Stanpacks India Ltd (STAN)

STAN
🏛️ Indien →
12.10
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 15.33 15.33 14.06 14.70 0.0M
2024-12-30 15.57 15.57 14.15 14.60 0.0M
2024-12-27 14.90 14.90 13.90 14.84 0.0M
2024-12-26 14.94 14.94 13.60 14.50 0.0M
2024-12-24 15.22 15.22 14.25 14.25 0.0M
2024-12-23 14.87 15.00 13.78 14.98 0.0M
2024-12-20 14.90 14.96 14.20 14.50 0.0M
2024-12-19 15.70 15.70 14.25 14.25 0.0M
2024-12-18 15.23 15.23 14.06 14.98 0.0M
2024-12-17 15.07 15.07 13.65 14.51 0.0M
2024-12-16 14.50 14.50 13.96 14.36 0.0M
2024-12-13 14.50 15.21 13.90 14.69 0.0M
2024-12-12 14.48 14.55 14.48 14.50 0.0M
2024-12-11 14.86 14.86 13.56 13.86 0.0M
2024-12-10 14.70 14.70 13.85 14.17 0.0M
2024-12-09 14.69 14.69 13.51 14.55 0.0M
2024-12-06 13.91 14.22 13.50 14.00 0.0M
2024-12-05 14.80 14.80 13.50 13.57 0.0M
2024-12-04 14.85 14.85 13.47 14.13 0.0M
2024-12-03 15.45 15.45 14.11 14.17 0.0M
2024-12-02 15.75 15.75 14.35 14.77 0.0M
2024-11-29 15.14 15.14 14.26 15.10 0.0M
2024-11-28 14.38 15.10 14.38 14.45 0.0M
2024-11-27 15.13 15.19 14.67 14.67 0.0M
2024-11-26 15.01 15.65 15.01 15.44 0.0M
2024-11-25 16.00 16.00 14.76 15.79 0.0M
2024-11-22 15.90 16.32 14.80 15.50 0.0M
2024-11-21 15.93 15.93 14.75 15.56 0.0M
2024-11-19 15.00 15.50 14.50 15.18 0.0M
2024-11-18 15.15 15.15 13.72 14.87 0.0M
2024-11-14 14.82 14.95 14.00 14.43 0.0M
2024-11-13 14.80 14.84 14.10 14.25 0.0M
2024-11-12 15.09 15.09 14.84 14.84 0.0M
2024-11-11 14.23 14.50 13.50 14.39 0.0M
2024-11-08 13.90 14.70 13.87 13.88 0.0M
2024-11-07 16.00 16.00 14.52 14.60 0.0M
2024-11-06 16.70 16.70 15.28 15.28 0.0M
2024-11-05 16.40 16.40 15.05 15.98 0.0M
2024-11-04 16.10 16.10 15.50 15.81 0.0M
2024-11-01 15.95 15.95 15.70 15.70 0.0M
2024-10-31 15.70 15.70 14.26 15.20 0.0M
2024-10-30 15.71 15.71 14.25 15.00 0.0M
2024-10-29 14.00 15.00 14.00 14.98 0.0M
2024-10-28 14.64 15.30 14.36 14.50 0.0M
2024-10-25 16.00 16.00 14.61 14.64 0.0M
2024-10-24 15.65 15.65 14.40 15.37 0.0M
2024-10-23 15.70 15.70 15.00 15.00 0.0M
2024-10-22 15.40 15.40 14.78 15.00 0.0M
2024-10-21 16.19 16.19 14.76 14.86 0.0M
2024-10-18 14.53 15.49 14.20 15.44 0.0M
2024-10-17 15.74 15.74 14.40 14.90 0.0M
2024-10-16 15.33 15.77 14.60 15.10 0.0M
2024-10-15 14.45 15.80 14.42 15.33 0.0M
2024-10-14 16.40 16.40 15.10 15.17 0.0M
2024-10-11 15.74 15.76 14.26 15.69 0.0M
2024-10-10 15.99 15.99 14.65 15.01 0.0M
2024-10-09 16.38 16.38 15.00 15.37 0.0M
2024-10-08 15.60 15.60 14.13 15.60 0.0M
2024-10-07 15.95 15.95 14.76 14.86 0.0M
2024-10-04 16.10 16.10 14.70 15.53 0.0M
2024-10-03 15.50 16.85 15.25 15.35 0.0M
2024-10-01 16.86 16.86 16.03 16.05 0.0M
2024-09-30 18.00 18.00 16.63 16.87 0.0M
2024-09-27 17.81 17.81 16.15 17.50 0.0M
2024-09-26 16.94 16.97 15.40 16.97 0.0M
2024-09-25 16.12 16.17 15.80 16.17 0.0M
2024-09-24 15.35 15.40 14.03 15.40 0.0M
2024-09-23 14.40 14.67 14.25 14.67 0.0M
2024-09-20 12.92 14.18 12.92 13.98 0.0M
2024-09-19 13.51 14.49 13.51 13.58 0.0M
2024-09-18 13.22 14.23 13.22 14.22 0.0M
2024-09-17 13.90 13.91 12.96 13.91 0.0M
2024-09-16 13.24 13.25 13.19 13.25 0.0M
2024-09-13 12.64 12.65 12.01 12.62 0.0M
2024-09-12 13.14 13.14 11.93 12.05 0.0M
2024-09-11 13.25 13.25 12.53 12.55 0.0M
2024-09-10 12.70 13.19 12.08 13.18 0.0M
2024-09-09 12.70 12.70 12.07 12.70 0.0M
2024-09-06 12.65 12.70 12.12 12.70 0.0M
2024-09-05 13.11 13.11 12.00 12.65 0.0M
2024-09-04 13.00 13.30 12.11 12.50 0.0M
2024-09-03 12.99 13.35 12.35 12.72 0.0M
2024-09-02 12.64 13.62 12.64 12.99 0.0M
2024-08-30 12.40 13.30 12.38 13.30 0.0M
2024-08-29 13.03 13.03 12.15 13.03 0.0M
2024-08-28 12.80 12.80 12.40 12.77 0.0M
2024-08-27 13.00 13.00 12.95 12.95 0.0M
2024-08-26 12.80 12.80 11.70 12.50 0.0M
2024-08-23 11.85 12.40 11.30 12.29 0.0M
2024-08-22 11.75 12.33 11.22 11.85 0.0M
2024-08-21 11.30 11.75 11.30 11.75 0.0M
2024-08-20 12.00 12.01 11.89 11.89 0.0M
2024-08-19 11.80 12.51 11.80 12.51 0.0M
2024-08-16 13.00 13.00 12.35 12.37 0.0M
2024-08-14 12.64 13.00 12.63 13.00 0.0M
2024-08-13 13.50 13.50 12.89 13.29 0.0M
2024-08-12 12.12 12.95 11.81 12.95 0.0M
2024-08-09 11.78 12.36 11.60 12.34 0.0M
2024-08-08 12.90 12.90 11.78 11.78 0.0M
2024-08-07 12.80 12.80 11.88 12.40 0.0M
2024-08-06 12.22 13.29 12.22 12.22 0.0M
2024-08-05 11.82 13.00 11.78 12.86 0.0M
2024-08-02 12.45 13.69 12.39 12.40 0.0M
2024-08-01 13.61 14.10 12.92 13.04 0.0M
2024-07-31 13.66 13.67 12.65 13.60 0.0M
2024-07-30 13.01 13.02 12.96 13.02 0.0M
2024-07-29 12.29 12.40 12.02 12.40 0.0M
2024-07-26 11.80 11.81 11.80 11.81 0.0M
2024-07-25 11.79 11.82 11.11 11.25 0.0M
2024-07-24 11.01 11.93 11.00 11.26 0.0M
2024-07-23 11.74 12.00 11.51 11.55 0.0M
2024-07-22 12.45 12.45 11.51 11.98 0.0M
2024-07-19 12.25 12.25 11.95 11.95 0.0M
2024-07-16 11.49 12.00 10.96 12.00 0.0M
2024-07-15 11.49 11.49 11.49 11.49 0.0M
2024-07-12 11.20 11.99 11.20 11.22 0.0M
2024-07-11 11.12 11.64 11.00 11.64 0.0M
2024-07-10 11.50 11.50 11.12 11.13 0.0M
2024-07-09 10.90 11.89 10.90 11.70 0.0M
2024-07-08 12.40 12.40 11.28 11.33 0.0M
2024-07-05 11.40 11.87 10.86 11.87 0.0M
2024-07-04 12.49 12.49 11.31 11.31 0.0M
2024-07-03 11.90 11.90 11.85 11.90 0.0M
2024-07-02 11.48 12.00 10.96 11.35 0.0M
2024-07-01 10.60 11.48 10.60 11.43 0.0M
2024-06-28 12.00 12.00 10.91 10.94 0.0M
2024-06-27 11.46 11.46 10.63 11.46 0.0M
2024-06-26 10.94 10.94 10.60 10.92 0.0M
2024-06-25 9.93 10.42 9.93 10.42 0.0M
2024-06-24 10.40 10.40 9.92 9.93 0.0M
2024-06-21 10.46 10.46 10.40 10.40 0.0M
2024-06-19 11.00 11.00 10.94 10.94 0.0M
2024-06-13 11.70 11.70 11.50 11.51 0.0M
2024-06-12 12.70 12.70 12.07 12.07 0.0M
2024-05-31 12.70 12.70 12.70 12.70 0.0M
2024-05-29 12.70 12.70 12.70 12.70 0.0M
2024-05-28 12.94 12.94 12.80 12.80 0.0M
2024-05-27 11.85 12.75 11.84 12.64 0.0M
2024-05-24 13.07 13.50 12.46 12.46 0.0M
2024-05-23 14.25 14.25 13.07 13.07 0.0M
2024-05-22 13.74 13.75 13.00 13.75 0.0M
2024-05-21 12.50 13.12 12.50 13.10 0.0M
2024-05-18 12.80 12.80 12.00 12.50 0.0M
2024-05-17 11.80 12.58 11.80 12.28 0.0M
2024-05-16 11.75 11.99 11.75 11.99 0.0M
2024-05-15 11.85 12.10 11.42 11.42 0.0M
2024-05-14 11.90 11.92 11.21 11.85 0.0M
2024-05-13 11.21 11.69 11.20 11.36 0.0M
2024-05-10 11.25 12.32 11.20 11.26 0.0M
2024-05-09 12.46 12.46 11.34 11.75 0.0M
2024-05-08 12.04 12.04 11.90 11.90 0.0M
2024-05-07 11.82 11.82 11.27 11.80 0.0M
2024-05-06 11.70 11.84 11.27 11.81 0.0M
2024-05-03 11.75 11.75 11.01 11.28 0.0M
2024-05-02 11.24 11.24 10.80 11.21 0.0M
2024-04-30 11.55 11.55 10.50 10.71 0.0M
2024-04-29 11.90 11.90 10.90 11.00 0.0M
2024-04-26 12.00 12.00 11.36 11.36 0.0M
2024-04-25 11.98 11.98 11.40 11.95 0.0M
2024-04-24 12.09 12.09 12.00 12.00 0.0M
2024-04-23 12.09 12.09 11.26 11.95 0.0M
2024-04-22 11.44 12.00 11.10 11.85 0.0M
2024-04-18 11.80 11.99 11.59 11.67 0.0M
2024-04-16 11.35 11.88 11.35 11.88 0.0M
2024-04-15 11.39 11.94 10.83 11.94 0.0M
2024-04-12 11.59 11.65 10.76 11.39 0.0M
2024-04-10 11.25 11.25 11.10 11.10 0.0M
2024-04-09 10.90 10.90 10.90 10.90 0.0M
2024-04-08 11.12 11.13 10.91 10.92 0.0M
2024-04-05 10.51 11.03 10.51 10.60 0.0M
2024-04-04 11.00 11.00 10.50 10.51 0.0M
2024-04-03 10.64 11.00 10.64 11.00 0.0M
2024-04-02 11.19 11.19 11.19 11.19 0.0M
2024-04-01 11.25 11.54 11.25 11.54 0.0M
2024-03-28 10.70 11.00 10.70 11.00 0.0M
2024-03-27 11.06 11.06 10.02 10.70 0.0M
2024-03-26 11.07 11.07 10.54 10.54 0.0M
2024-03-22 11.10 11.42 11.07 11.07 0.0M
2024-03-20 11.80 11.80 11.65 11.65 0.0M
2024-03-18 11.80 11.80 11.39 11.65 0.0M
2024-03-15 11.69 12.00 11.12 11.80 0.0M
2024-03-14 11.50 11.73 11.45 11.70 0.0M
2024-03-13 11.00 11.20 10.45 11.18 0.0M
2024-03-12 11.44 11.47 10.40 11.00 0.0M
2024-03-11 10.42 10.94 10.21 10.94 0.0M
2024-03-07 10.30 10.42 10.25 10.42 0.0M
2024-03-06 10.25 10.25 9.51 9.95 0.0M
2024-03-05 9.68 10.20 9.68 10.01 0.0M
2024-03-04 10.30 10.30 10.16 10.17 0.0M
2024-03-01 11.00 11.00 10.45 10.67 0.0M
2024-02-29 11.12 11.12 10.60 11.00 0.0M
2024-02-28 11.45 11.75 11.12 11.14 0.0M
2024-02-27 11.00 11.60 11.00 11.60 0.0M
2024-02-26 11.21 11.52 10.51 11.06 0.0M
2024-02-23 10.80 10.99 10.21 10.99 0.0M
2024-02-22 10.41 11.00 10.39 10.59 0.0M
2024-02-21 10.50 11.29 10.41 10.93 0.0M
2024-02-20 10.90 11.46 10.40 10.93 0.0M
2024-02-19 11.86 11.86 10.90 10.92 0.0M
2024-02-16 11.10 11.30 11.10 11.30 0.0M
2024-02-15 11.10 11.10 11.10 11.10 0.0M
2024-02-14 10.90 11.10 10.90 11.10 0.0M
2024-02-13 11.10 11.10 11.10 11.10 0.0M
2024-02-12 11.30 11.30 11.10 11.10 0.0M
2024-02-09 11.32 11.32 11.32 11.32 0.0M
2024-02-08 11.55 11.55 11.55 11.55 0.0M
2024-02-07 11.55 11.55 11.55 11.55 0.0M
2024-02-06 11.76 11.76 11.55 11.55 0.0M
2024-02-05 11.76 11.76 11.76 11.76 0.0M
2024-02-02 12.03 12.03 11.99 11.99 0.0M
2024-02-01 11.80 11.80 11.70 11.80 0.0M
2024-01-31 11.79 11.79 11.57 11.57 0.0M
2024-01-30 11.79 11.79 11.79 11.79 0.0M
2024-01-29 12.03 12.03 12.03 12.03 0.0M
2024-01-25 12.19 12.29 12.05 12.27 0.0M
2024-01-24 11.83 12.06 11.60 12.05 0.0M
2024-01-23 11.83 11.83 11.83 11.83 0.0M
2024-01-20 12.07 12.07 12.07 12.07 0.0M
2024-01-19 12.31 12.31 12.31 12.31 0.0M
2024-01-18 13.05 13.05 12.56 12.56 0.0M
2024-01-17 13.33 13.33 12.81 12.81 0.0M
2024-01-16 13.07 13.07 13.07 13.07 0.0M
2024-01-15 12.80 12.82 12.80 12.82 0.0M
2024-01-12 12.57 12.57 12.53 12.57 0.0M
2024-01-11 12.25 12.39 12.25 12.33 0.0M
2024-01-10 11.86 11.87 11.80 11.80 0.0M
2024-01-09 11.20 11.31 11.20 11.31 0.0M
2024-01-08 10.77 10.78 10.77 10.78 0.0M
2024-01-05 10.27 10.27 10.27 10.27 0.0M
2024-01-04 9.40 10.10 9.40 10.00 0.0M
2024-01-03 10.10 10.10 9.51 9.70 0.0M
2024-01-02 10.00 10.25 9.65 9.90 0.0M
2024-01-01 9.67 10.11 9.21 10.02 0.0M