Samvardhana Motherson International Ltd

SAMD
🏛️ India →
105.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 105.45 105.45 104.18 104.33 100.7K
09:20 104.37 104.61 103.96 104.57 83.9K
09:25 104.61 104.65 103.88 103.98 29.4K
09:30 103.91 103.97 103.40 103.44 81.4K
09:35 103.54 103.79 103.28 103.79 46.3K
09:40 103.83 103.96 103.75 103.87 26.8K
09:45 103.87 104.25 103.84 104.23 22.4K
09:50 104.24 104.34 103.95 104.04 17.4K
09:55 104.03 104.44 104.02 104.40 17.6K
10:00 104.50 104.55 104.14 104.28 9.1K
10:05 104.18 104.39 104.08 104.28 20.8K
10:10 104.28 104.28 104.09 104.18 13.0K
10:15 104.19 104.48 104.14 104.27 14.6K
10:20 104.20 104.43 104.06 104.43 12.2K
10:25 104.43 104.89 104.43 104.57 9.2K
10:30 104.60 105.06 104.52 105.00 29.5K
10:35 105.03 105.07 104.82 105.07 9.4K
10:40 104.98 105.06 104.74 104.97 25.1K
10:45 105.00 105.20 104.86 105.12 7.1K
10:50 105.13 105.25 105.00 105.12 6.6K
10:55 105.07 105.09 104.79 104.86 3.5K
11:00 104.86 104.88 104.76 104.87 4.4K
11:05 104.86 104.96 104.75 104.95 2.9K
11:10 104.92 104.95 104.76 104.82 3.0K
11:15 104.79 104.86 104.70 104.73 7.5K
11:20 104.76 104.85 104.66 104.84 4.6K
11:25 104.80 104.95 104.73 104.88 2.1K
11:30 104.73 104.84 104.63 104.64 2.6K
11:35 104.65 104.73 104.45 104.53 3.1K
11:40 104.49 104.59 104.40 104.40 5.7K
11:45 104.51 104.68 104.50 104.56 2.6K
11:50 104.63 104.87 104.63 104.85 10.2K
11:55 104.86 104.95 104.81 104.84 3.5K
12:00 104.90 104.90 104.68 104.80 2.8K
12:05 104.74 104.82 104.70 104.72 2.5K
12:10 104.70 104.79 104.65 104.75 3.9K
12:15 104.79 104.82 104.72 104.81 3.1K
12:20 104.80 105.00 104.76 105.00 8.6K
12:25 105.10 105.10 104.85 104.94 3.3K
12:30 104.86 104.93 104.79 104.79 11.9K
12:35 104.80 104.97 104.79 104.95 8.2K
12:40 104.95 105.10 104.86 105.00 6.3K
12:45 105.02 105.15 104.95 105.15 11.0K
12:50 105.10 105.26 105.10 105.17 2.0K
12:55 105.23 105.23 105.12 105.20 1.1K
13:00 105.18 105.27 105.08 105.12 3.3K
13:05 105.08 105.21 105.05 105.09 2.6K
13:10 105.18 105.30 105.13 105.27 8.3K
13:15 105.23 105.23 104.99 105.10 2.5K
13:20 105.07 105.10 104.90 104.90 8.2K
13:25 104.93 105.12 104.86 105.05 17.9K
13:30 105.10 105.10 104.70 104.77 9.2K
13:35 104.86 105.15 104.86 104.98 9.0K
13:40 104.98 105.05 104.93 104.99 9.5K
13:45 105.11 105.27 105.11 105.20 9.8K
13:50 105.16 105.20 104.96 105.03 14.3K
13:55 105.10 105.15 104.96 104.96 11.2K
14:00 104.91 105.00 104.84 104.87 9.5K
14:05 104.85 105.14 104.80 105.14 22.1K
14:10 105.15 105.20 104.98 104.98 2.2K
14:15 105.04 105.05 104.86 104.96 3.1K
14:20 105.00 105.00 104.75 104.77 8.3K
14:25 104.85 105.12 104.85 104.97 6.1K
14:30 104.97 105.20 104.84 105.01 13.4K
14:35 105.18 105.50 105.01 105.50 23.2K
14:40 105.51 105.70 105.34 105.69 20.7K
14:45 105.67 105.80 105.40 105.76 8.2K
14:50 105.70 105.84 105.40 105.41 14.3K
14:55 105.47 105.67 105.33 105.66 15.8K
15:00 105.66 105.98 105.41 105.90 16.5K
15:05 105.86 105.91 105.62 105.71 8.8K
15:10 105.77 105.87 105.51 105.53 13.8K
15:15 105.58 105.58 105.40 105.52 9.3K
15:20 105.56 105.70 105.52 105.70 17.2K
15:25 105.71 106.00 105.56 105.66 16.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 104.57 106.00 103.22 105.66 1.0M
2025-09-25 107.51 108.75 105.17 105.45 0.6M
2025-09-24 112.10 112.59 107.50 107.91 1.3M
2025-09-23 109.90 112.47 109.40 112.09 1.1M
2025-09-22 108.35 110.19 108.35 109.93 1.1M
2025-09-19 109.10 110.12 108.61 109.11 0.6M
2025-09-18 110.00 110.07 108.09 108.97 0.8M
2025-09-17 110.10 111.91 108.84 109.32 2.0M
2025-09-16 108.69 110.90 107.15 109.89 1.8M
2025-09-15 105.96 108.04 105.30 107.79 2.2M
2025-09-12 100.72 105.20 100.53 104.65 3.7M
2025-09-11 101.89 101.94 100.17 100.69 0.7M
2025-09-10 99.19 102.19 98.92 100.55 2.4M
2025-09-09 99.29 99.59 97.21 98.84 1.2M
2025-09-08 97.11 99.30 95.12 98.59 7.3M
2025-09-05 94.53 96.14 93.50 94.60 1.3M
2025-09-04 97.57 98.19 94.16 94.37 0.5M
2025-09-03 96.20 96.82 95.26 96.51 0.4M
2025-09-02 96.80 97.26 95.25 96.42 0.7M
2025-09-01 94.20 96.95 93.43 96.75 1.5M
2025-08-29 92.85 95.00 91.11 92.79 0.8M
2025-08-28 92.11 93.39 91.94 92.09 0.8M
2025-08-26 94.68 94.68 92.51 93.00 0.7M
2025-08-25 95.70 96.00 94.40 94.99 0.5M
2025-08-22 97.61 98.23 95.02 95.17 0.5M
2025-08-21 98.50 98.98 97.54 97.92 0.6M
2025-08-20 99.58 99.69 97.71 97.98 0.7M
2025-08-19 93.41 100.00 93.41 99.45 2.5M
2025-08-18 93.23 95.78 93.23 94.09 0.5M
2025-08-14 93.17 93.89 91.65 93.09 0.7M
2025-08-13 91.00 94.50 89.90 93.44 1.9M
2025-08-12 90.84 91.75 90.12 90.27 0.4M
2025-08-11 91.39 91.80 89.69 90.80 0.9M
2025-08-08 94.12 94.53 91.16 91.45 0.6M
2025-08-07 94.64 94.79 92.58 94.17 0.6M
2025-08-06 97.62 97.65 94.81 95.17 0.4M
2025-08-05 98.39 99.09 96.49 97.39 0.3M
2025-08-04 95.13 98.49 95.06 98.29 0.5M
2025-08-01 97.06 97.96 95.30 95.56 0.3M
2025-07-31 96.35 98.40 95.85 97.05 0.8M
2025-07-30 102.85 102.85 98.55 98.95 0.8M
2025-07-29 101.55 102.70 101.00 102.55 0.5M
2025-07-28 100.50 102.35 100.50 101.95 0.5M
2025-07-25 103.10 103.50 100.10 100.30 0.8M
2025-07-24 99.40 103.75 99.15 103.10 2.5M
2025-07-23 98.00 99.10 97.00 98.85 0.8M
2025-07-22 101.10 101.20 97.10 97.30 0.6M
2025-07-21 101.40 101.50 99.85 100.80 0.2M
2025-07-18 104.65 104.65 100.85 100.95 0.6M
2025-07-17 102.80 103.57 102.47 102.57 0.3M
2025-07-16 104.30 104.30 102.30 102.77 0.6M
2025-07-15 101.67 106.00 101.67 104.03 1.9M
2025-07-14 101.33 102.50 100.60 101.53 0.6M
2025-07-11 102.13 103.00 100.07 100.53 0.2M
2025-07-10 103.73 104.00 101.97 102.33 0.3M
2025-07-09 102.67 103.83 102.30 103.20 0.4M
2025-07-08 103.63 103.77 101.33 102.70 0.9M
2025-07-07 101.90 104.00 101.90 103.47 0.9M
2025-07-04 103.17 103.27 101.47 102.57 0.3M
2025-07-03 102.33 104.13 102.30 102.83 1.2M
2025-07-02 100.77 102.30 100.73 101.93 0.4M
2025-07-01 103.57 103.57 101.33 101.43 0.2M
2025-06-30 103.27 103.70 101.73 103.20 0.4M
2025-06-27 103.33 104.33 102.33 102.93 0.3M
2025-06-26 102.67 103.17 101.33 102.90 0.8M
2025-06-25 101.53 103.43 100.83 102.27 1.7M
2025-06-24 100.77 103.00 100.07 101.00 0.8M
2025-06-23 97.87 99.33 96.77 98.70 0.9M
2025-06-20 98.30 100.73 97.67 100.20 0.2M
2025-06-19 99.37 101.43 98.30 98.47 0.4M
2025-06-18 100.07 101.73 99.47 99.87 0.3M
2025-06-17 102.00 102.03 100.27 100.53 1.4M
2025-06-16 101.77 102.97 100.30 102.03 0.6M
2025-06-13 100.00 102.93 100.00 102.73 0.5M
2025-06-12 106.63 106.63 103.00 103.40 0.4M
2025-06-11 106.17 106.63 104.50 106.33 0.7M
2025-06-10 108.03 108.07 105.73 105.90 1.0M
2025-06-09 105.33 107.57 105.33 107.33 1.5M
2025-06-06 104.40 105.63 103.27 105.00 0.5M
2025-06-05 102.90 104.57 102.23 103.73 1.5M
2025-06-04 100.27 102.53 100.07 101.87 0.6M
2025-06-03 100.83 101.77 99.93 100.23 0.4M
2025-06-02 102.67 102.83 100.33 100.53 0.6M
2025-05-30 102.87 105.77 101.73 102.00 3.9M
2025-05-29 100.87 102.50 98.00 101.43 4.2M
2025-05-28 99.27 99.57 98.27 99.17 1.8M
2025-05-27 101.77 102.17 98.03 98.90 1.8M
2025-05-26 98.70 101.07 98.70 100.07 1.0M
2025-05-23 99.20 99.50 97.33 98.90 2.0M
2025-05-22 98.63 99.30 97.03 98.67 0.5M
2025-05-21 96.90 98.93 96.90 98.80 0.7M
2025-05-20 99.17 99.30 97.00 97.30 0.8M
2025-05-19 98.40 99.97 97.80 98.50 1.5M
2025-05-16 96.07 98.27 95.73 98.03 1.2M
2025-05-15 94.30 96.40 94.17 95.80 0.9M
2025-05-14 95.57 95.87 93.20 94.13 0.4M
2025-05-13 96.40 96.87 94.37 94.93 1.1M
2025-05-12 95.37 97.30 92.73 96.87 1.9M
2025-05-09 90.20 95.30 90.20 91.97 1.2M
2025-05-08 95.90 98.23 93.27 94.17 2.6M
2025-05-07 86.93 95.30 86.93 95.00 1.7M
2025-05-06 92.83 93.70 89.57 90.23 1.0M
2025-05-05 89.20 93.00 88.40 92.63 0.5M
2025-05-02 88.80 89.87 87.67 88.27 0.3M
2025-04-30 90.63 90.63 87.83 88.83 7.9M
2025-04-29 91.87 92.93 89.93 90.70 1.6M
2025-04-28 88.67 90.67 88.40 90.00 0.2M
2025-04-25 90.93 91.03 88.10 89.03 0.6M
2025-04-24 135.85 138.35 135.20 136.00 8.7M
2025-04-23 135.00 136.60 133.45 135.75 0.8M
2025-04-22 132.85 135.20 131.50 133.30 0.2M
2025-04-21 131.15 132.90 128.85 132.50 0.3M
2025-04-17 128.25 129.85 126.80 129.65 0.7M
2025-04-16 127.85 129.60 126.85 128.35 0.7M
2025-04-15 127.05 129.90 124.95 127.75 1.5M
2025-04-11 119.60 119.60 115.55 118.10 1.0M
2025-04-09 115.00 115.70 112.00 113.10 0.2M
2025-04-08 115.15 120.05 113.00 115.00 1.2M
2025-04-07 107.55 114.85 107.30 114.50 2.0M
2025-04-04 128.30 128.35 117.90 119.20 1.7M
2025-04-03 129.35 130.60 127.85 128.95 1.0M
2025-04-02 131.00 132.50 129.20 132.20 0.1M
2025-04-01 131.00 132.75 129.05 131.05 0.5M
2025-03-28 134.85 137.00 130.60 131.00 1.0M
2025-03-27 130.40 132.90 124.75 132.00 1.9M
2025-03-26 133.50 135.90 132.60 135.00 0.7M
2025-03-25 136.95 136.95 130.65 131.15 7.2M
2025-03-24 132.85 134.85 131.85 134.00 0.7M
2025-03-21 130.40 132.85 129.20 131.45 0.3M
2025-03-20 130.20 130.20 127.30 128.65 0.2M
2025-03-19 126.65 129.25 125.00 129.00 0.5M
2025-03-18 122.15 125.70 122.00 125.40 0.2M
2025-03-17 121.95 123.00 120.10 120.85 0.2M
2025-03-13 126.65 126.65 121.40 121.75 0.4M
2025-03-12 124.55 125.90 122.50 125.50 0.1M
2025-03-11 124.85 125.85 123.30 124.55 0.3M
2025-03-10 127.80 129.00 125.50 125.70 0.3M
2025-03-07 128.10 130.45 126.80 127.80 0.3M
2025-03-06 127.95 130.85 124.95 127.80 1.0M
2025-03-05 118.50 124.30 118.00 123.95 0.5M
2025-03-04 117.95 120.25 115.85 118.30 0.3M
2025-03-03 119.10 120.30 115.95 119.40 0.2M
2025-02-28 120.50 121.00 116.70 118.55 0.9M
2025-02-27 125.30 125.30 122.60 122.90 0.1M
2025-02-25 125.95 126.55 123.95 125.35 0.2M
2025-02-24 128.00 128.00 125.25 126.45 0.2M
2025-02-21 131.00 131.00 126.60 128.75 0.6M
2025-02-20 127.95 132.40 127.65 131.95 0.2M
2025-02-19 128.45 129.35 125.50 128.35 0.5M
2025-02-18 125.00 128.85 123.55 128.35 0.9M
2025-02-17 126.95 126.95 121.35 124.95 0.5M
2025-02-14 131.05 132.20 125.05 126.15 1.0M
2025-02-13 128.80 131.00 126.60 129.80 0.6M
2025-02-12 129.00 129.50 121.00 128.75 1.0M
2025-02-11 135.15 135.65 128.25 128.65 0.6M
2025-02-10 138.35 138.35 134.90 135.55 0.3M
2025-02-07 138.00 139.25 135.85 138.15 0.2M
2025-02-06 137.70 138.65 136.05 136.65 0.4M
2025-02-05 138.55 139.00 135.65 136.90 0.5M
2025-02-04 136.55 142.15 136.55 137.85 3.7M
2025-02-03 141.40 141.40 129.50 130.70 10.3M
2025-02-01 141.85 143.35 139.70 142.60 0.5M
2025-01-31 139.85 142.00 138.45 141.15 0.4M
2025-01-30 141.55 141.60 136.90 138.80 0.4M
2025-01-29 138.95 142.00 138.15 141.20 0.4M
2025-01-28 137.75 142.65 136.05 138.35 0.2M
2025-01-27 141.30 141.60 136.35 137.30 0.5M
2025-01-24 145.65 146.00 142.35 143.05 0.1M
2025-01-23 143.00 145.50 142.50 144.90 0.2M
2025-01-22 146.85 146.85 140.55 142.80 0.1M
2025-01-21 150.30 151.45 145.35 145.85 0.3M
2025-01-20 151.05 151.65 149.50 150.35 0.2M
2025-01-17 146.10 151.65 146.10 151.10 0.3M
2025-01-16 150.35 151.20 148.70 149.05 0.3M
2025-01-15 146.25 149.90 146.15 149.40 0.4M
2025-01-14 139.70 146.85 139.70 145.75 0.2M
2025-01-13 142.30 144.05 138.10 139.65 0.6M
2025-01-10 148.95 149.35 144.05 144.90 0.2M
2025-01-09 152.05 152.80 148.50 148.70 0.1M
2025-01-08 153.95 154.10 150.30 151.35 0.3M
2025-01-07 155.05 156.45 153.05 153.25 0.1M
2025-01-06 159.05 160.70 153.40 154.20 0.5M
2025-01-03 161.20 161.75 159.10 160.05 0.4M
2025-01-02 154.95 160.95 154.55 159.85 0.3M
2025-01-01 156.05 156.15 153.95 155.25 0.4M