S V J Enterprises (SVJE)

SVJE
🏛️ India →
215.05
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 59.90 59.90 59.90 59.90 0.0M
2023-12-27 58.00 58.00 58.00 58.00 0.0M
2023-12-26 59.85 59.85 54.00 58.13 0.0M
2023-12-22 59.95 59.95 57.00 57.00 0.0M
2023-12-21 62.75 62.75 57.00 57.00 0.0M
2023-12-19 57.70 57.70 49.01 57.30 0.0M
2023-12-18 54.35 55.00 53.50 53.50 0.0M
2023-12-15 52.89 54.35 51.00 54.30 0.1M
2023-12-14 52.95 52.95 52.95 52.95 0.0M
2023-12-13 59.25 59.49 51.84 51.84 0.1M
2023-12-12 55.84 58.00 55.84 57.60 0.0M
2023-12-11 63.50 64.45 53.76 55.85 0.4M
2023-12-08 63.75 63.75 55.71 59.73 0.0M
2023-12-07 61.90 61.90 61.90 61.90 0.0M
2023-12-05 60.00 60.00 58.86 58.86 0.0M
2023-12-04 57.50 61.95 57.10 61.95 0.0M
2023-12-01 59.17 59.17 59.17 59.17 0.0M
2023-11-30 62.28 62.28 62.28 62.28 0.0M
2023-11-29 65.55 65.55 65.55 65.55 0.0M
2023-11-28 62.66 62.66 62.66 62.66 0.0M
2023-11-24 64.56 65.95 64.56 65.95 0.0M
2023-11-23 64.00 68.45 63.92 67.95 0.0M
2023-11-22 63.99 67.28 63.99 67.28 0.0M
2023-11-21 67.45 67.45 64.08 64.08 0.0M
2023-11-20 67.50 67.50 67.45 67.45 0.0M
2023-11-17 66.51 72.39 66.51 71.00 0.0M
2023-11-16 77.37 77.37 70.01 70.01 0.0M
2023-11-15 80.45 80.45 73.58 73.69 0.0M
2023-11-13 73.00 77.45 71.63 77.45 0.0M
2023-11-12 75.40 75.40 75.40 75.40 0.0M
2023-11-10 72.50 72.50 71.90 71.90 0.0M
2023-11-08 72.00 72.25 72.00 72.25 0.0M
2023-11-07 71.00 74.77 67.65 70.00 0.1M
2023-11-06 69.25 71.34 69.00 71.21 0.1M
2023-11-03 68.90 68.95 64.00 67.95 0.0M
2023-11-02 60.09 66.30 60.09 66.30 0.2M
2023-11-01 68.00 68.20 63.25 63.25 0.0M
2023-10-31 69.00 69.30 65.98 65.98 0.0M
2023-10-30 69.68 69.69 65.51 69.45 0.0M
2023-10-27 64.04 68.95 64.04 68.95 0.0M
2023-10-26 67.41 67.41 67.41 67.41 0.0M
2023-10-25 70.93 70.95 70.93 70.95 0.0M
2023-10-23 68.31 71.00 68.31 71.00 0.0M
2023-10-20 71.90 71.90 71.90 71.90 0.0M
2023-10-19 66.98 71.95 66.98 71.93 0.0M
2023-10-18 67.52 70.50 67.52 70.50 0.0M
2023-10-17 67.50 67.52 67.00 67.39 0.0M
2023-10-16 64.30 64.31 64.30 64.31 0.0M
2023-10-13 59.15 61.25 59.15 61.25 0.0M
2023-10-12 55.75 58.69 53.11 58.34 0.3M
2023-10-11 52.50 55.90 52.16 55.90 0.0M
2023-10-10 51.09 56.39 51.09 54.90 0.3M
2023-10-09 53.77 53.77 53.77 53.77 0.0M
2023-10-06 56.60 56.60 56.60 56.60 0.0M
2023-10-04 59.57 59.57 59.57 59.57 0.0M
2023-10-03 62.70 62.70 62.70 62.70 0.0M
2023-09-28 65.99 65.99 65.99 65.99 0.0M
2023-09-27 69.46 69.46 69.46 69.46 0.1M
2023-09-26 73.15 80.60 73.11 73.11 0.3M
2023-09-25 76.95 76.95 76.95 76.95 0.0M
2023-09-12 81.00 81.00 81.00 81.00 0.0M
2023-09-07 85.26 85.26 85.26 85.26 0.0M
2023-09-06 89.74 89.74 89.74 89.74 0.0M
2023-08-31 94.46 94.46 94.46 94.46 0.0M
2023-08-29 99.43 99.43 99.43 99.43 0.0M
2023-08-25 94.70 94.70 94.70 94.70 0.0M
2023-08-24 90.20 90.22 90.20 90.22 0.0M
2023-08-22 84.00 90.23 83.00 86.62 0.0M
2023-08-21 84.00 85.94 84.00 85.94 0.0M
2023-08-18 81.90 81.90 74.10 81.85 0.0M
2023-08-17 78.10 78.10 70.68 78.00 0.0M
2023-08-16 67.31 74.39 67.31 74.39 0.1M
2023-08-11 66.87 70.85 66.87 70.85 0.0M
2023-08-10 68.32 75.48 68.32 70.38 0.0M
2023-08-09 71.91 71.91 71.91 71.91 0.0M
2023-08-08 62.90 68.49 62.90 68.49 0.0M
2023-08-07 65.90 65.90 65.90 65.90 0.0M
2023-08-04 62.79 62.79 62.79 62.79 0.1M
2023-08-03 59.70 59.80 59.70 59.80 0.0M
2023-08-02 57.03 57.03 57.03 57.03 0.0M
2023-08-01 60.15 65.50 60.03 60.03 0.0M
2023-07-31 66.50 66.50 63.18 63.18 0.0M
2023-07-28 66.50 66.50 66.50 66.50 0.0M
2023-07-27 71.25 71.27 70.00 70.00 0.1M
2023-07-26 65.20 68.49 65.20 67.88 0.0M
2023-07-25 59.03 65.23 59.03 65.23 0.2M
2023-07-20 62.00 62.13 62.00 62.13 0.0M
2023-07-19 59.18 59.18 59.18 59.18 0.0M
2023-07-18 56.37 56.37 56.37 56.37 0.0M
2023-07-17 53.68 53.69 53.68 53.69 0.0M
2023-07-14 46.40 51.14 46.37 51.14 0.0M
2023-07-13 48.80 48.81 48.80 48.81 0.0M
2023-07-12 51.38 51.38 51.36 51.36 0.0M
2023-07-11 54.06 54.06 54.06 54.06 0.0M
2023-07-10 56.90 61.20 56.90 56.90 0.0M
2023-07-06 54.34 59.89 54.34 59.89 0.0M
2023-07-05 57.19 57.19 57.19 57.19 0.0M
2023-07-04 60.31 60.31 60.19 60.19 0.0M
2023-07-03 63.30 63.35 61.05 63.35 0.1M
2023-06-30 59.95 60.37 57.00 60.34 0.1M
2023-06-28 57.50 57.50 57.50 57.50 0.0M
2023-06-27 55.90 55.96 52.16 54.94 0.1M
2023-06-26 53.15 53.30 52.67 53.30 0.2M
2023-06-23 45.95 50.77 45.95 50.77 0.2M
2023-06-22 48.36 53.00 48.36 48.36 0.2M
2023-06-21 50.90 50.90 50.90 50.90 0.0M
2023-06-20 54.00 54.00 53.57 53.57 0.0M
2023-06-16 56.30 56.38 56.30 56.38 0.0M
2023-06-15 55.00 57.25 54.15 54.30 0.0M
2023-06-14 59.00 59.00 51.51 56.90 0.0M
2023-06-13 53.85 57.39 51.00 54.17 0.1M
2023-06-12 52.00 52.20 50.95 52.20 0.2M
2023-06-09 43.15 47.46 43.15 47.46 0.2M
2023-06-08 42.50 45.90 42.50 43.15 0.0M
2023-06-07 44.79 46.85 40.61 43.17 0.0M
2023-06-06 44.40 44.79 44.11 44.78 0.1M
2023-06-05 42.50 43.47 40.40 42.66 0.1M
2023-06-02 40.00 41.40 40.00 41.40 0.0M
2023-06-01 41.08 41.09 37.95 40.00 0.1M
2023-05-31 36.00 39.14 36.00 39.14 0.1M
2023-05-30 33.74 37.28 33.74 37.28 0.8M
2023-05-29 35.51 39.23 35.51 35.51 1.3M
2023-05-26 37.15 41.05 37.15 37.37 0.3M
2023-05-25 39.10 39.10 39.10 39.10 0.0M
2023-05-24 41.15 41.15 41.15 41.15 0.0M
2023-05-23 43.31 43.31 43.31 43.31 0.0M
2023-05-19 45.58 45.58 45.58 45.58 0.0M
2023-05-18 53.01 53.01 47.97 47.97 0.5M
2023-05-17 50.49 50.49 50.49 50.49 0.0M
2023-05-16 48.09 48.09 48.09 48.09 0.0M
2023-05-15 45.80 45.80 45.80 45.80 0.0M
2023-05-12 43.62 43.62 43.62 43.62 0.0M
2023-05-11 41.55 41.55 41.55 41.55 0.0M
2023-05-10 39.58 39.58 39.58 39.58 0.0M
2023-05-09 37.70 37.70 37.55 37.70 0.1M
2023-05-08 35.60 35.91 35.60 35.91 0.0M
2023-05-05 34.20 34.20 34.20 34.20 0.0M
2023-05-04 36.00 36.00 36.00 36.00 0.0M
2023-05-02 35.50 35.50 35.50 35.50 0.0M
2023-04-28 34.50 35.99 34.50 35.50 0.1M
2023-04-27 33.00 34.99 33.00 34.99 0.0M
2023-04-26 35.00 35.78 33.68 34.58 0.0M
2023-04-25 35.90 35.90 35.45 35.45 0.0M
2023-04-24 35.01 35.01 33.25 34.57 0.3M
2023-04-21 33.00 33.35 33.00 33.35 0.1M
2023-04-20 28.75 31.77 28.75 31.77 0.2M
2023-04-19 33.00 33.44 30.26 30.26 0.5M
2023-04-18 32.00 32.25 30.25 31.85 0.2M
2023-04-17 32.40 32.43 29.35 30.91 0.1M
2023-04-13 30.89 30.89 30.89 30.89 0.0M
2023-04-12 26.80 29.42 26.62 29.42 0.1M
2023-04-11 28.02 28.02 28.02 28.02 0.1M
2023-04-10 32.59 32.59 29.49 29.49 0.1M
2023-04-06 29.30 32.00 29.30 31.04 0.1M
2023-04-05 28.26 30.90 27.98 30.80 0.2M
2023-04-03 31.50 32.50 29.45 29.45 0.0M
2023-03-31 31.00 31.35 29.00 31.00 0.0M
2023-03-29 25.00 28.50 25.00 28.50 0.0M
2023-03-28 23.05 25.92 23.05 25.92 0.1M
2023-03-27 23.10 26.90 22.43 23.57 0.2M
2023-03-24 23.11 26.50 23.11 24.51 0.6M
2023-03-23 28.88 28.88 28.88 28.88 0.0M
2023-03-09 38.00 38.00 36.10 36.10 0.5M