.02 5.02 0.0M
2021-02-25 5.02 5.02 5.02 5.02 0.0M
2021-02-24 5.02 5.02 5.02 5.02 0.0M
2021-02-22 5.28 5.28 5.28 5.28 0.0M
2021-02-19 5.28 5.28 5.28 5.28 0.0M
2021-02-12 5.55 5.55 5.55 5.55 0.0M
2021-02-10 5.55 5.55 5.55 5.55 0.0M
2021-02-09 5.55 5.55 5.55 5.55 0.0M
2021-02-08 5.29 5.29 5.29 5.29 0.0M
2021-02-05 5.04 5.04 5.04 5.04 0.0M
2021-02-04 5.04 5.04 5.04 5.04 0.0M
2021-02-02 4.80 5.04 4.80 5.04 0.0M
2021-01-21 4.80 4.80 4.80 4.80 0.0M
2021-01-15 4.80 4.80 4.80 4.80 0.0M
2021-01-13 4.80 4.80 4.80 4.80 0.0M
2021-01-11 4.80 4.80 4.80 4.80 0.0M
2021-01-08 4.80 4.80 4.80 4.80 0.0M
2021-01-06 4.73 4.90 4.73 4.90 0.0M
2021-01-05 4.73 4.73 4.73 4.73 0.0M