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
2023-12-29 24.52 24.92 24.00 24.00 0.0M
2023-12-28 24.50 24.90 23.52 24.71 0.0M
2023-12-27 24.75 24.75 23.76 23.90 0.0M
2023-12-26 24.99 25.05 23.82 24.38 0.0M
2023-12-22 24.00 24.50 23.55 24.44 0.0M
2023-12-21 24.25 24.25 23.75 23.92 0.0M
2023-12-20 24.69 24.69 23.65 24.08 0.0M
2023-12-19 24.50 24.59 23.78 24.43 0.0M
2023-12-18 25.10 25.10 23.56 23.77 0.0M
2023-12-15 24.49 24.75 23.75 23.99 0.0M
2023-12-14 24.50 25.00 24.00 24.12 0.0M
2023-12-13 24.49 24.50 23.61 24.48 0.0M
2023-12-12 24.75 24.75 23.58 23.92 0.0M
2023-12-11 25.00 26.00 23.81 24.06 0.0M
2023-12-08 23.99 24.10 23.57 24.01 0.0M
2023-12-07 23.99 24.00 23.51 23.94 0.0M
2023-12-06 24.00 24.00 23.55 23.63 0.0M
2023-12-05 24.50 24.50 23.50 23.97 0.0M
2023-12-04 24.25 24.44 23.91 24.19 0.0M
2023-12-01 24.25 24.49 23.81 23.91 0.0M
2023-11-30 24.25 24.65 23.81 23.88 0.0M
2023-11-29 23.99 24.68 23.65 24.01 0.0M
2023-11-28 24.25 24.49 23.50 23.99 0.0M
2023-11-24 23.02 24.25 23.02 24.25 0.0M
2023-11-23 24.00 24.54 23.50 23.80 0.0M
2023-11-22 24.75 24.75 23.01 23.65 0.0M
2023-11-21 24.75 24.75 23.76 24.16 0.0M
2023-11-20 24.75 24.75 23.77 24.45 0.0M
2023-11-17 24.75 24.75 23.88 24.24 0.0M
2023-11-16 23.75 24.75 23.75 24.08 0.0M
2023-11-15 24.97 25.50 23.89 24.05 0.0M
2023-11-13 25.25 25.25 24.31 24.97 0.0M
2023-11-12 24.93 26.80 24.01 25.90 0.0M
2023-11-10 25.00 25.24 23.65 24.93 0.0M
2023-11-09 24.75 24.86 24.01 24.86 0.0M
2023-11-08 25.32 25.75 24.05 24.30 0.0M
2023-11-07 25.00 26.65 24.27 25.32 0.0M
2023-11-06 24.75 24.90 23.00 24.80 0.0M
2023-11-03 24.75 24.75 23.77 23.77 0.0M
2023-11-02 24.47 24.75 24.00 24.51 0.0M
2023-11-01 24.25 24.75 24.01 24.48 0.0M
2023-10-31 24.50 24.75 23.77 24.57 0.0M
2023-10-30 25.00 25.00 23.56 24.40 0.0M
2023-10-27 24.25 25.25 24.00 24.56 0.0M
2023-10-26 24.50 25.25 23.15 24.99 0.0M
2023-10-25 26.50 27.00 23.57 25.39 0.0M
2023-10-23 25.25 28.95 23.75 26.18 0.0M
2023-10-20 24.73 25.50 24.26 24.83 0.0M
2023-10-19 24.75 25.50 24.03 25.20 0.0M
2023-10-18 23.25 27.98 23.25 25.23 0.0M
2023-10-17 23.00 23.75 23.00 23.54 0.0M
2023-10-16 23.38 23.70 23.00 23.25 0.0M
2023-10-13 23.39 23.49 22.08 23.00 0.0M
2023-10-12 23.75 23.75 22.79 23.02 0.0M
2023-10-11 23.25 23.74 23.00 23.00 0.0M
2023-10-10 23.75 23.75 22.50 23.42 0.0M
2023-10-09 23.80 23.80 23.01 23.30 0.0M
2023-10-06 23.00 23.75 22.99 23.43 0.0M
2023-10-05 23.25 23.95 22.75 23.75 0.0M
2023-10-04 23.50 23.99 22.51 23.00 0.0M
2023-10-03 24.30 24.30 22.54 23.02 0.0M
2023-09-29 22.50 23.25 22.50 23.24 0.0M
2023-09-28 23.15 23.15 22.53 22.65 0.0M
2023-09-27 22.75 23.00 22.50 23.00 0.0M
2023-09-26 23.00 23.50 22.75 23.00 0.0M
2023-09-25 23.00 23.50 22.02 22.75 0.0M
2023-09-22 22.25 22.75 22.25 22.75 0.0M
2023-09-21 23.35 23.35 22.50 22.50 0.0M
2023-09-20 23.00 23.25 22.52 23.00 0.0M
2023-09-18 23.50 23.50 22.50 23.00 0.0M
2023-09-15 23.50 23.50 22.51 23.15 0.0M
2023-09-14 22.99 23.25 22.98 23.25 0.0M
2023-09-13 23.00 23.25 22.50 22.53 0.0M
2023-09-12 23.50 24.00 22.26 23.00 0.0M
2023-09-11 24.00 24.00 23.00 23.98 0.0M
2023-09-08 23.75 23.75 23.00 23.50 0.0M
2023-09-07 23.65 23.75 22.50 23.69 0.0M
2023-09-06 23.22 23.22 22.51 23.20 0.0M
2023-09-05 22.00 23.25 22.00 22.51 0.0M
2023-09-04 23.00 23.00 22.00 22.27 0.0M
2023-09-01 22.40 23.50 22.40 22.88 0.0M
2023-08-31 22.85 22.85 22.28 22.40 0.0M
2023-08-30 22.85 22.99 22.31 22.38 0.0M
2023-08-29 22.30 22.96 22.30 22.85 0.0M
2023-08-28 22.99 22.99 22.02 22.77 0.0M
2023-08-25 22.99 22.99 22.53 22.87 0.0M
2023-08-24 23.70 23.70 22.50 22.93 0.0M
2023-08-23 24.25 24.25 22.82 23.63 0.0M
2023-08-22 23.65 24.00 22.75 23.44 0.0M
2023-08-21 23.75 23.75 22.50 22.98 0.0M
2023-08-18 22.75 23.75 22.51 23.41 0.0M
2023-08-17 23.75 23.75 22.80 22.89 0.0M
2023-08-16 23.63 24.20 23.04 23.05 0.0M
2023-08-14 23.93 24.00 23.07 23.63 0.0M
2023-08-11 24.00 24.49 23.08 23.93 0.0M
2023-08-10 24.25 24.90 23.50 23.99 0.0M
2023-08-09 25.00 25.00 23.50 24.55 0.0M
2023-08-08 23.76 24.25 23.07 24.04 0.0M
2023-08-07 23.55 24.43 23.00 23.99 0.0M
2023-08-04 23.50 23.99 23.50 23.94 0.0M
2023-08-03 23.25 23.97 23.00 23.39 0.0M
2023-08-02 23.25 23.99 22.60 23.00 0.0M
2023-08-01 23.35 23.95 22.75 23.88 0.0M
2023-07-31 23.50 23.85 23.00 23.35 0.0M
2023-07-28 23.22 23.40 22.53 23.37 0.0M
2023-07-27 23.25 23.25 22.52 23.21 0.0M
2023-07-26 23.45 23.90 22.55 23.25 0.0M
2023-07-25 22.26 23.60 22.26 23.45 0.0M
2023-07-24 22.52 23.75 22.52 23.25 0.0M
2023-07-21 23.85 24.96 21.95 22.52 0.0M
2023-07-20 23.19 24.00 22.90 24.00 0.0M
2023-07-19 23.13 23.99 23.12 23.19 0.0M
2023-07-18 23.25 24.00 23.11 23.17 0.0M
2023-07-17 23.90 24.00 23.31 23.50 0.0M
2023-07-14 24.50 24.95 23.10 23.53 0.0M
2023-07-13 24.75 25.44 23.75 24.50 0.0M
2023-07-12 24.99 24.99 24.01 24.25 0.0M
2023-07-11 24.75 24.98 24.00 24.63 0.0M
2023-07-10 25.00 25.25 20.00 24.50 0.0M
2023-07-07 24.75 25.50 24.06 24.96 0.0M
2023-07-06 25.45 25.50 24.50 25.25 0.0M
2023-07-05 25.50 25.50 24.00 25.19 0.0M
2023-07-04 23.76 25.90 23.40 25.05 0.0M
2023-07-03 24.00 28.39 23.53 23.76 0.0M
2023-06-30 23.27 24.25 22.50 23.66 0.0M
2023-06-28 23.75 23.75 22.51 23.74 0.0M
2023-06-27 23.50 24.00 23.00 23.71 0.0M
2023-06-26 24.05 24.25 22.60 23.98 0.0M
2023-06-23 24.08 24.90 22.51 23.84 0.0M
2023-06-22 24.10 25.00 23.26 23.50 0.0M
2023-06-21 24.25 24.25 23.50 24.00 0.0M
2023-06-20 25.00 25.00 23.25 24.25 0.0M
2023-06-19 24.00 24.25 23.25 24.25 0.0M
2023-06-16 24.00 24.25 23.31 23.54 0.0M
2023-06-15 24.25 24.25 23.00 24.00 0.0M
2023-06-14 24.00 24.10 23.60 23.61 0.0M
2023-06-13 24.50 24.50 23.55 23.58 0.0M
2023-06-12 23.50 24.50 23.50 24.45 0.0M
2023-06-09 24.50 24.90 23.11 23.83 0.0M
2023-06-08 24.70 25.25 23.75 24.11 0.0M
2023-06-07 23.85 24.99 23.85 24.59 0.0M
2023-06-06 23.95 23.95 22.50 23.68 0.0M
2023-06-05 24.49 25.00 23.53 23.86 0.0M
2023-06-02 24.25 25.70 23.40 23.52 0.0M
2023-06-01 24.25 24.45 23.50 24.03 0.0M
2023-05-31 25.05 26.00 23.32 23.71 0.0M
2023-05-30 26.70 26.70 25.06 26.70 0.0M
2023-05-29 26.00 26.80 24.25 26.70 0.0M
2023-05-26 23.61 25.85 23.61 25.62 0.0M
2023-05-25 24.75 25.36 23.61 25.05 0.0M
2023-05-24 24.85 25.99 24.75 24.75 0.0M
2023-05-23 26.46 26.46 22.21 24.29 0.0M
2023-05-22 25.63 25.90 24.25 25.89 0.0M
2023-05-19 27.48 27.48 24.50 25.62 0.0M
2023-05-18 24.25 26.89 24.00 26.71 0.0M
2023-05-17 27.48 27.48 25.22 26.91 0.0M
2023-05-16 25.55 26.99 24.80 26.19 0.0M
2023-05-15 24.28 26.10 24.28 25.05 0.0M
2023-05-12 25.12 27.05 24.33 26.80 0.0M
2023-05-11 26.70 26.70 25.03 26.67 0.0M
2023-05-10 26.74 26.75 24.83 26.70 0.0M
2023-05-09 26.60 26.99 24.79 26.87 0.0M
2023-05-08 26.84 27.65 24.00 26.15 0.0M
2023-05-05 28.47 28.47 26.29 27.06 0.0M
2023-05-04 26.87 27.99 26.01 27.07 0.0M
2023-05-03 25.85 29.49 25.85 26.18 0.0M
2023-05-02 24.66 28.99 24.66 26.49 0.0M
2023-04-28 24.80 27.88 24.10 24.66 0.0M
2023-04-27 24.99 25.00 23.51 25.00 0.0M
2023-04-26 24.85 25.50 22.46 23.97 0.0M
2023-04-25 29.55 29.55 23.26 24.49 0.0M
2023-04-24 26.95 27.44 26.50 27.19 0.0M
2023-04-21 31.30 31.30 27.00 27.50 0.0M
2023-04-20 31.94 31.94 27.60 28.75 0.0M
2023-04-19 32.19 32.19 26.99 28.49 0.0M
2023-04-18 25.85 28.50 25.85 28.01 0.0M
2023-04-17 25.55 28.89 24.00 26.45 0.0M
2023-04-13 25.00 27.92 22.41 25.82 0.0M
2023-04-12 22.89 26.00 22.89 25.00 0.0M
2023-04-11 24.49 24.49 22.80 23.56 0.0M
2023-04-10 23.04 23.50 21.50 22.38 0.0M
2023-04-06 22.62 24.79 22.62 23.04 0.0M
2023-04-05 22.65 23.97 22.00 23.78 0.0M
2023-04-03 22.60 23.25 21.50 22.17 0.0M
2023-03-31 23.01 23.40 21.15 22.15 0.0M
2023-03-29 22.50 23.01 21.03 22.91 0.0M
2023-03-28 23.00 24.99 21.31 22.45 0.0M
2023-03-27 23.05 24.75 21.55 23.67 0.0M
2023-03-24 21.39 22.57 20.25 22.57 0.0M
2023-03-23 21.00 21.00 20.25 20.52 0.0M
2023-03-22 20.75 21.24 19.00 20.50 0.0M
2023-03-21 20.50 20.75 19.51 20.26 0.0M
2023-03-20 20.30 20.75 19.55 20.75 0.0M
2023-03-17 21.25 21.51 20.00 20.30 0.0M
2023-03-16 20.25 21.00 20.00 20.93 0.0M
2023-03-15 20.75 21.50 20.56 20.56 0.0M
2023-03-14 20.75 21.10 19.55 20.89 0.0M
2023-03-13 21.75 22.15 20.55 20.55 0.0M
2023-03-10 22.00 22.20 20.25 20.79 0.0M
2023-03-09 22.90 22.90 21.10 21.83 0.0M
2023-03-08 20.49 21.24 20.49 21.00 0.0M
2023-03-06 21.61 21.75 19.50 20.50 0.0M
2023-03-03 19.60 21.00 19.60 20.67 0.0M
2023-03-02 20.50 20.99 19.81 20.24 0.0M
2023-03-01 20.00 21.00 19.50 20.18 0.0M
2023-02-28 21.00 21.50 19.50 20.50 0.0M
2023-02-27 20.05 21.50 20.00 21.00 0.0M
2023-02-24 21.50 22.00 20.00 20.50 0.0M
2023-02-23 21.45 22.00 21.00 21.00 0.0M
2023-02-22 22.50 22.50 21.00 21.25 0.0M
2023-02-21 23.00 23.00 22.00 22.25 0.0M
2023-02-20 24.45 24.45 22.50 22.60 0.0M
2023-02-17 25.00 25.00 22.50 23.85 0.0M
2023-02-16 24.50 26.95 23.00 25.00 0.0M
2023-02-15 24.00 25.40 24.00 24.50 0.0M
2023-02-14 27.85 27.85 24.85 25.00 0.0M
2023-02-13 22.50 25.95 22.10 25.95 0.0M
2023-02-10 23.75 23.75 22.05 23.60 0.0M
2023-02-09 24.50 24.50 22.05 23.75 0.0M
2023-02-08 27.10 28.40 23.95 24.00 0.0M
2023-02-07 28.55 28.80 26.55 26.60 0.0M
2023-02-06 29.55 30.90 27.50 27.95 0.0M
2023-02-03 25.75 28.35 25.10 28.25 0.0M
2023-02-02 25.30 26.35 24.20 25.80 0.0M
2023-02-01 25.50 25.50 23.50 24.20 0.0M
2023-01-31 25.50 25.50 24.00 24.15 0.0M
2023-01-30 25.35 26.50 23.60 24.00 0.0M
2023-01-27 24.45 26.45 24.40 25.35 0.0M
2023-01-25 27.00 27.85 24.25 24.35 0.0M
2023-01-24 30.00 30.25 26.50 26.90 0.0M
2023-01-23 29.90 31.45 26.00 28.70 0.1M
2023-01-20 23.50 26.30 22.50 26.30 0.0M
2023-01-19 21.35 24.00 21.35 21.95 0.0M
2023-01-18 21.90 21.90 20.90 21.75 0.0M
2023-01-17 20.20 22.65 20.20 21.45 0.0M
2023-01-16 20.95 21.90 20.00 20.50 0.0M
2023-01-13 20.80 21.90 19.50 19.70 0.0M
2023-01-12 20.40 20.50 19.10 20.35 0.0M
2023-01-11 21.85 21.85 19.15 19.70 0.0M
2023-01-10 19.75 20.95 18.50 20.90 0.0M
2023-01-09 19.00 20.80 18.20 19.35 0.0M
2023-01-06 19.25 19.25 17.70 17.70 0.0M
2023-01-05 20.25 20.25 17.95 17.95 0.0M
2023-01-04 20.25 20.25 20.25 20.25 0.0M
2023-01-03 17.30 19.20 17.30 18.85 0.0M
2023-01-02 20.95 20.95 19.00 19.00 0.0M