SSPDL Ltd (SSPD)

SSPD
🏛️ Indien →
16.80
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
2024-12-31 22.32 22.57 21.30 21.41 0.0M
2024-12-30 23.48 23.49 22.78 22.78 0.0M
2024-12-27 24.00 24.00 23.02 23.02 0.0M
2024-12-26 24.99 24.99 23.73 24.00 0.0M
2024-12-24 25.39 25.39 23.06 23.26 0.0M
2024-12-23 22.97 24.89 22.75 24.89 0.0M
2024-12-20 24.49 24.49 22.56 22.97 0.0M
2024-12-19 23.85 24.45 23.85 23.85 0.0M
2024-12-18 23.24 23.85 23.24 23.85 0.0M
2024-12-17 24.74 24.74 23.00 23.24 0.0M
2024-12-16 24.00 24.44 23.06 23.36 0.0M
2024-12-13 24.99 24.99 22.99 24.44 0.0M
2024-12-12 24.00 24.07 23.35 23.69 0.0M
2024-12-11 26.99 26.99 23.51 24.07 0.0M
2024-12-10 24.86 27.50 24.86 25.41 0.0M
2024-12-09 24.58 26.51 24.48 25.11 0.0M
2024-12-06 24.99 25.48 22.50 24.10 0.0M
2024-12-05 22.67 23.50 21.56 23.17 0.0M
2024-12-04 23.95 23.95 21.90 23.00 0.0M
2024-12-03 21.90 22.99 21.11 22.25 0.0M
2024-12-02 22.50 23.86 20.67 22.20 0.0M
2024-11-29 21.55 23.64 21.17 22.10 0.0M
2024-11-28 21.51 21.51 21.50 21.50 0.0M
2024-11-27 22.99 22.99 21.05 21.89 0.0M
2024-11-26 21.70 21.99 20.71 21.01 0.0M
2024-11-25 20.36 21.89 20.36 21.72 0.0M
2024-11-22 20.66 21.95 20.66 20.77 0.0M
2024-11-21 22.43 22.43 21.01 21.09 0.0M
2024-11-19 21.50 22.93 20.86 21.99 0.0M
2024-11-18 22.32 22.32 20.55 21.26 0.0M
2024-11-14 21.26 22.86 20.62 21.36 0.0M
2024-11-13 22.00 22.90 20.51 21.11 0.0M
2024-11-12 22.50 24.18 22.50 22.52 0.0M
2024-11-11 24.00 24.40 22.13 22.50 0.0M
2024-11-08 26.90 26.90 22.81 23.18 0.0M
2024-11-07 23.08 25.38 21.61 24.47 0.0M
2024-11-06 22.16 23.49 22.00 23.08 0.0M
2024-11-05 21.98 22.48 20.60 22.44 0.0M
2024-11-04 22.99 22.99 20.50 21.98 0.0M
2024-11-01 21.25 21.30 20.50 21.03 0.0M
2024-10-30 20.46 22.24 20.46 21.25 0.0M
2024-10-29 20.62 21.25 20.00 20.46 0.0M
2024-10-28 20.25 22.27 20.25 21.00 0.0M
2024-10-25 19.43 20.50 19.43 20.25 0.0M
2024-10-24 20.25 20.45 19.06 19.59 0.0M
2024-10-23 19.66 20.49 19.66 20.33 0.0M
2024-10-22 20.59 20.59 19.15 19.66 0.0M
2024-10-21 21.06 21.40 20.12 20.59 0.0M
2024-10-18 21.00 22.00 20.50 21.44 0.0M
2024-10-17 20.96 21.00 20.00 21.00 0.0M
2024-10-16 20.98 20.99 20.31 20.96 0.0M
2024-10-15 20.17 22.00 20.11 20.98 0.0M
2024-10-14 22.31 22.31 20.36 20.42 0.0M
2024-10-11 20.75 21.99 20.69 21.87 0.0M
2024-10-10 19.21 20.73 19.21 20.28 0.0M
2024-10-09 20.85 21.00 19.10 19.90 0.0M
2024-10-08 18.31 21.00 18.31 20.14 0.0M
2024-10-07 21.35 21.99 19.51 19.58 0.0M
2024-10-04 21.76 22.95 21.33 21.41 0.0M
2024-10-03 21.51 23.20 21.32 21.33 0.0M
2024-10-01 23.88 23.99 22.20 23.68 0.0M
2024-09-30 24.59 24.87 22.71 22.99 0.0M
2024-09-27 24.75 24.99 22.70 24.11 0.0M
2024-09-26 27.00 27.43 23.51 23.63 0.1M
2024-09-25 24.94 24.94 23.50 24.94 0.0M
2024-09-24 21.38 22.68 20.41 22.68 0.0M
2024-09-23 21.40 21.40 20.03 20.62 0.0M
2024-09-20 20.31 20.98 20.31 20.95 0.0M
2024-09-19 20.98 20.98 19.76 20.48 0.0M
2024-09-18 20.66 20.98 20.00 20.55 0.0M
2024-09-17 21.35 21.35 20.86 20.86 0.0M
2024-09-16 20.75 21.44 20.30 21.34 0.0M
2024-09-13 20.79 21.79 20.26 20.30 0.0M
2024-09-12 20.45 20.45 19.96 20.44 0.0M
2024-09-11 20.28 20.64 19.52 20.30 0.0M
2024-09-10 20.30 20.30 19.86 20.23 0.0M
2024-09-09 21.40 21.71 19.93 19.99 0.0M
2024-09-06 21.74 22.49 20.55 21.40 0.0M
2024-09-05 20.82 21.89 20.80 21.26 0.0M
2024-09-04 22.85 22.85 20.54 20.81 0.0M
2024-09-03 22.50 23.60 20.50 21.39 0.0M
2024-09-02 22.92 24.98 21.05 22.48 0.0M
2024-08-30 24.18 26.08 22.19 23.04 0.0M
2024-08-29 23.49 23.71 22.00 23.71 0.1M
2024-08-28 19.98 21.56 19.30 21.56 0.0M
2024-08-27 19.50 19.61 19.21 19.60 0.0M
2024-08-26 20.00 20.00 19.01 19.51 0.0M
2024-08-23 19.31 20.50 18.81 19.59 0.0M
2024-08-22 19.49 19.55 19.08 19.48 0.0M
2024-08-21 18.71 19.49 18.71 19.39 0.0M
2024-08-20 19.01 19.15 18.86 18.86 0.0M
2024-08-19 19.31 19.75 18.51 19.01 0.0M
2024-08-16 18.91 19.41 18.88 18.93 0.0M
2024-08-14 18.85 19.24 18.75 19.24 0.0M
2024-08-13 19.25 19.25 19.25 19.25 0.0M
2024-08-12 19.12 19.80 18.50 19.25 0.0M
2024-08-09 19.00 19.99 18.68 18.74 0.0M
2024-08-08 19.50 20.00 19.04 19.26 0.0M
2024-08-07 19.00 20.00 18.26 19.45 0.0M
2024-08-06 19.00 19.95 18.05 19.15 0.0M
2024-08-05 20.39 20.39 19.00 19.00 0.0M
2024-08-02 20.25 21.00 19.88 19.99 0.0M
2024-08-01 19.10 21.10 19.10 20.89 0.0M
2024-07-31 19.02 20.50 19.02 20.10 0.0M
2024-07-30 19.97 19.97 18.50 19.97 0.0M
2024-07-29 19.43 19.43 19.00 19.02 0.0M
2024-07-26 18.82 19.76 18.25 19.05 0.0M
2024-07-25 18.50 19.00 18.50 18.82 0.0M
2024-07-24 18.73 19.66 18.15 19.15 0.0M
2024-07-23 18.50 18.92 18.12 18.73 0.0M
2024-07-22 19.82 20.20 18.46 18.93 0.0M
2024-07-19 18.87 20.85 18.87 19.43 0.0M
2024-07-18 19.86 20.48 19.86 19.86 0.0M
2024-07-16 20.90 20.90 20.90 20.90 0.0M
2024-07-15 21.99 21.99 21.99 21.99 0.0M
2024-07-12 23.17 23.17 22.51 23.14 0.1M
2024-07-11 22.07 22.07 22.07 22.07 0.0M
2024-07-10 19.62 21.02 19.62 21.02 0.0M
2024-07-09 19.98 20.02 19.01 20.02 0.0M
2024-07-08 19.00 19.47 18.92 19.07 0.0M
2024-07-05 19.67 19.67 18.31 18.55 0.0M
2024-07-04 19.39 19.39 18.21 19.27 0.0M
2024-07-03 19.24 19.65 18.55 18.92 0.0M
2024-07-02 19.49 19.49 18.80 19.26 0.0M
2024-07-01 18.75 19.45 18.50 19.19 0.0M
2024-06-28 18.03 18.94 18.01 18.76 0.0M
2024-06-27 18.00 18.98 17.96 18.95 0.0M
2024-06-26 18.14 19.10 18.00 18.33 0.0M
2024-06-25 19.25 19.25 18.51 18.51 0.0M
2024-06-24 18.78 19.39 18.48 19.28 0.0M
2024-06-21 18.80 19.40 18.41 18.59 0.0M
2024-06-20 19.03 19.03 18.18 18.80 0.0M
2024-06-19 19.03 19.03 18.32 18.96 0.0M
2024-06-18 18.50 19.21 18.50 19.03 0.0M
2024-06-14 17.94 18.50 17.31 18.30 0.0M
2024-06-13 17.54 18.79 17.04 17.94 0.0M
2024-06-12 18.32 18.38 17.16 17.90 0.0M
2024-06-11 17.78 17.97 17.50 17.96 0.0M
2024-06-10 17.97 17.97 17.00 17.78 0.0M
2024-06-07 16.70 17.74 16.70 17.12 0.0M
2024-06-06 16.73 17.88 16.67 17.04 0.0M
2024-06-05 17.03 17.74 16.52 17.54 0.0M
2024-06-04 18.20 18.20 16.90 17.38 0.0M
2024-06-03 17.94 18.45 16.86 17.71 0.0M
2024-05-31 17.79 17.79 16.81 17.59 0.0M
2024-05-30 17.99 17.99 16.80 17.45 0.0M
2024-05-29 17.67 17.97 17.00 17.59 0.0M
2024-05-28 17.99 18.35 17.27 17.32 0.0M
2024-05-27 19.25 19.25 17.61 18.08 0.0M
2024-05-24 18.90 19.32 18.00 18.35 0.0M
2024-05-23 18.58 18.72 18.01 18.41 0.0M
2024-05-22 18.73 18.73 17.66 18.58 0.0M
2024-05-21 19.35 19.35 17.81 18.38 0.0M
2024-05-18 18.96 18.97 18.00 18.90 0.0M
2024-05-17 18.41 19.28 17.61 18.23 0.0M
2024-05-16 18.61 18.98 18.04 18.41 0.0M
2024-05-15 19.30 19.30 18.32 18.98 0.0M
2024-05-14 19.88 20.94 19.28 19.28 0.0M
2024-05-13 20.29 20.29 20.29 20.29 0.0M
2024-05-10 21.97 21.97 20.06 21.35 0.0M
2024-05-09 20.80 21.38 20.40 21.11 0.0M
2024-05-08 21.45 21.45 20.38 20.39 0.0M
2024-05-07 21.39 21.82 20.33 21.45 0.0M
2024-05-06 20.33 21.77 20.10 21.39 0.0M
2024-05-03 21.55 21.55 20.82 20.96 0.0M
2024-05-02 21.10 21.90 20.51 21.03 0.0M
2024-04-30 21.75 22.00 20.81 21.10 0.0M
2024-04-29 22.12 22.12 20.43 21.73 0.0M
2024-04-26 21.51 21.94 21.00 21.07 0.0M
2024-04-25 22.49 22.49 21.51 21.51 0.0M
2024-04-24 22.49 22.99 21.81 22.64 0.0M
2024-04-23 24.00 24.00 22.95 22.95 0.0M
2024-04-22 23.42 25.66 23.42 24.15 0.0M
2024-04-19 21.16 24.99 21.16 23.42 0.0M
2024-04-18 24.10 24.10 22.48 23.15 0.1M
2024-04-16 26.50 27.45 24.97 24.97 0.1M
2024-04-15 29.50 31.45 26.55 27.74 0.1M
2024-04-12 29.43 29.43 27.06 29.43 0.2M
2024-04-10 26.76 26.76 26.76 26.76 0.0M
2024-04-09 24.33 24.33 24.33 24.33 0.0M
2024-04-08 17.99 20.28 17.80 20.28 0.0M
2024-04-05 16.46 16.99 16.40 16.90 0.0M
2024-04-04 16.59 16.59 15.14 16.46 0.0M
2024-04-03 15.55 16.29 15.00 15.81 0.0M
2024-04-02 15.50 15.76 14.58 15.52 0.0M
2024-04-01 15.58 15.58 14.86 15.04 0.0M
2024-03-28 15.10 15.56 14.50 14.86 0.0M
2024-03-27 16.09 16.09 14.76 14.84 0.0M
2024-03-26 16.79 16.79 15.42 15.42 0.0M
2024-03-22 16.21 16.98 15.99 16.11 0.0M
2024-03-21 17.00 17.30 16.00 16.83 0.0M
2024-03-20 17.00 17.07 16.22 16.70 0.0M
2024-03-19 16.03 17.19 16.02 17.07 0.0M
2024-03-18 16.75 16.75 16.75 16.75 0.0M
2024-03-15 15.63 17.17 15.63 16.41 0.0M
2024-03-14 15.83 17.24 15.83 16.43 0.0M
2024-03-13 17.48 17.94 16.61 16.62 0.0M
2024-03-12 18.39 19.20 17.48 17.48 0.0M
2024-03-11 18.40 18.70 17.51 18.39 0.0M
2024-03-07 19.16 19.16 17.35 18.40 0.0M
2024-03-06 18.57 19.39 18.20 18.25 0.0M
2024-03-05 19.93 19.93 18.32 18.56 0.0M
2024-03-04 18.49 19.03 18.32 18.99 0.0M
2024-03-02 19.00 19.20 17.96 18.98 0.0M
2024-03-01 18.31 19.21 18.20 18.30 0.0M
2024-02-29 19.97 19.97 18.25 18.30 0.0M
2024-02-28 18.97 19.23 18.00 19.14 0.0M
2024-02-27 18.55 19.99 18.34 18.36 0.0M
2024-02-26 18.46 20.00 18.46 19.30 0.0M
2024-02-23 20.00 20.98 19.28 19.29 0.0M
2024-02-22 19.95 20.82 18.97 20.29 0.0M
2024-02-21 20.70 21.10 19.95 19.95 0.0M
2024-02-20 21.42 21.91 20.11 20.99 0.0M
2024-02-19 19.99 21.42 19.55 21.00 0.0M
2024-02-16 21.66 22.28 20.32 20.40 0.0M
2024-02-15 21.18 23.26 21.18 21.24 0.0M
2024-02-14 21.50 22.38 21.33 22.29 0.0M
2024-02-13 21.51 22.50 21.19 22.45 0.0M
2024-02-12 21.40 22.30 20.20 22.30 0.0M
2024-02-09 21.29 22.00 20.68 21.24 0.0M
2024-02-08 22.99 23.68 21.46 21.72 0.0M
2024-02-07 22.20 22.57 21.50 22.57 0.0M
2024-02-06 22.00 22.00 21.21 21.50 0.0M
2024-02-05 21.39 22.01 20.03 22.01 0.0M
2024-02-02 21.83 22.47 20.51 20.97 0.0M
2024-02-01 20.81 22.39 20.81 21.40 0.0M
2024-01-31 22.98 22.98 21.28 21.81 0.0M
2024-01-30 22.99 22.99 21.50 22.04 0.0M
2024-01-29 21.01 22.71 20.55 21.90 0.0M
2024-01-25 21.66 23.30 21.61 21.63 0.0M
2024-01-24 22.60 23.68 21.47 22.74 0.0M
2024-01-23 24.84 24.84 22.60 22.60 0.0M
2024-01-20 24.86 24.86 23.51 23.70 0.0M
2024-01-19 24.93 24.93 23.56 23.83 0.0M
2024-01-18 24.74 24.74 23.15 24.44 0.0M
2024-01-17 24.00 24.68 22.53 24.36 0.0M
2024-01-16 23.70 24.78 23.00 23.68 0.0M
2024-01-15 24.01 25.00 23.56 23.61 0.0M
2024-01-12 24.97 24.97 23.30 24.47 0.0M
2024-01-11 23.42 24.85 23.42 24.33 0.0M
2024-01-10 23.92 24.60 22.40 23.68 0.0M
2024-01-09 24.80 25.20 23.11 23.45 0.0M
2024-01-08 24.80 24.80 23.09 24.30 0.0M
2024-01-05 24.02 25.30 24.02 24.30 0.0M
2024-01-04 24.01 25.89 23.57 24.50 0.0M
2024-01-03 26.99 26.99 24.65 24.73 0.0M
2024-01-02 26.70 26.70 24.00 24.92 0.0M
2024-01-01 28.00 28.00 23.00 24.85 0.1M