Sam Ind (SAMI)

SAMI
🏛️ India →
57.99
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
2025-09-26 62.00 62.00 55.00 57.99 0.0M
2025-09-25 65.70 65.70 58.00 58.00 0.0M
2025-09-24 61.00 61.00 60.00 60.00 0.0M
2025-09-23 60.30 61.29 58.00 60.21 0.0M
2025-09-22 57.00 61.80 57.00 58.20 0.0M
2025-09-19 60.20 65.00 59.10 63.30 0.0M
2025-09-18 67.90 67.90 61.00 62.23 0.0M
2025-09-17 60.00 62.99 59.99 62.21 0.0M
2025-09-16 61.28 62.00 56.80 57.35 0.0M
2025-09-15 60.05 62.00 59.70 61.39 0.0M
2025-09-12 60.95 61.00 59.70 60.05 0.0M
2025-09-11 62.00 62.50 57.40 57.90 0.0M
2025-09-10 58.00 62.00 56.11 62.00 0.0M
2025-09-09 61.99 61.99 61.99 61.99 0.0M
2025-09-08 60.75 62.00 59.22 61.00 0.0M
2025-09-05 62.00 62.00 60.89 60.89 0.0M
2025-09-04 62.79 62.79 59.70 59.70 0.0M
2025-09-03 62.80 62.80 61.00 62.79 0.0M
2025-09-02 63.00 63.00 63.00 63.00 0.0M
2025-09-01 62.99 64.40 61.10 63.95 0.0M
2025-08-29 64.00 64.00 58.20 59.21 0.0M
2025-08-28 68.50 68.50 64.50 64.50 0.0M
2025-08-26 62.20 62.30 62.20 62.30 0.0M
2025-08-22 61.59 68.70 61.59 64.22 0.0M
2025-08-21 66.90 66.90 60.40 62.85 0.0M
2025-08-20 66.90 66.90 60.90 61.03 0.0M
2025-08-19 65.90 65.90 57.55 64.80 0.0M
2025-08-18 63.00 63.00 63.00 63.00 0.0M
2025-08-14 65.90 65.90 62.00 63.00 0.0M
2025-08-12 62.00 64.99 55.10 63.50 0.0M
2025-08-11 59.59 65.60 57.90 61.00 0.0M
2025-08-08 65.59 65.59 58.00 60.20 0.0M
2025-08-07 59.30 64.00 58.66 59.76 0.0M
2025-08-06 64.70 64.70 62.00 64.00 0.0M
2025-08-05 66.10 66.10 60.02 61.72 0.0M
2025-08-04 62.00 63.94 60.00 63.02 0.0M
2025-08-01 62.00 62.00 60.90 60.90 0.0M
2025-07-31 62.00 63.00 60.95 60.95 0.0M
2025-07-30 62.00 63.99 62.00 63.99 0.0M
2025-07-29 62.00 62.00 62.00 62.00 0.0M
2025-07-28 65.95 65.95 60.71 62.50 0.0M
2025-07-25 66.00 66.35 62.00 63.90 0.0M
2025-07-24 67.04 67.04 63.69 64.00 0.0M
2025-07-23 63.80 69.80 63.80 67.04 0.0M
2025-07-22 68.00 68.00 67.00 67.00 0.0M
2025-07-21 66.33 66.33 64.25 66.00 0.0M
2025-07-18 65.95 66.00 62.15 66.00 0.0M
2025-07-17 66.90 66.90 64.00 64.25 0.0M
2025-07-16 66.90 66.90 63.80 63.80 0.0M
2025-07-15 63.73 65.80 63.10 63.80 0.0M
2025-07-14 66.41 67.35 62.90 63.10 0.0M
2025-07-11 66.35 66.35 62.51 66.20 0.0M
2025-07-10 64.50 66.00 62.66 63.25 0.0M
2025-07-09 62.70 67.80 62.70 64.50 0.0M
2025-07-08 66.00 66.00 65.67 65.67 0.0M
2025-07-07 67.10 67.10 64.70 66.99 0.0M
2025-07-04 63.68 65.10 60.78 64.00 0.0M
2025-07-03 63.70 68.99 63.68 63.68 0.0M
2025-07-02 68.05 68.05 66.01 67.03 0.0M
2025-07-01 69.99 69.99 68.60 69.48 0.0M
2025-06-30 60.91 67.10 60.91 66.94 0.0M
2025-06-27 64.00 67.20 64.00 64.11 0.0M
2025-06-26 69.90 69.90 64.00 64.00 0.0M
2025-06-25 72.00 72.00 65.73 67.17 0.0M
2025-06-24 71.38 71.38 66.60 69.13 0.0M
2025-06-23 63.70 68.14 63.70 67.99 0.0M
2025-06-20 67.94 67.94 64.55 65.00 0.0M
2025-06-19 64.60 69.99 64.60 67.94 0.0M
2025-06-18 69.10 69.10 68.00 68.00 0.0M
2025-06-17 66.63 66.63 66.00 66.00 0.0M
2025-06-16 68.24 68.24 63.05 63.46 0.0M
2025-06-13 67.12 67.12 65.00 65.00 0.0M
2025-06-12 70.60 70.60 67.11 67.21 0.0M
2025-06-11 67.57 71.75 67.57 70.62 0.0M
2025-06-10 69.00 69.00 62.81 68.95 0.0M
2025-06-09 69.42 69.42 66.01 66.05 0.0M
2025-06-06 66.66 69.82 63.19 69.42 0.0M
2025-06-05 73.48 73.48 66.51 66.51 0.0M
2025-06-04 69.00 72.44 65.61 69.99 0.0M
2025-06-03 70.00 70.23 69.00 69.00 0.0M
2025-06-02 66.90 66.90 63.56 66.89 0.0M
2025-05-30 67.37 67.37 66.80 66.90 0.0M
2025-05-29 70.00 70.67 64.00 64.17 0.0M
2025-05-28 67.31 67.31 65.00 67.31 0.0M
2025-05-27 69.40 69.40 62.91 68.00 0.0M
2025-05-26 71.40 71.40 65.65 66.10 0.0M
2025-05-23 69.34 69.34 68.99 68.99 0.0M
2025-05-22 71.71 72.07 66.05 66.06 0.0M
2025-05-21 71.00 72.40 68.65 68.65 0.0M
2025-05-20 68.60 72.80 68.60 69.00 0.0M
2025-05-19 71.90 71.90 68.00 69.91 0.0M
2025-05-16 69.00 73.40 68.50 68.50 0.0M
2025-05-15 69.95 69.95 69.95 69.95 0.0M
2025-05-14 72.43 72.43 70.00 70.00 0.0M
2025-05-13 66.99 70.30 65.65 69.00 0.0M
2025-05-12 67.72 67.72 66.99 66.99 0.0M
2025-05-09 61.73 64.96 61.73 64.50 0.0M
2025-05-08 64.97 66.88 64.97 64.97 0.0M
2025-05-07 63.65 66.86 63.65 63.70 0.0M
2025-05-06 68.99 68.99 62.99 67.00 0.0M
2025-05-05 66.71 66.71 66.30 66.30 0.0M
2025-05-02 65.54 65.54 63.54 63.54 0.0M
2025-04-29 62.37 66.00 59.85 64.90 0.0M
2025-04-28 63.00 63.00 63.00 63.00 0.0M
2025-04-25 62.00 65.80 59.90 65.80 0.0M
2025-04-24 63.00 63.00 62.69 63.00 0.0M
2025-04-23 60.00 60.00 60.00 60.00 0.0M
2025-04-22 63.00 63.00 60.00 60.00 0.0M
2025-04-21 58.20 62.74 58.20 60.00 0.0M
2025-04-17 64.05 64.05 60.00 60.00 0.0M
2025-04-16 55.55 61.32 55.55 61.32 0.0M
2025-04-15 58.40 58.40 55.62 58.40 0.0M
2025-04-11 55.62 55.62 55.62 55.62 0.0M
2025-04-09 59.62 59.62 55.62 55.62 0.0M
2025-04-08 60.00 60.00 58.43 58.45 0.0M
2025-04-07 63.00 63.00 61.50 61.50 0.0M
2025-04-03 63.24 63.24 63.24 63.24 0.0M
2025-04-02 60.23 60.23 60.23 60.23 0.0M
2025-04-01 62.90 62.90 57.37 57.37 0.0M
2025-03-28 61.90 61.90 56.62 60.38 0.0M
2025-03-26 59.59 62.71 59.59 59.59 0.0M
2025-03-25 63.20 63.20 58.02 62.72 0.0M
2025-03-24 57.63 60.33 55.01 60.30 0.0M
2025-03-21 59.40 59.40 57.50 57.63 0.0M
2025-03-20 62.50 62.50 59.40 59.40 0.0M
2025-03-19 56.80 62.50 56.80 62.50 0.0M
2025-03-18 59.00 64.00 58.81 59.75 0.0M
2025-03-17 61.90 61.90 61.90 61.90 0.0M
2025-03-13 64.90 64.90 61.99 61.99 0.0M
2025-03-12 62.00 62.00 62.00 62.00 0.0M
2025-03-11 59.95 62.80 59.95 62.00 0.0M
2025-03-10 66.25 66.25 59.95 59.95 0.0M
2025-03-07 63.99 63.99 63.10 63.10 0.0M
2025-03-06 58.05 60.95 55.20 60.95 0.0M
2025-03-05 63.95 63.95 58.00 58.05 0.0M
2025-03-04 58.99 61.00 58.99 61.00 0.0M
2025-03-03 62.80 62.80 58.90 58.99 0.0M
2025-02-28 63.52 63.52 62.00 62.00 0.0M
2025-02-27 61.00 61.00 60.50 60.50 0.0M
2025-02-25 61.80 61.80 61.80 61.80 0.0M
2025-02-24 62.99 62.99 59.85 59.85 0.0M
2025-02-21 63.84 63.84 63.00 63.00 0.0M
2025-02-19 61.20 61.20 60.80 60.80 0.0M
2025-02-18 60.00 60.00 60.00 60.00 0.0M
2025-02-17 58.00 58.00 58.00 58.00 0.0M
2025-02-14 56.05 58.00 56.05 58.00 0.0M
2025-02-13 61.70 64.70 59.00 59.00 0.0M
2025-02-12 62.01 62.01 61.70 61.70 0.0M
2025-02-11 63.95 65.60 59.57 63.60 0.0M
2025-02-10 66.00 69.00 62.70 62.70 0.0M
2025-02-07 66.20 66.20 66.00 66.00 0.0M
2025-02-06 67.46 67.46 61.04 66.20 0.0M
2025-02-05 61.20 64.25 58.15 64.25 0.0M
2025-02-04 58.51 61.20 58.51 61.20 0.0M
2025-02-03 61.35 61.35 58.29 58.29 0.0M
2025-02-01 64.57 67.79 61.35 61.35 0.0M
2025-01-31 64.48 65.80 63.53 64.57 0.0M
2025-01-30 65.81 65.81 65.80 65.80 0.0M
2025-01-29 59.70 62.68 56.80 62.68 0.0M
2025-01-28 60.00 60.00 59.70 59.70 0.0M
2025-01-27 63.30 63.30 60.50 60.50 0.0M
2025-01-24 63.30 63.30 63.30 63.30 0.0M
2025-01-23 66.60 66.60 66.60 66.60 0.0M
2025-01-22 66.60 66.60 66.60 66.60 0.0M
2025-01-21 63.18 67.95 63.18 67.95 0.0M
2025-01-20 61.72 68.19 61.72 66.50 0.0M
2025-01-17 64.65 65.00 64.62 64.95 0.0M
2025-01-16 71.00 71.93 68.00 68.02 0.0M
2025-01-15 65.25 68.51 65.25 68.51 0.0M
2025-01-14 59.15 65.36 59.15 65.25 0.0M
2025-01-13 63.63 63.63 62.25 62.25 0.0M
2025-01-10 63.00 63.31 63.00 63.03 0.0M
2025-01-09 64.00 64.00 63.00 63.00 0.0M
2025-01-08 63.00 64.00 62.00 64.00 0.0M
2025-01-07 62.08 64.99 62.00 63.53 0.0M
2025-01-06 65.69 65.69 64.00 64.00 0.0M
2025-01-03 64.50 67.47 64.30 64.49 0.0M
2025-01-02 64.00 67.50 62.66 67.50 0.0M
2025-01-01 69.30 69.30 63.05 65.94 0.0M