Swastik Pipe Ltd (SWAK)

SWAK
🏛️ Indien →
30.60
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
2025-09-26 33.75 33.75 30.60 30.60 0.0M
2025-09-25 31.70 32.80 31.70 32.55 0.0M
2025-09-24 32.00 32.00 31.65 31.65 0.0M
2025-09-23 32.95 32.95 31.75 32.80 0.0M
2025-09-22 32.35 32.35 31.70 31.70 0.0M
2025-09-19 33.15 33.15 33.00 33.00 0.0M
2025-09-18 32.80 32.90 32.80 32.85 0.0M
2025-09-17 32.60 32.65 31.95 32.05 0.0M
2025-09-16 33.00 33.00 33.00 33.00 0.0M
2025-09-15 32.65 33.00 32.65 33.00 0.0M
2025-09-12 33.35 33.35 32.65 33.00 0.0M
2025-09-10 33.30 33.35 33.30 33.35 0.0M
2025-09-09 31.60 36.95 31.60 33.00 0.0M
2025-09-08 34.95 34.95 33.55 34.25 0.0M
2025-09-05 33.50 33.50 33.50 33.50 0.0M
2025-09-03 32.90 34.90 32.90 33.50 0.0M
2025-09-02 31.45 31.50 31.45 31.50 0.0M
2025-09-01 32.00 32.00 31.80 31.80 0.0M
2025-08-29 33.85 33.90 32.70 32.70 0.0M
2025-08-28 33.90 33.90 32.40 32.45 0.0M
2025-08-26 33.70 33.70 32.50 32.50 0.0M
2025-08-25 32.35 33.75 32.35 33.75 0.0M
2025-08-22 33.90 33.90 33.50 33.50 0.0M
2025-08-21 36.95 36.95 33.10 33.95 0.0M
2025-08-20 31.65 33.75 31.60 33.50 0.0M
2025-08-19 31.60 31.60 31.50 31.50 0.0M
2025-08-14 31.05 31.05 30.75 30.75 0.0M
2025-08-13 30.90 31.80 30.90 31.80 0.0M
2025-08-12 30.90 31.40 30.90 30.90 0.1M
2025-08-11 30.70 31.00 30.70 31.00 0.0M
2025-08-08 30.30 31.50 30.30 30.80 0.0M
2025-08-07 31.60 31.60 31.45 31.45 0.0M
2025-08-06 32.85 32.85 31.75 31.75 0.0M
2025-08-04 31.90 33.45 31.90 33.25 0.0M
2025-08-01 31.15 31.15 30.80 30.90 0.0M
2025-07-31 30.80 31.00 30.80 31.00 0.0M
2025-07-30 31.75 32.65 31.25 31.60 0.0M
2025-07-29 31.85 31.90 31.85 31.90 0.0M
2025-07-28 30.75 30.75 30.75 30.75 0.0M
2025-07-25 30.90 31.35 30.90 31.35 0.0M
2025-07-23 33.20 33.30 32.15 32.20 0.0M
2025-07-22 31.95 33.30 31.20 32.35 0.0M
2025-07-21 32.60 32.95 32.00 32.95 0.0M
2025-07-18 32.50 32.50 32.50 32.50 0.0M
2025-07-17 33.25 33.25 32.40 33.25 0.0M
2025-07-16 33.45 33.75 33.25 33.25 0.0M
2025-07-15 32.50 33.80 31.95 33.45 0.0M
2025-07-14 33.85 33.85 33.80 33.80 0.0M
2025-07-11 32.40 33.35 32.15 33.35 0.0M
2025-07-10 32.95 32.95 31.55 31.90 0.0M
2025-07-09 32.20 32.60 32.20 32.60 0.0M
2025-07-08 32.30 32.30 32.00 32.10 0.0M
2025-07-07 32.50 32.65 32.20 32.30 0.0M
2025-07-04 33.55 33.55 32.75 33.40 0.0M
2025-07-03 33.25 33.25 33.00 33.00 0.0M
2025-07-02 33.50 33.50 32.70 33.10 0.0M
2025-07-01 33.10 33.70 32.70 33.70 0.0M
2025-06-30 33.50 33.70 32.75 33.20 0.0M
2025-06-27 34.15 34.20 33.55 33.75 0.0M
2025-06-26 34.90 35.00 34.15 34.25 0.0M
2025-06-25 35.85 35.85 35.00 35.05 0.0M
2025-06-24 35.45 35.85 35.10 35.85 0.0M
2025-06-23 35.40 36.40 35.25 36.10 0.0M
2025-06-20 33.20 35.05 33.20 34.05 0.0M
2025-06-19 35.20 35.20 34.75 34.75 0.0M
2025-06-18 35.25 35.45 35.00 35.35 0.0M
2025-06-17 35.30 35.30 35.15 35.25 0.0M
2025-06-16 36.65 36.65 35.45 35.55 0.0M
2025-06-13 35.15 36.20 35.15 35.45 0.0M
2025-06-12 36.50 37.25 35.25 35.35 0.1M
2025-06-11 37.15 37.15 37.00 37.05 0.0M
2025-06-10 38.30 38.30 37.90 37.90 0.0M
2025-06-09 37.15 38.35 37.15 38.30 0.0M
2025-06-06 37.60 37.70 36.65 37.70 0.0M
2025-06-05 36.35 37.95 36.35 37.75 0.0M
2025-06-04 36.55 37.50 36.55 37.00 0.0M
2025-06-03 36.20 37.25 36.20 37.00 0.0M
2025-06-02 36.10 37.05 35.25 36.90 0.0M
2025-05-30 37.00 38.30 36.55 36.95 0.0M
2025-05-29 38.15 38.90 35.70 37.05 0.1M
2025-05-28 40.45 40.90 40.40 40.60 0.0M
2025-05-27 41.70 41.70 40.25 40.95 0.0M
2025-05-26 41.50 41.50 40.45 41.40 0.0M
2025-05-23 40.45 41.00 40.00 40.50 0.0M
2025-05-22 40.00 41.00 39.60 40.00 0.0M
2025-05-21 40.50 40.50 39.65 39.90 0.1M
2025-05-20 40.00 40.20 39.80 39.80 0.0M
2025-05-19 40.85 41.75 39.80 40.00 0.1M
2025-05-16 41.55 43.95 40.00 41.00 0.1M
2025-05-15 42.80 42.80 41.40 41.40 0.0M
2025-05-14 42.60 43.60 41.25 42.40 0.0M
2025-05-13 43.90 47.45 43.90 45.00 0.0M
2025-05-12 43.60 44.00 42.70 42.70 0.0M
2025-05-09 40.40 41.75 40.40 41.75 0.0M
2025-05-08 43.30 43.30 41.30 42.05 0.0M
2025-05-07 42.40 42.80 42.00 42.30 0.0M
2025-05-06 43.00 44.40 43.00 44.10 0.0M
2025-05-05 43.55 43.55 43.50 43.50 0.0M
2025-05-02 47.35 47.90 44.60 44.60 0.0M
2025-04-30 46.05 46.20 46.05 46.20 0.0M
2025-04-29 43.50 50.95 43.50 48.20 0.0M
2025-04-28 43.10 43.85 42.85 43.40 0.0M
2025-04-25 44.75 45.05 43.00 44.45 0.0M
2025-04-24 44.00 44.80 43.80 44.75 0.0M
2025-04-23 44.75 44.75 43.40 43.40 0.0M
2025-04-22 43.05 45.45 43.05 44.85 0.0M
2025-04-21 42.90 44.50 42.00 44.00 0.0M
2025-04-17 42.80 43.65 42.75 42.75 0.0M
2025-04-16 41.00 41.00 41.00 41.00 0.0M
2025-04-15 43.00 43.40 41.85 41.85 0.0M
2025-04-11 42.50 42.50 42.00 42.10 0.0M
2025-04-09 42.85 42.85 42.85 42.85 0.0M
2025-04-08 41.50 41.50 41.00 41.00 0.0M
2025-04-07 39.85 42.00 39.80 41.30 0.0M
2025-04-04 41.60 42.00 41.55 41.75 0.0M
2025-04-03 43.50 43.50 43.50 43.50 0.0M
2025-04-02 42.70 42.70 42.70 42.70 0.0M
2025-04-01 41.60 42.70 41.60 42.65 0.0M
2025-03-28 41.95 43.00 41.00 41.60 0.0M
2025-03-27 41.20 42.60 40.50 40.90 0.1M
2025-03-26 44.00 44.40 42.30 42.30 0.0M
2025-03-25 47.30 47.30 43.35 43.50 0.1M
2025-03-24 46.15 47.00 46.15 46.75 0.0M
2025-03-21 48.40 48.40 46.70 47.00 0.0M
2025-03-20 49.25 49.25 47.00 48.00 0.1M
2025-03-19 42.75 51.20 42.00 48.00 0.1M
2025-03-18 42.70 44.50 41.65 42.70 0.0M
2025-03-17 42.50 44.45 42.50 42.75 0.0M
2025-03-13 44.50 44.50 42.00 43.30 0.0M
2025-03-12 44.00 44.05 41.30 43.30 0.0M
2025-03-11 45.00 45.00 44.15 44.40 0.0M
2025-03-10 47.35 47.35 45.10 46.40 0.0M
2025-03-07 46.70 47.00 46.70 46.95 0.0M
2025-03-06 45.60 49.15 45.60 47.40 0.0M
2025-03-05 45.80 46.60 45.00 45.05 0.0M
2025-03-04 44.00 46.00 44.00 46.00 0.0M
2025-03-03 44.55 44.55 43.00 44.00 0.0M
2025-02-28 46.80 47.10 46.00 46.20 0.0M
2025-02-27 50.00 50.00 49.00 49.00 0.0M
2025-02-25 43.50 51.00 43.50 50.45 0.0M
2025-02-24 43.50 43.90 43.50 43.90 0.0M
2025-02-21 45.50 45.50 45.00 45.00 0.0M
2025-02-20 44.00 45.00 44.00 45.00 0.0M
2025-02-19 44.10 44.70 44.00 44.50 0.0M
2025-02-18 44.90 44.90 44.35 44.40 0.0M
2025-02-17 44.25 46.50 44.25 45.25 0.0M
2025-02-14 45.70 45.80 44.00 45.50 0.0M
2025-02-13 46.55 46.60 45.00 45.40 0.0M
2025-02-12 46.10 46.10 44.00 45.55 0.0M
2025-02-11 49.30 49.30 48.00 48.00 0.0M
2025-02-10 50.00 50.95 49.20 50.95 0.0M
2025-02-07 48.70 51.40 48.70 50.00 0.0M
2025-02-06 51.70 51.70 50.20 50.20 0.0M
2025-02-05 51.70 51.95 50.25 51.00 0.0M
2025-02-04 50.60 51.45 50.50 51.45 0.0M
2025-02-03 52.95 52.95 51.20 51.50 0.0M
2025-02-01 50.95 52.35 50.95 51.95 0.0M
2025-01-31 50.85 50.85 49.00 50.10 0.0M
2025-01-30 50.00 50.95 48.70 49.50 0.0M
2025-01-29 49.25 50.85 49.20 49.30 0.0M
2025-01-28 51.20 51.20 47.00 48.80 0.0M
2025-01-27 51.45 51.45 49.15 49.55 0.0M
2025-01-24 52.30 52.95 50.75 51.45 0.0M
2025-01-23 53.75 54.10 52.25 53.15 0.0M
2025-01-22 53.50 54.00 53.05 53.75 0.0M
2025-01-21 54.00 54.00 52.55 53.50 0.0M
2025-01-20 55.85 55.85 54.00 54.65 0.0M
2025-01-17 57.45 57.45 55.60 55.85 0.0M
2025-01-16 54.55 57.25 54.55 55.95 0.0M
2025-01-15 54.50 54.80 54.45 54.80 0.0M
2025-01-14 54.00 54.50 52.85 53.05 0.0M
2025-01-13 56.05 56.05 50.75 54.75 0.1M
2025-01-10 63.90 64.25 57.35 57.90 0.1M
2025-01-09 55.00 64.90 55.00 64.80 0.4M
2025-01-08 52.00 54.50 52.00 54.10 0.0M
2025-01-07 51.00 53.50 51.00 53.05 0.0M
2025-01-06 55.65 56.50 50.50 51.00 0.0M
2025-01-03 54.70 55.00 54.20 54.90 0.0M
2025-01-02 56.50 56.50 54.70 54.70 0.0M
2025-01-01 53.50 54.65 53.50 54.55 0.0M