Supreme Holdings

SPHD
🏛️ Indien →
84.06
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 18.10 18.10 17.20 17.27 0.0M
2021-12-30 18.00 18.00 17.21 17.74 0.0M
2021-12-29 17.00 17.64 16.80 17.27 0.0M
2021-12-28 17.00 17.00 16.61 16.80 0.0M
2021-12-27 16.00 16.98 16.00 16.64 0.0M
2021-12-24 15.19 16.39 15.03 16.25 0.0M
2021-12-23 15.21 16.40 15.21 15.70 0.0M
2021-12-22 15.99 15.99 15.22 15.97 0.0M
2021-12-21 14.57 15.29 14.25 15.29 0.0M
2021-12-20 15.20 15.31 14.57 14.57 0.1M
2021-12-17 16.91 16.91 15.31 15.33 0.1M
2021-12-16 17.17 17.17 15.90 16.11 0.2M
2021-12-15 15.98 16.36 15.00 16.36 0.2M
2021-12-14 14.00 14.88 12.51 14.88 0.3M
2021-12-13 12.49 13.53 12.05 13.53 0.3M
2021-12-10 12.45 12.59 12.11 12.30 0.0M
2021-12-09 12.35 12.60 12.06 12.21 0.0M
2021-12-08 12.98 12.98 11.74 12.36 0.0M
2021-12-07 12.20 12.69 12.00 12.61 0.0M
2021-12-06 11.98 12.27 11.50 12.12 0.0M
2021-12-03 12.49 12.49 11.51 11.69 0.0M
2021-12-02 12.95 12.95 11.88 12.03 0.0M
2021-12-01 11.79 12.63 11.52 12.36 0.0M
2021-11-30 12.28 12.28 11.60 12.03 0.0M
2021-11-29 13.18 13.18 11.97 11.98 0.2M
2021-11-26 13.20 13.20 12.44 12.60 0.0M
2021-11-25 13.20 13.20 12.80 13.09 0.4M
2021-11-24 12.43 12.58 11.82 12.58 1.6M
2021-11-23 11.88 12.02 10.90 11.99 0.0M
2021-11-22 12.32 12.32 11.20 11.45 0.0M
2021-11-18 11.85 11.98 11.42 11.77 0.0M
2021-11-17 11.65 12.30 11.50 11.54 0.1M
2021-11-16 12.00 12.19 11.55 11.99 0.2M
2021-11-15 12.38 12.38 11.80 12.00 0.2M
2021-11-12 12.60 12.64 11.87 12.37 0.2M
2021-11-11 12.00 12.23 11.65 12.04 0.3M
2021-11-10 12.35 12.69 11.50 11.65 0.3M
2021-11-09 11.99 12.09 11.00 12.09 0.2M
2021-11-08 11.50 11.52 11.03 11.52 0.1M
2021-11-04 10.98 10.98 10.10 10.98 0.0M
2021-11-03 10.39 10.46 10.38 10.46 0.0M
2021-11-02 9.50 9.97 9.44 9.97 0.1M
2021-11-01 10.00 10.00 9.45 9.50 0.5M
2021-10-29 10.05 10.55 9.60 9.90 0.2M
2021-10-28 10.90 10.90 10.00 10.05 0.2M
2021-10-27 11.30 11.35 10.35 10.45 0.2M
2021-10-26 11.40 11.40 10.85 10.85 0.2M
2021-10-25 12.60 12.60 11.40 11.40 0.2M
2021-10-22 12.60 12.70 11.75 12.00 0.2M
2021-10-21 13.50 13.50 12.35 12.35 0.1M
2021-10-20 13.75 13.75 12.75 12.95 0.0M
2021-10-19 13.50 13.50 12.55 13.30 0.1M
2021-10-18 12.90 12.90 12.90 12.90 0.0M
2021-10-14 11.90 12.30 11.25 12.30 0.1M
2021-10-13 12.80 12.80 11.75 11.75 0.3M
2021-10-12 13.30 13.45 12.35 12.35 0.2M
2021-10-11 13.60 13.85 12.95 13.00 0.2M
2021-10-08 14.40 14.40 13.30 13.60 0.2M
2021-10-07 14.50 15.20 13.80 13.95 0.2M
2021-10-06 17.30 17.30 14.40 14.50 0.2M
2021-10-05 17.35 18.20 15.70 15.95 0.2M
2021-10-04 19.35 20.50 17.40 17.40 0.2M
2021-10-01 18.70 19.60 18.30 19.30 0.0M
2021-09-30 19.45 19.90 18.85 19.20 0.0M
2021-09-29 19.45 19.45 18.60 19.15 0.0M
2021-09-28 18.95 19.75 18.25 19.50 0.0M
2021-09-27 18.55 19.50 18.10 19.15 0.0M
2021-09-24 18.55 19.00 18.55 18.90 0.0M
2021-09-23 17.75 19.00 17.75 18.90 0.0M
2021-09-22 17.95 18.50 17.50 18.35 0.0M
2021-09-21 18.75 18.75 17.50 18.35 0.0M
2021-09-20 18.90 18.95 17.55 17.75 0.0M
2021-09-17 19.45 19.45 17.50 17.95 0.0M
2021-09-16 19.55 19.55 18.75 18.90 0.0M
2021-09-15 19.10 19.65 18.70 19.40 0.0M
2021-09-14 19.65 19.95 18.70 19.45 0.0M
2021-09-13 18.65 19.90 18.65 19.25 0.0M
2021-09-09 19.30 19.30 18.60 19.10 0.0M
2021-09-08 19.60 19.60 18.60 19.30 0.0M
2021-09-07 19.65 19.65 19.05 19.65 0.0M
2021-09-06 19.70 19.80 18.80 19.60 0.0M
2021-09-03 19.70 20.00 19.05 19.35 0.0M
2021-09-02 18.80 20.30 18.70 19.85 0.0M
2021-09-01 18.70 19.80 18.70 19.45 0.0M
2021-08-31 18.55 20.40 18.55 19.80 0.0M
2021-08-30 19.70 19.70 18.30 19.55 0.0M
2021-08-27 19.40 19.90 18.90 19.70 0.0M
2021-08-26 19.70 19.70 19.00 19.55 0.0M
2021-08-25 18.35 19.90 18.35 19.10 0.0M
2021-08-24 19.65 19.90 17.55 19.70 0.0M
2021-08-23 19.35 19.95 18.40 19.40 0.0M
2021-08-20 19.85 19.85 19.00 19.40 0.0M
2021-08-18 19.60 19.65 18.90 18.90 0.0M
2021-08-17 19.95 19.95 19.00 19.20 0.0M
2021-08-16 19.70 20.25 18.00 19.50 0.0M
2021-08-13 19.95 20.30 19.25 19.70 0.0M
2021-08-12 19.00 19.95 18.80 19.70 0.0M
2021-08-11 19.50 19.60 18.45 19.00 0.0M
2021-08-10 20.10 20.10 19.55 19.65 0.0M
2021-08-09 20.30 20.85 19.70 20.70 0.0M
2021-08-06 20.45 20.50 19.20 20.30 0.0M
2021-08-05 19.95 20.50 19.15 20.10 0.0M
2021-08-04 20.40 20.85 19.70 19.85 0.0M
2021-08-03 19.95 20.50 19.75 20.35 0.0M
2021-08-02 20.35 20.35 19.05 19.95 0.0M
2021-07-30 19.95 19.95 18.50 19.40 0.0M
2021-07-29 19.90 19.90 19.00 19.05 0.0M
2021-07-28 19.30 19.95 19.00 19.90 0.0M
2021-07-27 19.05 19.75 19.05 19.50 0.0M
2021-07-26 20.30 20.30 18.90 18.90 0.0M
2021-07-23 19.90 19.95 19.50 19.85 0.0M
2021-07-22 19.65 20.50 19.50 19.60 0.0M
2021-07-20 19.85 20.60 19.55 19.85 0.0M
2021-07-19 20.35 20.60 19.45 19.95 0.0M
2021-07-16 20.00 20.75 19.30 20.00 0.0M
2021-07-15 20.20 20.20 19.30 19.80 0.0M
2021-07-14 19.85 20.30 19.45 19.85 0.0M
2021-07-13 20.30 20.80 19.40 20.10 0.0M
2021-07-12 20.80 20.80 19.35 20.40 0.0M
2021-07-09 20.05 20.55 19.10 20.00 0.0M
2021-07-08 20.25 20.25 19.30 19.60 0.0M
2021-07-07 20.45 20.45 19.50 20.00 0.0M
2021-07-06 20.00 20.45 19.35 19.95 0.0M
2021-07-05 19.80 20.35 19.45 19.85 0.0M
2021-07-02 19.20 19.90 18.70 19.40 0.0M
2021-07-01 20.80 21.25 19.35 19.35 0.0M
2021-06-30 21.45 22.05 20.10 20.35 0.0M
2021-06-29 20.55 22.35 20.55 21.15 0.0M
2021-06-28 21.20 24.00 20.45 21.30 0.0M
2021-06-25 23.90 25.75 22.50 22.65 0.0M
2021-06-24 29.75 29.75 24.95 24.95 0.1M
2021-06-23 28.00 28.55 25.55 27.70 0.4M
2021-06-22 19.75 23.80 19.10 23.80 0.1M
2021-06-21 19.00 21.00 19.00 19.85 0.0M
2021-06-18 19.25 19.50 18.75 19.10 0.0M
2021-06-17 19.05 19.40 18.40 18.45 0.0M
2021-06-16 19.40 19.40 18.95 19.20 0.0M
2021-06-15 19.75 19.90 19.00 19.40 0.0M
2021-06-14 19.80 19.80 18.50 19.55 0.0M
2021-06-11 19.75 20.05 18.25 18.80 0.0M
2021-06-10 20.05 20.10 18.50 19.50 0.0M
2021-06-09 18.15 20.30 18.15 19.15 0.0M
2021-06-08 20.00 20.00 19.35 19.85 0.0M
2021-06-07 20.00 20.95 19.35 20.00 0.0M
2021-06-04 19.35 20.00 18.05 19.85 0.0M
2021-06-03 20.00 20.00 19.20 19.65 0.0M
2021-06-02 19.50 20.00 19.10 19.80 0.0M
2021-06-01 20.90 20.90 18.65 19.05 0.0M
2021-05-31 19.95 20.45 19.30 19.70 0.0M
2021-05-28 21.00 21.00 19.25 19.70 0.0M
2021-05-27 21.00 21.00 19.10 20.95 0.0M
2021-05-26 21.00 21.05 20.00 20.90 0.0M
2021-05-25 21.25 21.65 16.50 20.75 0.0M
2021-05-24 21.35 21.35 19.65 20.60 0.0M
2021-05-21 20.60 23.00 19.95 20.50 0.0M
2021-05-20 19.40 20.85 17.15 20.00 0.0M
2021-05-19 18.70 18.70 16.00 17.50 0.0M
2021-05-18 14.70 15.85 14.70 15.70 0.0M
2021-05-17 15.05 15.75 15.05 15.45 0.0M
2021-05-14 15.75 16.40 15.10 15.15 0.0M
2021-05-12 15.75 15.75 14.55 15.30 0.0M
2021-05-11 15.30 15.80 15.05 15.65 0.0M
2021-05-10 15.95 15.95 15.00 15.25 0.0M
2021-05-07 16.90 16.90 14.15 15.15 0.0M
2021-05-06 16.85 16.90 15.10 16.10 0.0M
2021-05-05 17.90 17.90 15.55 16.20 0.0M
2021-05-04 18.90 18.90 14.05 16.90 0.0M
2021-05-03 15.20 16.50 14.70 15.85 0.0M
2021-04-30 17.00 17.00 14.20 15.11 0.0M
2021-04-29 14.55 14.99 14.07 14.62 0.0M
2021-04-28 13.60 15.00 13.60 14.38 0.0M
2021-04-27 15.00 15.00 13.10 14.36 0.2M
2021-04-26 14.34 14.78 14.34 14.67 0.0M
2021-04-23 14.67 14.99 13.87 14.34 0.0M
2021-04-22 14.70 14.70 13.80 14.21 0.0M
2021-04-20 13.09 14.70 13.09 14.39 0.0M
2021-04-19 14.56 14.80 13.00 13.89 0.0M
2021-04-16 14.98 14.98 13.88 14.33 0.0M
2021-04-15 15.29 15.29 13.82 13.88 0.0M
2021-04-13 14.40 15.00 13.11 14.22 0.0M
2021-04-12 14.95 14.95 13.05 13.58 0.0M
2021-04-09 14.98 15.00 14.46 14.90 0.0M
2021-04-08 14.94 14.94 14.40 14.80 0.0M
2021-04-07 15.00 15.00 14.33 14.94 0.0M
2021-04-06 14.78 14.78 14.06 14.67 0.0M
2021-04-05 14.95 14.95 14.06 14.25 0.0M
2021-04-01 13.36 14.89 13.36 14.58 0.0M
2021-03-31 14.56 14.56 13.30 14.23 0.0M
2021-03-30 15.39 15.39 12.81 13.60 0.0M
2021-03-26 14.90 14.90 13.50 14.32 0.0M
2021-03-25 15.40 15.40 13.36 13.86 0.0M
2021-03-24 14.90 14.90 14.00 14.66 0.0M
2021-03-23 14.00 14.80 14.00 14.45 0.0M
2021-03-22 14.10 14.99 14.00 14.20 0.0M
2021-03-19 14.80 14.80 14.05 14.79 0.0M
2021-03-18 14.30 15.00 14.30 14.88 0.0M
2021-03-17 14.80 14.89 14.02 14.79 0.0M
2021-03-16 14.23 14.78 14.23 14.58 0.0M
2021-03-15 14.01 14.98 14.00 14.78 0.0M
2021-03-12 14.60 15.00 14.32 14.72 0.0M
2021-03-10 14.76 14.76 14.20 14.31 0.0M
2021-03-09 14.10 14.84 14.10 14.59 0.0M
2021-03-08 14.22 14.71 13.95 14.01 0.0M
2021-03-05 14.55 15.29 14.02 14.21 0.0M
2021-03-04 14.97 14.97 13.92 14.86 0.0M
2021-03-03 15.54 15.54 13.86 14.31 0.0M
2021-03-02 14.95 14.98 14.31 14.80 0.0M
2021-03-01 15.70 15.70 14.05 14.40 0.0M
2021-02-26 14.95 14.95 14.03 14.76 0.0M
2021-02-25 15.00 15.00 14.32 14.65 0.0M
2021-02-24 14.70 15.70 14.55 14.99 0.0M
2021-02-23 15.68 15.79 14.04 14.98 0.0M
2021-02-22 14.85 15.00 14.07 14.93 0.0M
2021-02-19 14.95 16.40 14.50 14.88 0.0M
2021-02-18 16.04 16.40 14.50 15.36 0.0M
2021-02-17 14.01 15.40 14.01 15.28 0.0M
2021-02-16 15.40 15.40 14.25 14.45 0.0M
2021-02-15 16.51 16.51 14.00 14.93 0.0M
2021-02-12 14.78 14.78 13.00 13.76 0.0M
2021-02-11 14.01 14.94 14.00 14.49 0.0M
2021-02-10 14.89 15.00 14.15 14.48 0.0M
2021-02-09 14.50 14.50 14.01 14.23 0.0M
2021-02-08 15.00 15.00 14.06 14.20 0.0M
2021-02-05 15.21 15.92 14.00 14.42 0.0M
2021-02-04 14.97 14.98 14.01 14.83 0.0M
2021-02-03 13.31 14.88 13.31 14.04 0.0M
2021-02-02 14.50 14.50 13.30 13.79 0.0M
2021-02-01 13.01 14.50 13.01 14.26 0.0M
2021-01-29 14.85 14.85 13.10 14.34 0.0M
2021-01-28 14.35 14.65 13.23 14.49 0.0M
2021-01-27 15.22 15.22 12.88 14.40 0.0M
2021-01-25 15.40 15.40 13.05 14.00 0.0M
2021-01-22 14.36 14.36 13.66 14.36 0.0M
2021-01-21 15.15 15.15 14.05 14.36 0.0M
2021-01-20 15.00 15.00 14.17 14.76 0.0M
2021-01-19 15.22 15.22 14.00 14.77 0.0M
2021-01-18 15.17 15.17 13.50 14.79 0.0M
2021-01-15 14.50 14.50 13.50 14.41 0.0M
2021-01-14 14.90 14.90 13.50 13.82 0.0M
2021-01-13 13.65 14.50 13.25 14.33 0.0M
2021-01-12 14.00 14.49 13.11 13.65 0.0M
2021-01-11 14.85 14.85 13.50 13.99 0.0M
2021-01-08 15.22 15.22 13.85 14.85 0.0M
2021-01-07 14.42 15.49 14.41 14.45 0.0M
2021-01-06 15.50 15.50 14.41 14.48 0.0M
2021-01-05 15.50 15.50 14.42 15.30 0.0M
2021-01-04 15.40 15.40 14.65 15.24 0.0M
2021-01-01 15.50 15.50 14.41 15.12 0.0M