S V Global Mill (SVGL)

SVGL
🏛️ India →
132.05
Última Actualización: 2025-09-26
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 90.95 92.75 82.00 89.00 0.0M
2023-12-28 83.95 88.51 79.70 87.22 0.0M
2023-12-27 76.00 83.95 75.56 80.47 0.0M
2023-12-26 80.00 81.39 76.05 77.01 0.0M
2023-12-22 80.00 80.00 78.50 78.81 0.0M
2023-12-21 71.00 79.89 70.10 76.76 0.0M
2023-12-20 80.99 80.99 75.00 75.85 0.0M
2023-12-19 87.64 87.64 73.80 80.99 0.0M
2023-12-18 80.00 82.86 79.00 79.68 0.0M
2023-12-15 80.50 83.00 80.00 80.57 0.0M
2023-12-14 81.51 83.00 81.50 82.34 0.0M
2023-12-13 78.00 84.00 78.00 83.77 0.0M
2023-12-12 82.65 82.65 80.10 82.45 0.0M
2023-12-11 82.00 84.76 82.00 83.00 0.0M
2023-12-08 80.36 84.70 80.36 82.00 0.0M
2023-12-07 84.90 86.89 79.01 82.02 0.0M
2023-12-06 83.00 84.90 81.80 84.90 0.0M
2023-12-05 81.68 85.39 81.15 81.93 0.0M
2023-12-04 87.84 87.84 82.00 85.39 0.0M
2023-12-01 86.99 86.99 79.60 84.05 0.0M
2023-11-30 84.00 87.00 81.50 82.85 0.0M
2023-11-29 83.99 87.00 83.99 84.00 0.0M
2023-11-28 85.13 86.25 82.80 82.93 0.0M
2023-11-24 88.20 88.20 87.00 87.00 0.0M
2023-11-23 90.99 90.99 86.51 89.61 0.0M
2023-11-22 90.98 90.98 87.21 90.00 0.0M
2023-11-21 87.03 90.98 86.45 86.97 0.0M
2023-11-20 87.75 91.00 87.75 90.99 0.0M
2023-11-17 86.75 91.00 86.75 90.00 0.0M
2023-11-16 88.00 88.30 86.70 87.00 0.0M
2023-11-15 89.00 91.00 88.00 91.00 0.0M
2023-11-13 91.00 91.00 87.21 88.01 0.0M
2023-11-12 83.01 91.00 83.01 91.00 0.0M
2023-11-10 90.75 90.90 86.70 87.01 0.0M
2023-11-09 83.29 90.90 83.29 90.90 0.0M
2023-11-08 92.98 92.98 87.04 87.14 0.0M
2023-11-07 85.72 92.00 85.72 90.00 0.0M
2023-11-06 89.00 90.00 88.99 90.00 0.0M
2023-11-03 96.83 96.83 87.68 87.98 0.0M
2023-11-02 89.99 92.29 89.00 92.29 0.0M
2023-11-01 87.88 91.98 87.88 87.90 0.0M
2023-10-31 93.00 93.48 91.00 92.50 0.0M
2023-10-30 91.99 93.85 87.70 93.85 0.0M
2023-10-27 88.00 93.88 87.02 91.99 0.0M
2023-10-26 85.10 92.00 84.55 91.39 0.0M
2023-10-25 91.00 91.00 85.00 89.00 0.0M
2023-10-23 88.61 89.10 88.26 88.26 0.0M
2023-10-20 85.50 93.00 85.50 92.90 0.0M
2023-10-19 85.50 88.75 82.75 88.75 0.0M
2023-10-18 82.45 89.00 82.45 87.00 0.0M
2023-10-17 85.00 86.00 82.00 85.89 0.0M
2023-10-16 85.00 85.01 82.02 85.00 0.0M
2023-10-13 81.66 88.88 81.65 85.33 0.0M
2023-10-12 79.63 85.31 79.63 85.31 0.0M
2023-10-11 85.00 85.00 81.24 81.25 0.0M
2023-10-10 89.90 89.90 83.00 85.00 0.0M
2023-10-09 85.20 87.00 83.90 87.00 0.0M
2023-10-06 86.57 91.70 86.57 88.18 0.0M
2023-10-05 94.40 94.40 85.66 89.76 0.0M
2023-10-04 91.32 93.00 86.05 87.27 0.0M
2023-10-03 99.91 99.91 89.60 93.18 0.0M
2023-09-29 95.00 104.40 95.00 97.95 0.0M
2023-09-28 89.33 101.40 88.50 100.48 0.0M
2023-09-27 81.70 90.90 81.21 89.33 0.0M
2023-09-26 91.50 91.50 80.00 86.95 0.0M
2023-09-25 83.61 89.00 79.13 84.94 0.0M
2023-09-22 79.43 79.63 77.00 79.63 0.0M
2023-09-21 73.98 76.02 70.05 75.84 0.0M
2023-09-20 71.49 72.89 69.00 72.40 0.0M
2023-09-18 70.86 71.84 67.36 71.84 0.0M
2023-09-15 65.12 70.90 65.12 70.90 0.0M
2023-09-14 66.60 69.60 66.60 68.49 0.0M
2023-09-13 68.32 69.00 66.10 69.00 0.0M
2023-09-12 65.75 69.09 65.75 68.32 0.0M
2023-09-11 67.10 69.00 65.60 65.80 0.0M
2023-09-08 66.01 69.00 66.01 69.00 0.0M
2023-09-07 68.60 68.60 68.40 68.40 0.0M
2023-09-06 73.40 73.40 68.60 69.95 0.0M
2023-09-05 69.20 70.00 69.20 70.00 0.0M
2023-09-04 71.90 71.99 69.60 69.98 0.0M
2023-09-01 68.40 69.96 68.40 69.80 0.0M
2023-08-31 65.65 71.30 65.65 69.98 0.0M
2023-08-30 69.60 70.80 68.60 69.07 0.0M
2023-08-29 69.05 69.05 65.55 68.20 0.0M
2023-08-28 70.50 70.50 68.60 69.00 0.0M
2023-08-25 70.70 71.90 68.60 69.50 0.0M
2023-08-24 63.10 69.30 62.70 68.98 0.0M
2023-08-23 66.00 66.00 66.00 66.00 0.0M
2023-08-22 65.05 70.00 64.60 65.22 0.0M
2023-08-21 66.65 67.10 66.65 67.10 0.0M
2023-08-18 69.00 70.00 66.70 68.00 0.0M
2023-08-17 69.49 69.49 67.00 69.00 0.0M
2023-08-16 68.13 68.13 65.11 68.13 0.0M
2023-08-14 69.01 69.01 68.13 68.13 0.0M
2023-08-11 71.70 72.00 71.70 71.70 0.0M
2023-08-10 71.93 72.94 66.20 72.00 0.0M
2023-08-09 67.00 70.50 67.00 69.67 0.0M
2023-08-08 68.00 69.05 68.00 69.05 0.0M
2023-08-07 68.55 71.00 68.55 71.00 0.0M
2023-08-04 72.50 72.50 67.45 69.95 0.0M
2023-08-03 73.99 73.99 67.50 71.00 0.0M
2023-08-02 65.86 72.78 65.86 71.00 0.0M
2023-08-01 69.31 69.32 69.31 69.32 0.0M
2023-07-31 71.99 72.95 71.99 72.95 0.0M
2023-07-28 71.00 71.00 70.00 70.00 0.0M
2023-07-27 70.01 73.50 69.16 73.15 0.0M
2023-07-26 72.00 72.89 69.11 72.79 0.0M
2023-07-25 69.00 72.00 69.00 72.00 0.0M
2023-07-24 68.05 70.50 68.00 70.50 0.0M
2023-07-21 66.05 72.76 66.00 71.16 0.0M
2023-07-20 67.00 69.30 63.11 69.30 0.0M
2023-07-19 66.00 67.50 66.00 66.00 0.0M
2023-07-17 63.00 68.90 63.00 68.90 0.0M
2023-07-14 66.00 66.00 66.00 66.00 0.0M
2023-07-13 66.00 67.99 65.05 65.05 0.0M
2023-07-12 66.00 66.05 66.00 66.03 0.0M
2023-07-11 66.00 68.90 66.00 68.86 0.0M
2023-07-10 66.00 67.00 66.00 66.00 0.0M
2023-07-07 70.00 70.00 66.50 69.00 0.0M
2023-07-06 66.20 70.00 66.20 70.00 0.0M
2023-07-05 68.50 68.50 68.50 68.50 0.0M
2023-07-04 65.50 68.50 65.50 68.50 0.0M
2023-07-03 67.99 70.99 65.10 68.00 0.0M
2023-06-30 64.11 68.69 64.11 67.89 0.0M
2023-06-28 66.00 71.00 65.00 66.02 0.0M
2023-06-27 64.00 69.14 64.00 68.00 0.0M
2023-06-26 63.00 66.03 62.10 66.00 0.0M
2023-06-23 64.99 65.97 62.30 62.89 0.0M
2023-06-22 61.49 62.83 61.49 62.83 0.0M
2023-06-21 65.00 65.00 62.70 62.83 0.0M
2023-06-20 65.99 65.99 64.00 65.99 0.0M
2023-06-19 67.06 67.12 66.46 66.62 0.0M
2023-06-16 71.00 71.00 68.00 69.95 0.0M
2023-06-15 67.50 70.90 67.02 69.92 0.0M
2023-06-14 69.30 70.96 67.22 67.64 0.0M
2023-06-13 70.12 71.49 69.11 69.89 0.0M
2023-06-12 71.01 73.99 68.00 69.55 0.0M
2023-06-09 73.70 73.70 71.00 71.01 0.0M
2023-06-08 75.00 75.00 71.52 71.84 0.0M
2023-06-07 78.00 78.00 72.00 74.45 0.0M
2023-06-06 73.48 84.80 70.27 76.60 0.0M
2023-06-05 70.01 74.95 70.01 73.48 0.0M
2023-06-02 78.53 78.53 72.00 72.39 0.0M
2023-06-01 73.01 77.00 73.01 76.08 0.0M
2023-05-31 72.80 76.90 72.80 74.95 0.0M
2023-05-30 72.80 74.90 72.00 74.25 0.0M
2023-05-29 71.00 74.80 68.01 72.78 0.0M
2023-05-26 67.99 72.00 64.05 71.71 0.0M
2023-05-25 64.00 67.89 62.52 65.13 0.0M
2023-05-24 65.39 68.50 63.20 65.13 0.0M
2023-05-23 68.85 68.85 63.65 66.72 0.0M
2023-05-22 64.00 65.99 63.00 64.78 0.0M
2023-05-19 64.00 67.00 63.50 64.00 0.0M
2023-05-18 63.50 69.00 60.25 67.44 0.0M
2023-05-17 59.00 63.50 57.85 62.95 0.0M
2023-05-16 63.00 63.60 60.00 60.08 0.0M
2023-05-15 62.05 64.00 56.66 63.00 0.0M
2023-05-12 66.90 66.90 63.01 64.00 0.0M
2023-05-11 62.80 64.90 58.81 63.67 0.0M
2023-05-10 56.26 60.62 56.20 59.73 0.0M
2023-05-09 55.60 59.00 55.60 58.02 0.0M
2023-05-08 54.85 58.00 54.85 57.54 0.0M
2023-05-05 57.00 57.00 55.53 56.50 0.0M
2023-05-04 54.60 58.84 54.60 56.00 0.0M
2023-05-03 54.20 60.39 53.42 56.51 0.0M
2023-05-02 54.45 56.60 54.12 56.32 0.0M
2023-04-28 53.55 56.74 53.55 56.37 0.0M
2023-04-27 56.59 56.59 54.00 56.18 0.0M
2023-04-26 56.90 56.90 54.10 56.00 0.0M
2023-04-25 56.78 56.78 54.15 55.56 0.0M
2023-04-24 55.00 55.96 53.03 55.92 0.0M
2023-04-21 57.49 57.89 53.00 54.42 0.0M
2023-04-20 55.03 56.70 53.60 56.66 0.0M
2023-04-19 56.90 56.90 54.00 55.03 0.0M
2023-04-18 57.00 57.00 53.15 53.34 0.0M
2023-04-17 56.80 56.80 53.30 54.97 0.0M
2023-04-13 52.00 52.00 52.00 52.00 0.0M
2023-04-12 49.17 52.90 49.17 49.75 0.0M
2023-04-11 51.39 51.39 49.15 49.17 0.0M
2023-04-10 51.35 51.50 49.17 51.39 0.0M
2023-04-06 52.10 52.10 51.35 51.35 0.0M
2023-04-05 49.00 54.00 47.40 54.00 0.0M
2023-04-03 49.00 51.25 49.00 51.20 0.0M
2023-03-31 47.00 49.79 47.00 48.00 0.0M
2023-03-29 45.20 47.00 40.35 47.00 0.0M
2023-03-28 53.50 53.50 45.50 47.00 0.0M
2023-03-27 46.00 46.00 45.50 45.58 0.0M
2023-03-24 47.00 47.00 45.10 45.34 0.0M
2023-03-23 46.05 47.00 46.05 47.00 0.0M
2023-03-22 46.45 49.99 45.17 46.81 0.0M
2023-03-21 49.00 50.00 48.00 48.04 0.0M
2023-03-20 50.00 50.00 48.00 49.00 0.0M
2023-03-17 50.00 51.00 49.50 50.99 0.0M
2023-03-16 50.00 50.00 50.00 50.00 0.0M
2023-03-15 51.75 51.75 50.50 50.61 0.0M
2023-03-14 50.00 50.00 49.50 50.00 0.0M
2023-03-13 50.20 50.20 49.00 49.99 0.0M
2023-03-10 48.12 53.34 48.12 50.17 0.0M
2023-03-09 54.99 54.99 50.25 50.30 0.0M
2023-03-08 50.10 51.00 46.31 50.92 0.0M
2023-03-06 50.26 52.00 50.25 51.90 0.0M
2023-03-03 48.65 50.00 48.60 49.51 0.0M
2023-03-02 48.60 50.00 48.60 49.99 0.0M
2023-03-01 48.55 50.90 48.55 50.08 0.0M
2023-02-28 51.45 51.50 48.40 48.75 0.0M
2023-02-27 50.20 52.00 49.00 49.15 0.0M
2023-02-24 51.80 58.80 50.20 51.20 0.0M
2023-02-23 51.95 52.75 50.00 51.85 0.0M
2023-02-22 50.00 52.85 49.15 50.55 0.0M
2023-02-21 50.60 52.45 50.55 52.00 0.0M
2023-02-20 51.90 53.20 50.30 52.45 0.0M
2023-02-17 49.05 52.95 49.05 51.30 0.0M
2023-02-16 52.00 52.00 47.00 51.95 0.0M
2023-02-15 48.00 48.00 48.00 48.00 0.0M
2023-02-14 48.00 48.50 47.00 48.45 0.0M
2023-02-13 49.05 49.95 49.00 49.00 0.0M
2023-02-10 48.00 49.00 48.00 49.00 0.0M
2023-02-09 49.90 49.90 49.20 49.20 0.0M
2023-02-08 48.15 53.80 48.10 50.10 0.0M
2023-02-07 49.00 49.00 48.00 48.15 0.0M
2023-02-06 49.90 49.90 49.25 49.25 0.0M
2023-02-03 51.00 51.00 49.25 50.00 0.0M
2023-02-02 51.00 51.00 50.00 50.00 0.0M
2023-02-01 50.00 52.85 49.10 49.10 0.0M
2023-01-31 50.40 51.85 49.10 49.65 0.0M
2023-01-30 48.45 52.45 48.45 51.95 0.0M
2023-01-27 55.90 55.90 49.30 49.40 0.0M
2023-01-25 49.10 53.95 49.10 52.80 0.0M
2023-01-24 56.45 56.45 49.00 49.15 0.0M
2023-01-23 48.15 48.15 48.15 48.15 0.0M
2023-01-20 47.00 48.50 46.35 48.45 0.0M
2023-01-19 48.80 48.80 47.40 47.40 0.0M
2023-01-18 48.50 49.40 47.20 47.35 0.0M
2023-01-17 48.00 48.00 47.00 47.15 0.0M
2023-01-16 49.00 49.00 47.25 48.00 0.0M
2023-01-13 47.35 49.90 47.10 48.40 0.0M
2023-01-12 49.25 49.35 47.10 48.00 0.0M
2023-01-11 49.05 50.70 49.05 49.20 0.0M
2023-01-10 49.05 50.90 49.05 50.90 0.0M
2023-01-09 53.50 53.50 50.20 50.55 0.0M
2023-01-06 49.00 53.90 49.00 50.45 0.0M
2023-01-05 51.60 51.60 50.00 50.00 0.0M
2023-01-04 51.90 51.90 50.00 51.50 0.0M
2023-01-03 51.00 52.85 49.10 50.55 0.0M
2023-01-02 50.40 52.75 50.40 50.90 0.0M