Sandesh (SNDH)

SNDH
🏛️ India →
1,179.60
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,111.05 1,135.00 1,107.55 1,123.15 0.0M
2023-12-28 1,102.00 1,146.90 1,102.00 1,126.40 0.0M
2023-12-27 1,068.00 1,149.00 1,065.00 1,114.95 0.0M
2023-12-26 1,071.70 1,089.95 1,067.00 1,071.75 0.0M
2023-12-22 1,065.05 1,098.00 1,060.00 1,069.15 0.0M
2023-12-21 1,030.05 1,072.45 1,030.05 1,058.00 0.0M
2023-12-20 1,110.00 1,121.95 1,055.00 1,062.45 0.0M
2023-12-19 1,042.20 1,173.90 1,042.20 1,115.65 0.0M
2023-12-18 1,037.00 1,048.95 1,020.00 1,038.85 0.0M
2023-12-15 1,021.05 1,029.95 1,015.60 1,023.50 0.0M
2023-12-14 1,021.35 1,027.05 1,014.60 1,017.00 0.0M
2023-12-13 1,019.40 1,027.15 1,010.10 1,014.60 0.0M
2023-12-12 1,021.50 1,034.40 1,015.25 1,019.25 0.0M
2023-12-11 1,016.80 1,041.00 1,016.80 1,026.25 0.0M
2023-12-08 1,041.90 1,041.90 1,012.65 1,016.80 0.0M
2023-12-07 1,002.00 1,038.00 1,002.00 1,033.05 0.0M
2023-12-06 1,012.65 1,030.00 1,000.00 1,024.75 0.0M
2023-12-05 1,015.30 1,029.25 1,006.30 1,012.85 0.0M
2023-12-04 1,039.15 1,039.15 1,014.50 1,018.30 0.0M
2023-12-01 1,009.25 1,038.00 1,001.40 1,024.75 0.0M
2023-11-30 1,006.80 1,013.00 992.60 998.05 0.0M
2023-11-29 1,006.75 1,016.65 996.10 999.35 0.0M
2023-11-28 1,004.85 1,019.40 1,000.00 1,004.50 0.0M
2023-11-24 1,003.25 1,031.20 1,003.05 1,008.65 0.0M
2023-11-23 1,037.05 1,047.40 1,015.00 1,018.35 0.0M
2023-11-22 1,027.50 1,048.00 1,017.05 1,036.95 0.0M
2023-11-21 1,014.15 1,048.00 1,006.25 1,028.00 0.0M
2023-11-20 1,001.45 1,011.95 990.75 1,000.75 0.0M
2023-11-17 998.55 1,005.40 990.80 995.90 0.0M
2023-11-16 1,011.40 1,011.40 997.65 998.45 0.0M
2023-11-15 1,006.85 1,014.40 990.10 997.55 0.0M
2023-11-13 1,003.15 1,010.00 990.00 992.85 0.0M
2023-11-12 991.05 1,011.90 991.05 1,003.00 0.0M
2023-11-10 1,008.00 1,008.00 985.40 998.15 0.0M
2023-11-09 1,032.00 1,078.40 990.00 1,008.00 0.0M
2023-11-08 1,069.00 1,094.00 1,043.50 1,063.50 0.0M
2023-11-07 1,058.50 1,069.00 1,055.25 1,063.65 0.0M
2023-11-06 1,036.00 1,060.00 1,027.00 1,053.30 0.0M
2023-11-03 1,023.70 1,049.00 1,023.00 1,035.30 0.0M
2023-11-02 1,016.00 1,030.55 1,015.00 1,018.00 0.0M
2023-11-01 1,047.50 1,047.50 1,011.00 1,019.80 0.0M
2023-10-31 1,034.00 1,037.00 1,022.05 1,032.50 0.0M
2023-10-30 1,040.70 1,040.70 1,011.40 1,034.45 0.0M
2023-10-27 1,004.35 1,039.40 1,004.35 1,026.30 0.0M
2023-10-26 1,005.20 1,005.55 975.05 1,004.35 0.0M
2023-10-25 1,029.05 1,034.00 993.00 1,009.55 0.0M
2023-10-23 1,035.90 1,045.50 1,015.00 1,019.70 0.0M
2023-10-20 1,018.00 1,046.90 1,018.00 1,033.95 0.0M
2023-10-19 1,036.95 1,042.20 1,027.20 1,038.05 0.0M
2023-10-18 1,027.25 1,044.40 1,024.95 1,028.00 0.0M
2023-10-17 1,026.05 1,049.40 1,026.05 1,043.70 0.0M
2023-10-16 1,025.00 1,043.90 1,001.20 1,039.70 0.0M
2023-10-13 1,044.00 1,044.00 1,011.55 1,025.30 0.0M
2023-10-12 1,025.70 1,048.00 1,010.00 1,031.30 0.0M
2023-10-11 1,041.70 1,049.95 1,021.00 1,025.20 0.0M
2023-10-10 1,026.15 1,054.85 1,015.00 1,041.45 0.0M
2023-10-09 1,038.60 1,053.20 1,002.20 1,015.95 0.0M
2023-10-06 1,038.30 1,054.50 1,030.95 1,038.60 0.0M
2023-10-05 1,038.30 1,047.40 1,025.00 1,033.45 0.0M
2023-10-04 1,045.05 1,068.75 1,032.80 1,037.70 0.0M
2023-10-03 1,026.60 1,080.00 1,024.80 1,062.65 0.0M
2023-09-29 1,023.90 1,029.95 1,014.35 1,026.00 0.0M
2023-09-28 1,001.00 1,019.10 1,001.00 1,012.50 0.0M
2023-09-27 1,021.00 1,024.90 999.00 1,010.50 0.0M
2023-09-26 1,005.10 1,024.00 1,005.10 1,014.85 0.0M
2023-09-25 1,017.00 1,026.20 1,007.30 1,016.95 0.0M
2023-09-22 1,043.40 1,045.00 1,008.05 1,017.50 0.0M
2023-09-21 1,037.05 1,042.40 1,022.00 1,030.55 0.0M
2023-09-20 1,002.00 1,053.05 1,002.00 1,029.95 0.0M
2023-09-18 1,055.10 1,055.10 995.50 1,021.50 0.0M
2023-09-15 1,026.00 1,080.20 1,026.00 1,040.50 0.0M
2023-09-14 1,030.00 1,079.90 1,023.85 1,043.25 0.0M
2023-09-13 1,030.05 1,045.00 1,006.10 1,032.00 0.0M
2023-09-12 1,100.00 1,104.45 1,006.10 1,028.40 0.0M
2023-09-11 1,090.00 1,107.00 1,085.00 1,091.05 0.0M
2023-09-08 1,074.05 1,094.00 1,060.05 1,077.75 0.0M
2023-09-07 1,077.80 1,086.00 1,060.00 1,071.90 0.0M
2023-09-06 1,066.20 1,091.90 1,059.10 1,072.35 0.0M
2023-09-05 1,073.25 1,079.10 1,052.00 1,058.95 0.0M
2023-09-04 1,094.70 1,105.00 1,067.00 1,075.10 0.0M
2023-09-01 1,080.25 1,110.00 1,067.55 1,084.20 0.0M
2023-08-31 1,045.80 1,112.45 1,038.00 1,084.20 0.0M
2023-08-30 1,019.20 1,037.00 1,010.00 1,031.30 0.0M
2023-08-29 1,017.65 1,017.65 1,002.30 1,006.00 0.0M
2023-08-28 1,012.65 1,022.40 1,002.05 1,008.50 0.0M
2023-08-25 1,018.45 1,031.35 1,010.05 1,012.65 0.0M
2023-08-24 1,030.35 1,041.40 1,012.00 1,018.40 0.0M
2023-08-23 1,034.50 1,047.40 1,012.00 1,028.05 0.0M
2023-08-22 1,045.90 1,049.00 1,027.60 1,034.50 0.0M
2023-08-21 1,055.25 1,069.95 1,030.00 1,034.45 0.0M
2023-08-18 1,071.30 1,071.30 1,035.00 1,040.15 0.0M
2023-08-17 1,060.65 1,068.00 1,034.05 1,056.50 0.0M
2023-08-16 1,048.40 1,064.00 1,040.00 1,046.00 0.0M
2023-08-14 1,101.00 1,165.00 1,025.00 1,035.45 0.0M
2023-08-11 1,018.40 1,028.60 992.05 1,006.50 0.0M
2023-08-10 1,009.80 1,010.00 998.00 1,004.30 0.0M
2023-08-09 997.45 1,009.95 991.00 996.05 0.0M
2023-08-08 1,014.50 1,014.50 983.60 990.40 0.0M
2023-08-07 1,030.40 1,042.45 1,007.00 1,008.15 0.0M
2023-08-04 1,028.90 1,028.90 1,011.10 1,020.95 0.0M
2023-08-03 1,029.40 1,053.00 1,017.10 1,027.75 0.0M
2023-08-02 1,009.15 1,051.00 1,009.15 1,022.80 0.0M
2023-08-01 1,009.05 1,015.00 1,001.00 1,009.15 0.0M
2023-07-31 1,001.95 1,019.00 997.00 1,006.25 0.0M
2023-07-28 984.15 1,006.00 972.00 997.70 0.0M
2023-07-27 998.35 1,006.00 965.65 974.40 0.0M
2023-07-26 1,008.95 1,023.65 991.05 995.05 0.0M
2023-07-25 1,019.00 1,025.85 993.25 1,003.90 0.0M
2023-07-24 1,075.55 1,075.55 1,006.00 1,009.05 0.0M
2023-07-21 1,065.00 1,115.00 1,049.65 1,060.65 0.0M
2023-07-20 950.05 1,120.00 943.00 1,062.75 0.0M
2023-07-19 945.95 956.00 937.55 954.15 0.0M
2023-07-18 953.00 956.10 944.00 944.45 0.0M
2023-07-17 958.05 971.50 944.15 957.00 0.0M
2023-07-14 975.00 985.00 951.00 958.00 0.0M
2023-07-13 928.40 989.00 928.40 962.00 0.0M
2023-07-12 949.95 956.95 915.35 922.15 0.0M
2023-07-11 942.40 952.40 941.00 942.95 0.0M
2023-07-10 931.80 947.95 915.00 939.50 0.0M
2023-07-07 965.25 965.25 923.05 931.80 0.0M
2023-07-06 979.00 1,000.00 957.00 965.25 0.0M
2023-07-05 929.75 975.00 925.00 956.05 0.0M
2023-07-04 924.00 936.10 915.85 926.00 0.0M
2023-07-03 915.90 928.80 907.00 923.10 0.0M
2023-06-30 915.00 926.80 910.00 915.90 0.0M
2023-06-28 932.85 932.85 909.05 914.15 0.0M
2023-06-27 922.00 930.00 901.00 920.10 0.0M
2023-06-26 925.50 928.00 913.00 913.90 0.0M
2023-06-23 919.30 925.00 916.00 922.75 0.0M
2023-06-22 930.05 930.05 918.00 919.85 0.0M
2023-06-21 928.40 932.45 921.00 927.75 0.0M
2023-06-20 929.00 929.00 916.00 921.80 0.0M
2023-06-19 925.65 934.40 917.40 920.35 0.0M
2023-06-16 926.00 942.55 922.55 923.35 0.0M
2023-06-15 940.20 945.00 925.70 928.70 0.0M
2023-06-14 928.30 940.80 922.55 931.80 0.0M
2023-06-13 933.40 933.40 922.60 927.95 0.0M
2023-06-12 915.00 927.40 915.00 921.40 0.0M
2023-06-09 936.40 936.40 905.00 919.85 0.0M
2023-06-08 930.00 932.00 924.00 925.40 0.0M
2023-06-07 920.05 932.15 916.10 921.10 0.0M
2023-06-06 916.05 924.60 916.00 918.45 0.0M
2023-06-05 925.20 933.00 907.25 915.10 0.0M
2023-06-02 938.10 939.15 915.00 919.65 0.0M
2023-06-01 906.05 935.00 906.05 925.35 0.0M
2023-05-31 918.60 920.75 900.10 908.30 0.0M
2023-05-30 934.95 934.95 917.25 918.20 0.0M
2023-05-29 960.00 960.00 912.00 922.80 0.0M
2023-05-26 952.45 999.00 952.10 984.00 0.0M
2023-05-25 988.00 988.40 947.55 951.95 0.0M
2023-05-24 985.00 994.90 970.00 975.60 0.0M
2023-05-23 940.40 987.30 940.40 974.85 0.0M
2023-05-22 942.75 947.45 929.00 940.40 0.0M
2023-05-19 940.10 950.00 935.00 942.75 0.0M
2023-05-18 928.30 943.00 928.05 940.00 0.0M
2023-05-17 919.00 940.95 919.00 929.60 0.0M
2023-05-16 880.00 935.00 880.00 921.55 0.0M
2023-05-15 937.40 937.40 922.10 928.60 0.0M
2023-05-12 915.00 950.00 914.05 932.00 0.0M
2023-05-11 921.00 931.95 917.00 922.95 0.0M
2023-05-10 918.50 920.60 907.00 917.20 0.0M
2023-05-09 935.75 935.75 916.10 920.60 0.0M
2023-05-08 920.00 931.95 919.00 922.75 0.0M
2023-05-05 935.90 940.00 911.05 923.05 0.0M
2023-05-04 947.60 947.60 932.85 936.05 0.0M
2023-05-03 948.00 948.00 931.45 934.40 0.0M
2023-05-02 935.20 963.95 935.15 941.45 0.0M
2023-04-28 926.00 943.15 923.25 933.20 0.0M
2023-04-27 916.90 921.60 913.00 916.70 0.0M
2023-04-26 930.35 930.35 905.00 916.45 0.0M
2023-04-25 918.05 939.95 908.00 917.45 0.0M
2023-04-24 911.95 934.00 908.80 925.85 0.0M
2023-04-21 922.00 922.55 911.00 911.95 0.0M
2023-04-20 919.05 942.00 909.00 917.35 0.0M
2023-04-19 915.00 940.90 915.00 927.25 0.0M
2023-04-18 923.05 950.00 923.05 930.65 0.0M
2023-04-17 917.70 926.00 908.00 922.95 0.0M
2023-04-13 925.00 934.05 913.30 917.75 0.0M
2023-04-12 923.95 938.60 913.30 923.65 0.0M
2023-04-11 928.40 943.00 912.00 918.40 0.0M
2023-04-10 939.30 939.40 912.50 919.20 0.0M
2023-04-06 957.40 957.40 931.00 936.90 0.0M
2023-04-05 942.00 959.95 932.55 950.50 0.0M
2023-04-03 974.80 974.80 940.05 944.70 0.0M
2023-03-31 970.85 994.55 955.70 961.30 0.0M
2023-03-29 900.05 1,003.90 887.55 970.75 0.0M
2023-03-28 929.95 951.00 886.80 902.50 0.0M
2023-03-27 999.95 999.95 915.50 927.35 0.0M
2023-03-24 1,012.85 1,012.85 979.10 991.50 0.0M
2023-03-23 1,014.00 1,044.00 994.00 1,024.10 0.1M
2023-03-22 803.95 952.20 803.95 952.20 0.1M
2023-03-21 820.95 821.00 782.20 793.50 0.0M
2023-03-20 825.70 826.00 802.10 810.25 0.0M
2023-03-17 829.20 829.20 824.00 826.60 0.0M
2023-03-16 830.00 837.95 820.00 823.75 0.0M
2023-03-15 835.10 845.00 826.55 830.70 0.0M
2023-03-14 854.40 858.35 825.95 834.10 0.0M
2023-03-13 874.40 893.95 841.00 849.70 0.0M
2023-03-10 878.45 878.45 870.00 872.10 0.0M
2023-03-09 888.15 888.15 872.00 878.45 0.0M
2023-03-08 887.15 895.95 872.05 888.00 0.0M
2023-03-06 903.40 919.00 882.55 887.35 0.0M
2023-03-03 856.00 899.00 853.90 893.15 0.0M
2023-03-02 887.00 887.00 867.40 873.45 0.0M
2023-03-01 871.40 919.00 862.00 875.90 0.0M
2023-02-28 870.10 881.95 866.00 870.45 0.0M
2023-02-27 856.00 880.00 839.70 866.50 0.0M
2023-02-24 872.40 872.40 858.90 860.70 0.0M
2023-02-23 879.85 882.45 854.00 863.25 0.0M
2023-02-22 908.40 908.40 865.00 868.70 0.0M
2023-02-21 883.00 919.95 882.80 901.50 0.0M
2023-02-20 881.00 899.95 881.00 891.80 0.0M
2023-02-17 907.00 907.10 867.00 888.30 0.0M
2023-02-16 906.80 918.00 892.15 896.85 0.0M
2023-02-15 861.15 943.00 861.15 906.80 0.0M
2023-02-14 889.00 889.00 856.00 864.40 0.0M
2023-02-13 915.35 915.35 870.10 881.20 0.0M
2023-02-10 911.00 922.00 900.00 903.45 0.0M
2023-02-09 865.00 930.00 865.00 909.65 0.0M
2023-02-08 911.00 911.00 888.95 891.30 0.0M
2023-02-07 930.00 930.00 901.30 911.05 0.0M
2023-02-06 873.00 967.00 870.05 902.80 0.0M
2023-02-03 930.00 956.50 867.80 889.15 0.0M
2023-02-02 935.00 954.95 926.15 931.50 0.0M
2023-02-01 969.65 989.75 915.25 934.40 0.0M
2023-01-31 963.05 976.75 946.00 953.70 0.0M
2023-01-30 995.00 1,006.50 950.00 958.40 0.0M
2023-01-27 1,003.60 1,030.00 940.00 969.55 0.0M
2023-01-25 1,020.00 1,059.85 980.00 988.75 0.0M
2023-01-24 1,089.10 1,094.95 1,006.00 1,018.70 0.0M
2023-01-23 1,097.00 1,105.00 1,056.60 1,073.00 0.0M
2023-01-20 1,144.00 1,144.90 1,075.00 1,079.15 0.0M
2023-01-19 1,134.00 1,170.00 1,092.55 1,129.90 0.0M
2023-01-18 980.45 1,070.00 980.00 1,070.00 0.0M
2023-01-17 1,000.00 1,023.95 970.00 972.75 0.0M
2023-01-16 1,026.50 1,040.95 993.65 1,000.30 0.0M
2023-01-13 1,059.00 1,060.00 1,023.05 1,027.15 0.0M
2023-01-12 1,060.05 1,079.75 1,028.00 1,041.45 0.0M
2023-01-11 1,080.00 1,097.95 1,045.60 1,066.15 0.0M
2023-01-10 1,130.00 1,145.00 1,065.00 1,076.95 0.0M
2023-01-09 1,180.00 1,180.00 1,115.00 1,126.30 0.0M
2023-01-06 1,138.00 1,205.00 1,115.00 1,142.50 0.0M
2023-01-05 1,198.05 1,212.35 1,111.00 1,127.10 0.0M
2023-01-04 1,190.00 1,240.00 1,160.00 1,185.20 0.0M
2023-01-03 1,147.00 1,243.60 1,143.00 1,172.90 0.0M
2023-01-02 1,239.00 1,243.90 1,125.00 1,141.20 0.0M