Supriya Lifescience Ltd (SPRL)

SPRL
🏛️ Indien →
702.00
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
2022-12-30 239.10 241.70 234.00 235.05 0.1M
2022-12-29 234.85 235.50 231.50 234.60 0.1M
2022-12-28 234.80 236.70 231.95 233.05 0.1M
2022-12-27 232.50 236.45 228.75 235.00 0.1M
2022-12-26 226.75 230.80 225.00 229.35 0.1M
2022-12-23 236.90 236.90 221.75 223.30 0.4M
2022-12-22 245.15 248.80 233.00 234.20 0.3M
2022-12-21 238.95 255.00 237.05 242.15 0.6M
2022-12-20 239.00 239.45 234.10 236.50 0.1M
2022-12-19 240.05 242.00 236.00 237.60 0.1M
2022-12-16 243.00 245.65 239.05 240.05 0.1M
2022-12-15 250.20 250.20 243.00 243.90 0.2M
2022-12-14 246.00 256.00 245.50 248.40 0.3M
2022-12-13 245.25 245.25 241.30 243.15 0.1M
2022-12-12 241.90 242.15 238.00 240.50 0.1M
2022-12-09 249.00 249.00 238.00 240.95 0.2M
2022-12-08 245.30 246.95 243.50 244.65 0.1M
2022-12-07 248.00 248.00 243.00 243.70 0.1M
2022-12-06 249.00 250.00 245.30 246.60 0.2M
2022-12-05 254.00 254.95 247.45 248.30 0.2M
2022-12-02 253.00 258.50 250.05 251.60 0.3M
2022-12-01 247.00 252.00 245.25 251.25 0.2M
2022-11-30 245.30 247.55 242.00 244.60 0.1M
2022-11-29 251.85 251.85 244.20 246.30 0.2M
2022-11-28 248.50 253.30 245.00 250.75 0.2M
2022-11-25 241.40 245.80 241.10 244.50 0.1M
2022-11-24 240.00 244.80 238.10 241.20 0.1M
2022-11-23 243.65 243.90 235.95 238.60 0.1M
2022-11-22 245.50 247.05 238.55 241.25 0.2M
2022-11-21 253.00 258.50 242.50 244.35 0.3M
2022-11-18 243.50 256.00 239.50 252.60 1.0M
2022-11-17 232.00 245.90 232.00 239.90 0.9M
2022-11-16 244.90 251.90 231.35 233.35 0.6M
2022-11-15 242.85 245.20 240.00 241.70 0.2M
2022-11-14 250.00 250.55 242.00 243.95 0.3M
2022-11-11 245.55 259.00 245.00 250.90 0.5M
2022-11-10 273.00 273.90 260.00 260.85 0.3M
2022-11-09 275.00 276.50 271.55 273.00 0.2M
2022-11-07 288.50 290.75 271.55 274.95 0.4M
2022-11-04 287.00 288.15 284.90 286.10 0.1M
2022-11-03 286.10 288.75 284.05 285.15 0.1M
2022-11-02 287.95 288.90 285.10 286.50 0.1M
2022-11-01 287.10 289.35 286.00 286.50 0.1M
2022-10-31 292.50 292.50 286.00 286.95 0.1M
2022-10-28 289.95 294.60 286.00 288.70 0.1M
2022-10-27 289.50 291.35 285.55 287.00 0.1M
2022-10-25 289.05 292.95 287.05 288.60 0.1M
2022-10-24 287.65 293.00 287.65 290.75 0.0M
2022-10-21 292.70 292.70 285.55 286.90 0.1M
2022-10-20 289.75 294.65 288.20 290.40 0.1M
2022-10-19 291.80 292.00 287.85 289.85 0.1M
2022-10-18 288.45 290.70 286.70 289.40 0.1M
2022-10-17 289.75 293.00 284.00 286.45 0.2M
2022-10-14 297.00 297.00 288.60 289.75 0.1M
2022-10-13 288.70 291.45 284.05 287.20 0.1M
2022-10-12 291.45 295.00 282.20 287.85 0.2M
2022-10-11 298.95 298.95 290.00 291.45 0.2M
2022-10-10 296.70 300.45 296.70 298.00 0.1M
2022-10-07 302.80 302.80 298.25 300.55 0.1M
2022-10-06 300.00 303.20 298.00 298.90 0.2M
2022-10-04 304.50 304.80 296.50 298.05 0.2M
2022-10-03 305.00 309.80 297.80 299.80 0.3M
2022-09-30 301.50 303.95 294.00 300.05 0.3M
2022-09-29 309.85 313.20 295.00 298.00 0.6M
2022-09-28 310.00 316.75 294.00 296.35 1.1M
2022-09-27 328.00 328.55 319.25 321.30 0.1M
2022-09-26 333.35 334.00 320.00 321.80 0.2M
2022-09-23 337.40 339.40 332.25 334.10 0.1M
2022-09-22 341.20 345.00 331.00 334.35 0.2M
2022-09-21 331.00 348.50 331.00 340.40 0.3M
2022-09-20 336.65 341.70 330.00 331.50 0.1M
2022-09-19 335.00 346.95 327.25 331.80 0.1M
2022-09-16 344.40 344.40 329.15 332.45 0.4M
2022-09-15 350.00 354.70 340.70 341.85 0.3M
2022-09-14 344.00 360.45 342.05 349.15 0.5M
2022-09-13 349.95 350.90 346.35 347.95 0.2M
2022-09-12 350.00 350.45 345.80 346.50 0.1M
2022-09-09 349.00 351.00 344.80 347.75 0.1M
2022-09-08 350.05 352.00 345.85 347.15 0.1M
2022-09-07 347.00 354.90 345.00 348.80 0.2M
2022-09-06 349.45 353.65 346.05 348.45 0.1M
2022-09-05 357.50 357.50 346.65 348.25 0.2M
2022-09-02 356.75 357.00 352.00 353.90 0.1M
2022-09-01 350.95 357.85 350.90 354.25 0.1M
2022-08-30 364.00 364.75 352.65 354.80 0.3M
2022-08-29 358.00 363.55 354.75 357.80 0.2M
2022-08-26 365.50 377.00 364.00 364.85 0.3M
2022-08-25 363.00 369.55 362.10 364.75 0.2M
2022-08-24 356.20 363.95 356.20 361.05 0.1M
2022-08-23 359.90 363.45 353.05 356.50 0.1M
2022-08-22 369.00 369.00 359.00 360.40 0.2M
2022-08-19 368.40 372.00 365.00 367.15 0.4M
2022-08-18 366.15 374.40 365.00 365.70 0.3M
2022-08-17 362.50 375.70 361.10 364.20 0.5M
2022-08-16 364.00 366.95 353.10 362.20 0.8M
2022-08-12 355.90 357.25 352.65 354.60 0.1M
2022-08-11 362.70 363.00 351.00 353.10 0.2M
2022-08-10 350.90 364.00 350.00 358.80 0.3M
2022-08-08 351.90 354.90 347.00 348.15 0.2M
2022-08-05 358.90 366.60 347.00 349.90 0.4M
2022-08-04 366.80 373.00 350.05 355.75 0.4M
2022-08-03 377.00 378.35 362.35 364.95 0.7M
2022-08-02 380.10 381.85 371.50 377.10 0.2M
2022-08-01 380.00 388.00 375.90 380.10 0.4M
2022-07-29 370.05 381.85 370.05 376.85 0.2M
2022-07-28 377.00 377.65 366.85 369.75 0.1M
2022-07-27 370.00 378.65 369.00 372.75 0.1M
2022-07-26 381.00 381.10 369.00 371.75 0.1M
2022-07-25 385.70 389.80 377.25 380.25 0.1M
2022-07-22 392.30 392.60 383.80 385.70 0.2M
2022-07-21 387.20 390.90 383.00 386.50 0.3M
2022-07-20 401.90 401.90 383.70 387.20 0.3M
2022-07-19 392.80 400.20 388.65 397.35 0.4M
2022-07-18 378.60 406.70 372.85 393.35 1.9M
2022-07-15 375.00 376.25 367.10 368.90 0.1M
2022-07-14 370.95 379.80 367.00 372.95 0.3M
2022-07-13 377.00 383.00 365.00 368.35 0.5M
2022-07-12 348.50 380.90 345.70 374.70 1.2M
2022-07-11 343.00 352.55 342.05 347.95 0.2M
2022-07-08 346.90 350.85 340.50 343.60 0.2M
2022-07-07 348.10 351.55 340.50 342.95 0.2M
2022-07-06 344.05 350.00 340.60 345.45 0.1M
2022-07-05 354.00 357.90 342.25 344.80 0.1M
2022-07-04 354.00 356.85 347.05 349.65 0.1M
2022-07-01 356.90 356.90 346.70 351.70 0.1M
2022-06-30 352.00 362.00 343.70 358.55 0.2M
2022-06-29 352.00 357.65 350.20 353.80 0.1M
2022-06-28 332.00 364.00 330.45 358.85 0.7M
2022-06-27 335.00 339.00 330.55 332.70 0.1M
2022-06-24 331.90 340.00 328.25 330.70 0.1M
2022-06-23 326.00 331.20 321.00 327.05 0.1M
2022-06-22 325.00 327.00 316.70 324.05 0.1M
2022-06-21 305.00 329.40 301.05 325.45 0.3M
2022-06-20 315.00 317.00 292.35 298.35 0.2M
2022-06-17 324.00 324.00 312.55 314.10 0.1M
2022-06-16 339.95 340.95 320.25 323.15 0.1M
2022-06-15 336.75 337.95 330.75 333.80 0.1M
2022-06-14 333.00 338.20 328.25 331.75 0.1M
2022-06-13 337.00 343.90 331.25 333.20 0.1M
2022-06-10 348.00 352.30 342.30 346.35 0.1M
2022-06-09 345.00 350.95 344.10 348.70 0.1M
2022-06-08 356.80 356.80 346.50 347.85 0.1M
2022-06-07 360.00 360.00 350.25 353.05 0.1M
2022-06-06 362.00 364.90 348.60 362.40 0.2M
2022-06-03 362.95 373.10 357.50 359.65 0.2M
2022-06-02 356.00 360.50 351.00 357.55 0.1M
2022-06-01 360.35 365.75 355.00 358.45 0.1M
2022-05-31 359.00 368.00 354.00 357.10 0.2M
2022-05-30 358.40 363.85 354.85 360.50 0.2M
2022-05-27 357.00 359.00 348.25 350.70 0.1M
2022-05-26 349.05 358.00 333.00 353.25 0.2M
2022-05-25 350.05 355.70 345.00 349.05 0.2M
2022-05-24 371.05 371.95 353.25 356.15 0.2M
2022-05-23 384.00 390.10 362.50 365.55 0.5M
2022-05-20 370.00 384.00 367.05 378.15 0.5M
2022-05-19 360.00 364.80 353.00 355.50 0.2M
2022-05-18 383.25 393.45 374.00 377.65 0.4M
2022-05-17 368.00 386.60 358.60 383.25 1.1M
2022-05-16 329.00 384.00 324.80 364.45 2.5M
2022-05-13 331.50 347.45 322.20 324.40 0.3M
2022-05-12 338.00 343.30 321.00 322.70 0.3M
2022-05-11 346.90 355.85 315.50 337.95 0.5M
2022-05-10 349.00 369.00 335.05 346.25 0.3M
2022-05-09 364.25 364.85 349.00 351.80 0.2M
2022-05-06 380.00 382.00 362.00 365.35 0.4M
2022-05-05 395.95 399.45 385.50 388.40 0.3M
2022-05-04 399.85 406.05 385.10 388.40 0.2M
2022-05-02 413.50 419.60 396.00 398.80 0.5M
2022-04-29 431.80 437.40 415.55 419.70 0.2M
2022-04-28 429.75 440.00 423.15 428.80 0.2M
2022-04-27 434.00 438.65 419.45 426.60 0.2M
2022-04-26 430.70 440.00 421.50 435.10 0.5M
2022-04-25 424.00 433.70 412.00 425.15 0.4M
2022-04-22 428.50 433.55 426.65 427.75 0.2M
2022-04-21 432.90 435.35 427.00 429.05 0.4M
2022-04-20 435.00 445.90 425.45 427.45 0.2M
2022-04-19 449.00 451.50 426.00 436.30 0.3M
2022-04-18 447.05 457.75 440.35 444.95 0.3M
2022-04-13 471.65 475.85 445.00 451.10 0.6M
2022-04-12 484.00 485.00 461.20 468.50 0.7M
2022-04-11 484.50 497.40 483.05 485.80 0.3M
2022-04-08 484.00 496.90 481.20 482.50 0.3M
2022-04-07 499.95 505.70 482.00 484.90 0.4M
2022-04-06 504.90 514.40 498.00 500.35 0.5M
2022-04-05 501.70 513.40 495.80 504.15 0.7M
2022-04-04 498.95 509.00 492.60 499.05 0.6M
2022-04-01 497.70 515.15 494.50 496.15 0.9M
2022-03-31 505.45 516.00 482.35 493.30 1.5M
2022-03-30 483.00 507.15 475.25 500.55 0.9M
2022-03-29 471.00 498.80 471.00 477.85 1.5M
2022-03-28 471.00 479.95 465.00 470.25 0.4M
2022-03-25 465.70 474.00 452.15 470.85 0.5M
2022-03-24 465.05 471.90 460.05 462.55 0.3M
2022-03-23 465.00 483.65 460.05 463.35 0.8M
2022-03-22 470.50 472.95 458.25 461.30 0.4M
2022-03-21 465.80 478.00 458.30 471.05 0.7M
2022-03-17 438.50 478.90 436.10 465.70 1.3M
2022-03-16 438.80 443.20 431.05 432.50 0.2M
2022-03-15 451.90 451.90 431.30 434.50 0.2M
2022-03-14 449.80 463.05 442.25 448.40 0.5M
2022-03-11 431.00 453.90 426.00 449.50 0.5M
2022-03-10 428.90 444.50 424.80 427.75 0.4M
2022-03-09 422.00 431.00 416.20 422.55 0.3M
2022-03-08 420.75 426.00 415.45 419.85 0.3M
2022-03-07 405.00 420.60 403.60 417.75 0.3M
2022-03-04 411.00 423.80 411.00 417.35 0.3M
2022-03-03 423.95 432.00 418.00 420.25 0.3M
2022-03-02 418.00 428.70 412.50 418.30 0.4M
2022-02-28 416.65 432.90 412.00 420.15 0.9M
2022-02-25 404.95 439.00 403.00 431.65 1.2M
2022-02-24 394.65 409.80 378.05 386.30 0.7M
2022-02-23 385.00 427.70 385.00 414.00 1.4M
2022-02-22 387.00 392.65 376.75 381.90 0.5M
2022-02-21 412.00 418.25 395.10 397.85 0.5M
2022-02-18 412.10 423.45 408.30 411.55 0.3M
2022-02-17 436.00 437.20 416.25 420.40 0.5M
2022-02-16 429.00 446.40 428.10 432.70 0.6M
2022-02-15 424.80 432.80 401.40 425.05 0.6M
2022-02-14 446.00 447.00 420.05 422.20 0.5M
2022-02-11 450.00 465.10 450.00 452.25 0.3M
2022-02-10 466.00 467.05 453.80 456.15 0.3M
2022-02-09 465.00 471.00 458.55 464.60 0.4M
2022-02-08 469.10 477.25 459.00 463.35 0.7M
2022-02-07 469.95 473.90 455.60 469.10 0.6M
2022-02-04 477.00 482.45 465.10 467.60 0.6M
2022-02-03 482.90 488.70 472.10 475.40 0.7M
2022-02-02 465.40 489.00 463.35 481.95 2.1M
2022-02-01 466.95 470.00 450.00 459.80 0.8M
2022-01-31 469.90 481.00 459.20 462.05 1.3M
2022-01-28 484.90 492.40 458.75 463.40 1.1M
2022-01-27 488.00 492.00 473.95 480.65 1.5M
2022-01-25 461.00 496.90 448.00 489.70 3.3M
2022-01-24 475.25 489.40 443.10 460.60 5.5M
2022-01-21 570.55 582.25 457.00 466.85 8.4M
2022-01-20 570.75 584.70 566.00 570.30 1.7M
2022-01-19 571.20 586.65 554.00 570.20 3.4M
2022-01-18 547.20 601.90 542.00 570.25 10.2M
2022-01-17 503.90 544.90 499.05 535.30 3.0M
2022-01-14 504.70 516.80 497.05 501.55 1.2M
2022-01-13 510.00 510.00 499.75 504.15 1.1M
2022-01-12 498.00 518.80 496.15 506.20 2.3M
2022-01-11 531.85 544.90 492.85 502.85 3.3M
2022-01-10 496.90 536.00 487.70 528.35 5.6M
2022-01-07 493.00 498.00 482.05 492.35 1.3M
2022-01-06 475.00 502.80 472.30 487.25 3.4M
2022-01-05 481.00 485.00 466.65 478.35 2.1M
2022-01-04 496.30 503.00 468.20 478.15 2.7M
2022-01-03 490.00 510.00 485.00 492.40 3.2M