SPA Capital Advisors Limited (SAPC)

SAPC
🏛️ Indien →
178.40
Letzte Aktualisierung: 2025-10-01
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
2024-12-31 151.75 151.75 151.75 151.75 0.0M
2024-12-30 146.00 148.80 145.00 148.80 0.0M
2024-12-27 145.90 145.90 145.90 145.90 0.0M
2024-12-26 143.05 143.05 143.05 143.05 0.0M
2024-12-24 140.25 140.25 140.25 140.25 0.0M
2024-12-23 137.50 137.50 137.50 137.50 0.0M
2024-12-20 134.85 134.85 134.85 134.85 0.0M
2024-12-19 129.70 132.25 129.70 132.25 0.0M
2024-12-18 129.75 129.75 129.70 129.70 0.0M
2024-12-17 127.25 127.25 127.25 127.25 0.0M
2024-12-16 124.80 124.80 124.80 124.80 0.0M
2024-12-13 122.40 122.40 122.40 122.40 0.0M
2024-12-12 120.00 120.00 120.00 120.00 0.0M
2024-12-11 117.65 117.65 117.65 117.65 0.0M
2024-12-10 115.35 115.35 115.35 115.35 0.0M
2024-12-09 110.85 113.10 110.85 113.10 0.0M
2024-12-06 113.10 113.10 113.10 113.10 0.0M
2024-12-05 110.90 110.90 110.90 110.90 0.0M
2024-12-04 108.75 108.75 108.75 108.75 0.0M
2024-12-03 106.65 106.65 106.65 106.65 0.0M
2024-12-02 104.60 104.60 104.60 104.60 0.0M
2024-11-29 102.57 102.57 102.57 102.57 0.0M
2024-11-28 100.56 100.56 100.56 100.56 0.0M
2024-11-27 96.66 98.59 96.66 98.59 0.0M
2024-11-25 96.66 96.66 96.66 96.66 0.0M
2024-11-22 94.77 94.77 94.77 94.77 0.0M
2024-11-21 92.92 92.92 92.92 92.92 0.0M
2024-11-19 91.10 91.10 91.10 91.10 0.0M
2024-11-18 89.32 89.32 89.32 89.32 0.0M
2024-11-14 82.00 85.07 82.00 85.07 0.0M
2024-11-13 76.50 81.02 76.50 81.02 0.0M
2024-11-12 77.17 77.17 77.17 77.17 0.0M
2024-11-11 70.00 73.50 70.00 73.50 0.0M
2024-11-08 70.00 70.00 70.00 70.00 0.0M
2024-11-07 70.40 70.40 70.30 70.30 0.0M
2024-11-06 73.25 74.00 69.59 74.00 0.0M
2024-11-05 73.25 73.25 73.25 73.25 0.0M
2024-11-04 77.19 77.19 77.10 77.10 0.0M
2024-10-31 81.15 81.15 81.15 81.15 0.0M
2024-10-30 85.40 85.40 85.40 85.40 0.0M
2024-10-29 89.85 89.85 89.85 89.85 0.0M
2024-10-25 94.55 94.55 94.55 94.55 0.0M
2024-10-24 99.50 99.50 99.50 99.50 0.0M
2024-10-23 104.70 104.70 104.70 104.70 0.0M
2024-10-22 110.20 110.20 110.20 110.20 0.0M
2024-10-17 116.00 116.00 116.00 116.00 0.0M
2024-10-16 118.35 118.35 118.35 118.35 0.0M
2024-10-15 120.75 120.75 120.75 120.75 0.0M
2024-10-11 123.20 123.20 123.20 123.20 0.0M
2024-10-09 123.10 123.10 123.10 123.10 0.0M
2024-09-19 125.60 125.60 125.60 125.60 0.0M
2024-09-17 128.15 128.15 128.15 128.15 0.0M
2024-09-12 130.75 130.75 130.75 130.75 0.0M
2024-09-09 140.40 140.40 133.40 133.40 0.0M
2024-09-06 140.40 140.40 140.35 140.40 0.0M
2024-09-05 133.75 133.75 133.75 133.75 0.0M
2024-09-04 127.40 127.40 125.00 127.40 0.0M
2024-09-03 121.35 121.35 121.35 121.35 0.0M
2024-09-02 104.60 115.60 104.60 115.60 0.0M
2024-08-30 110.10 110.10 110.10 110.10 0.0M
2024-08-29 112.30 112.30 112.30 112.30 0.0M
2024-08-28 114.55 114.55 114.55 114.55 0.0M
2024-08-27 116.85 116.85 116.85 116.85 0.0M
2024-08-26 119.20 119.20 119.20 119.20 0.0M
2024-08-23 121.60 121.60 121.60 121.60 0.0M
2024-08-22 124.05 124.05 124.05 124.05 0.0M
2024-08-21 126.55 126.55 126.55 126.55 0.0M
2024-08-20 129.10 129.10 129.10 129.10 0.0M
2024-08-19 131.70 131.70 131.70 131.70 0.0M
2024-08-16 134.35 134.35 134.35 134.35 0.0M
2024-08-14 137.05 137.05 137.05 137.05 0.0M
2024-08-13 139.80 139.80 139.80 139.80 0.0M
2024-08-09 142.65 142.65 142.65 142.65 0.0M
2024-08-08 145.55 145.55 145.55 145.55 0.0M
2024-08-07 148.50 148.50 148.50 148.50 0.0M
2024-08-06 151.50 151.50 151.50 151.50 0.0M
2024-08-05 154.55 154.55 154.55 154.55 0.0M
2024-08-02 157.70 157.70 157.70 157.70 0.0M
2024-08-01 160.90 160.90 160.90 160.90 0.0M
2024-07-31 164.15 164.15 164.15 164.15 0.0M
2024-07-30 167.49 167.49 167.49 167.49 0.0M
2024-07-29 174.35 174.35 170.90 170.90 0.0M
2024-07-26 181.40 181.40 174.35 174.35 0.0M
2024-07-25 177.85 177.85 177.85 177.85 0.0M
2024-07-24 174.37 174.37 174.37 174.37 0.0M
2024-07-23 166.07 166.07 166.07 166.07 0.0M
2024-07-22 158.17 158.17 156.00 158.17 0.0M
2024-07-19 150.64 150.64 150.64 150.64 0.0M
2024-07-18 143.47 143.47 143.47 143.47 0.0M
2024-07-16 136.64 136.64 136.64 136.64 0.0M
2024-07-15 130.00 130.14 130.00 130.14 0.0M
2024-07-12 118.31 118.31 118.31 118.31 0.0M
2024-07-11 107.56 107.56 107.56 107.56 0.0M
2024-07-10 86.50 89.64 86.50 89.64 0.0M
2024-07-09 74.70 74.70 74.70 74.70 0.0M
2024-07-08 71.17 71.17 71.17 71.17 0.0M
2024-07-05 67.79 67.79 67.79 67.79 0.0M
2024-07-04 64.57 64.57 64.57 64.57 0.0M
2024-07-03 60.50 61.50 60.50 61.50 0.0M
2024-07-02 58.74 58.74 58.74 58.74 0.0M
2024-07-01 56.25 56.25 56.25 56.25 0.0M
2024-06-26 54.80 54.80 54.80 54.80 0.0M