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
2021-12-31 42.10 42.10 42.10 42.10 0.0M
2021-12-30 48.70 48.70 44.30 44.30 0.0M
2021-12-29 46.60 46.60 46.60 46.60 0.0M
2021-12-28 44.35 44.40 42.35 44.40 0.0M
2021-12-27 42.30 42.30 40.45 42.30 0.0M
2021-12-24 40.25 40.30 39.00 40.30 0.0M
2021-12-23 38.35 38.40 36.10 38.40 0.0M
2021-12-22 34.80 34.95 33.00 34.95 0.0M
2021-12-21 29.00 32.00 27.65 31.80 0.0M
2021-12-20 32.50 32.50 29.00 29.10 0.0M
2021-12-17 33.80 34.60 31.55 32.15 0.0M
2021-12-16 35.30 35.65 31.55 33.95 0.0M
2021-12-15 29.50 32.45 29.50 32.45 0.0M
2021-12-14 29.00 29.80 27.55 29.50 0.0M
2021-12-13 34.75 34.75 29.00 29.55 0.0M
2021-12-10 31.15 32.50 27.85 32.00 0.0M
2021-12-09 29.95 30.55 25.60 29.85 0.0M
2021-12-08 29.45 30.50 25.60 28.35 0.0M
2021-12-07 26.65 27.90 25.30 27.90 0.0M
2021-12-06 24.60 25.40 24.60 25.40 0.0M
2021-12-03 23.10 24.20 23.10 24.20 0.0M
2021-12-02 24.50 24.50 22.90 23.05 0.0M
2021-12-01 22.75 23.95 22.75 23.95 0.0M
2021-11-30 23.50 23.85 22.00 23.85 0.0M
2021-11-29 24.10 24.75 22.60 22.75 0.0M
2021-11-26 23.95 23.95 22.80 23.60 0.0M
2021-11-25 23.00 23.15 22.05 22.85 0.0M
2021-11-24 22.50 23.75 21.70 22.05 0.0M
2021-11-23 22.60 24.15 22.60 22.75 0.0M
2021-11-22 24.35 24.35 23.15 23.15 0.0M
2021-11-18 25.75 25.75 23.35 24.35 0.0M
2021-11-17 24.55 24.55 24.50 24.55 0.0M
2021-11-16 22.10 23.45 21.25 23.45 0.0M
2021-11-15 23.00 23.95 22.05 22.35 0.0M
2021-11-12 22.20 23.75 22.20 23.20 0.0M
2021-11-11 23.60 23.60 22.50 22.65 0.0M
2021-11-10 24.35 24.35 22.15 22.50 0.0M
2021-11-09 24.75 24.75 22.65 23.20 0.0M
2021-11-08 25.80 25.80 23.45 23.60 0.0M
2021-11-04 24.60 24.60 24.60 24.60 0.0M
2021-11-03 25.60 25.60 24.10 24.15 0.0M
2021-11-02 24.55 24.55 23.70 24.50 0.0M
2021-11-01 25.85 25.85 23.50 23.50 0.0M
2021-10-29 23.60 24.70 23.00 24.70 0.0M
2021-10-28 23.55 25.85 23.55 23.60 0.0M
2021-10-27 23.75 24.70 22.75 24.65 0.0M
2021-10-26 23.40 24.55 23.40 23.55 0.0M
2021-10-25 23.35 24.45 22.30 23.40 0.0M
2021-10-22 25.10 25.10 23.00 23.30 0.0M
2021-10-21 26.00 27.50 23.50 25.10 0.0M
2021-10-20 27.10 27.10 24.60 25.10 0.0M
2021-10-19 29.05 29.05 26.55 26.55 0.0M
2021-10-18 31.50 31.50 29.00 29.45 0.0M
2021-10-14 29.50 30.40 27.15 29.45 0.0M
2021-10-13 29.00 29.45 28.00 28.95 0.0M
2021-10-12 25.00 28.70 25.00 28.40 0.0M
2021-10-11 24.90 26.95 24.90 26.75 0.0M
2021-10-08 24.95 25.00 24.50 24.65 0.0M
2021-10-07 23.70 26.00 22.55 24.95 0.0M
2021-10-06 23.80 23.80 22.70 23.70 0.0M
2021-10-05 23.90 23.90 22.65 22.70 0.0M
2021-10-04 24.90 24.90 23.00 23.60 0.0M
2021-10-01 23.50 24.60 22.40 23.85 0.0M
2021-09-30 23.50 23.50 22.50 23.50 0.0M
2021-09-29 22.95 22.95 22.00 22.40 0.0M
2021-09-28 21.40 22.95 21.40 22.95 0.0M
2021-09-27 23.60 23.60 22.05 22.20 0.0M
2021-09-24 22.00 23.10 20.90 23.10 0.0M
2021-09-23 22.60 22.60 21.70 22.00 0.0M
2021-09-22 23.30 23.40 21.55 21.55 0.0M
2021-09-21 21.85 23.30 21.25 22.35 0.0M
2021-09-20 23.00 23.00 22.30 22.30 0.0M
2021-09-17 22.85 23.55 22.40 23.45 0.0M
2021-09-16 23.50 23.85 23.50 23.55 0.0M
2021-09-15 22.80 23.20 21.95 23.20 0.0M
2021-09-14 22.00 23.00 21.70 22.10 0.0M
2021-09-13 23.00 23.10 22.65 22.70 0.0M
2021-09-09 21.10 23.20 21.10 22.20 0.0M
2021-09-08 22.10 23.00 22.10 22.20 0.0M
2021-09-07 21.40 23.60 21.40 22.95 0.0M
2021-09-06 24.10 24.10 22.50 22.50 0.0M
2021-09-03 22.95 23.50 22.95 23.50 0.0M
2021-09-02 21.95 22.40 21.50 22.40 0.0M
2021-09-01 21.55 22.45 21.45 21.50 0.0M
2021-08-31 22.95 22.95 22.25 22.25 0.0M
2021-08-30 21.50 22.85 21.50 22.75 0.0M
2021-08-27 21.60 22.75 21.40 22.45 0.0M
2021-08-26 21.10 22.55 20.90 22.45 0.0M
2021-08-25 22.25 22.85 21.25 21.50 0.0M
2021-08-24 23.85 23.85 21.75 21.80 0.0M
2021-08-23 24.75 24.75 22.85 22.85 0.0M
2021-08-20 25.85 25.85 23.50 24.05 0.0M
2021-08-18 25.50 26.85 24.70 24.70 0.0M
2021-08-17 27.60 27.85 24.05 25.95 0.0M
2021-08-16 25.55 25.55 22.10 25.55 0.0M
2021-08-13 23.25 23.25 23.25 23.25 0.0M
2021-08-12 20.45 21.15 18.05 21.15 0.0M
2021-08-11 19.95 21.25 17.50 19.25 0.0M
2021-08-10 19.35 20.95 19.35 19.35 0.0M
2021-08-09 22.00 22.00 20.00 21.50 0.0M
2021-08-06 20.00 22.80 20.00 21.55 0.0M
2021-08-05 22.30 22.30 20.50 20.85 0.0M
2021-08-04 23.45 23.45 21.30 21.30 0.0M
2021-08-03 23.40 23.40 22.25 22.35 0.0M
2021-08-02 24.00 24.65 23.00 23.40 0.0M
2021-07-30 24.25 24.30 22.35 23.50 0.0M
2021-07-29 24.95 25.00 23.00 23.15 0.0M
2021-07-28 23.50 23.85 22.20 23.85 0.0M
2021-07-27 23.50 23.55 22.00 22.75 0.0M
2021-07-26 22.10 22.55 20.45 22.50 0.0M
2021-07-23 19.70 21.70 19.70 21.50 0.0M
2021-07-22 21.65 22.25 20.65 20.70 0.0M
2021-07-20 22.00 22.35 20.35 21.20 0.0M
2021-07-19 20.60 21.95 20.20 21.35 0.0M
2021-07-16 22.95 22.95 21.25 21.25 0.0M
2021-07-15 22.40 22.45 20.50 22.35 0.0M
2021-07-14 21.40 21.40 21.35 21.40 0.0M
2021-07-13 20.40 20.40 20.40 20.40 0.0M
2021-07-12 17.75 19.45 17.75 19.45 0.0M
2021-07-09 18.50 19.85 18.30 18.55 0.0M
2021-07-08 18.30 19.65 18.30 19.25 0.0M
2021-07-07 19.50 19.50 19.20 19.20 0.0M
2021-07-06 20.90 20.90 19.45 20.20 0.0M
2021-07-05 19.80 21.35 18.75 20.45 0.0M
2021-07-02 21.55 21.55 17.65 19.60 0.0M
2021-07-01 19.60 19.60 19.60 19.60 0.0M
2021-06-30 15.81 17.84 15.81 17.84 0.0M
2021-06-29 16.26 17.19 16.10 16.22 0.0M
2021-06-28 17.40 17.40 16.25 16.33 0.0M
2021-06-25 17.32 17.83 16.26 16.98 0.0M
2021-06-24 17.00 17.00 16.74 16.82 0.0M
2021-06-23 18.97 18.97 17.21 17.25 0.0M
2021-06-22 19.25 19.25 16.80 18.33 0.0M
2021-06-21 17.50 19.50 17.26 17.99 0.0M
2021-06-18 18.50 19.70 17.30 17.80 0.0M
2021-06-17 19.50 19.50 16.80 18.85 0.0M
2021-06-16 18.49 18.80 16.17 18.47 0.0M
2021-06-15 17.65 18.80 16.80 17.11 0.0M
2021-06-14 18.40 19.48 17.00 18.00 0.0M
2021-06-11 20.50 20.50 18.30 18.76 0.0M
2021-06-10 18.65 20.50 18.50 20.10 0.0M
2021-06-09 19.18 20.80 17.55 19.49 0.0M
2021-06-08 19.00 19.19 17.50 19.18 0.0M
2021-06-07 17.40 18.48 17.40 17.45 0.0M
2021-06-04 16.05 16.82 16.00 16.80 0.0M
2021-06-03 15.36 16.05 15.35 16.03 0.0M
2021-06-02 14.95 15.34 14.65 15.34 0.0M
2021-06-01 14.42 14.68 14.00 14.65 0.0M
2021-05-31 13.81 15.20 13.80 14.00 0.0M
2021-05-28 14.64 15.00 14.51 14.51 0.0M
2021-05-27 14.50 15.60 14.50 15.09 0.0M
2021-05-26 14.83 15.54 14.83 14.91 0.0M
2021-05-25 14.19 14.81 14.18 14.80 0.0M
2021-05-24 13.52 14.18 13.51 14.18 0.0M
2021-05-21 13.38 13.51 13.38 13.51 0.0M
2021-05-20 13.00 14.20 13.00 14.07 0.0M
2021-05-19 14.24 14.24 13.53 13.59 0.0M
2021-05-18 14.90 14.90 14.21 14.24 0.0M
2021-05-17 14.84 14.91 14.84 14.90 0.0M
2021-05-14 14.98 15.63 13.06 15.62 0.0M
2021-05-12 14.50 14.79 14.15 14.21 0.0M
2021-05-11 13.85 14.17 12.61 13.98 0.0M
2021-05-10 13.03 13.89 11.73 13.89 0.0M
2021-05-07 13.00 13.03 13.00 13.03 0.0M
2021-05-06 11.67 12.90 11.67 11.85 0.0M
2021-05-05 11.54 12.89 11.54 12.89 0.0M
2021-05-03 12.99 12.99 12.50 12.79 0.0M
2021-04-30 12.10 13.29 12.10 12.33 0.0M
2021-04-29 12.35 13.46 11.15 13.40 0.0M
2021-04-28 13.78 13.78 12.01 12.25 0.0M
2021-04-27 12.53 12.53 12.53 12.53 0.0M
2021-04-23 11.40 11.40 11.40 11.40 0.0M
2021-04-22 11.40 11.40 11.40 11.40 0.0M
2021-04-20 10.37 10.37 10.37 10.37 0.0M
2021-04-19 11.50 11.50 11.50 11.50 0.0M
2021-04-16 12.39 12.39 12.02 12.02 0.0M
2021-04-15 12.00 12.95 11.92 12.03 0.0M
2021-04-13 13.40 13.40 13.24 13.24 0.0M
2021-04-12 12.75 12.75 11.27 12.25 0.0M
2021-04-09 12.01 13.00 12.01 12.50 0.0M
2021-04-08 14.00 14.06 12.76 12.84 0.0M
2021-04-07 14.17 14.17 14.17 14.17 0.0M
2021-04-06 13.50 13.50 13.50 13.50 0.0M
2021-04-01 13.97 13.97 13.97 13.97 0.0M
2021-03-30 14.16 14.16 13.21 13.31 0.0M
2021-03-26 13.88 13.88 13.59 13.88 0.0M
2021-03-25 14.30 14.30 14.30 14.30 0.0M
2021-03-24 13.96 13.97 13.95 13.97 0.0M
2021-03-23 13.11 13.98 13.11 13.97 0.0M
2021-03-22 13.77 13.77 13.77 13.77 0.0M
2021-03-19 13.42 13.99 12.86 13.12 0.0M
2021-03-18 13.45 13.45 13.41 13.41 0.0M
2021-03-16 13.05 14.11 13.05 14.11 0.0M
2021-03-12 13.69 13.69 13.69 13.69 0.0M
2021-03-10 14.37 14.37 14.37 14.37 0.0M
2021-03-09 13.70 13.70 12.76 13.69 0.0M
2021-03-08 14.29 14.35 13.00 13.05 0.0M
2021-03-05 14.66 14.66 13.67 13.67 0.0M
2021-03-04 13.38 14.39 13.37 14.38 0.0M
2021-03-03 13.41 14.07 13.06 14.07 0.0M
2021-03-02 13.39 13.41 12.80 13.40 0.0M
2021-03-01 12.76 12.78 12.45 12.78 0.0M
2021-02-26 12.18 13.46 12.18 12.18 0.0M
2021-02-25 12.82 12.82 12.82 12.82 0.0M
2021-02-24 13.49 13.49 13.49 13.49 0.0M
2021-02-23 12.89 14.20 12.89 14.20 0.0M
2021-02-22 14.22 14.22 13.50 13.56 0.0M
2021-02-19 14.22 14.22 13.55 14.21 0.0M
2021-02-18 13.55 13.55 12.27 13.55 0.0M
2021-02-17 13.19 13.19 11.95 12.91 0.0M
2021-02-16 12.57 12.57 12.57 12.57 0.0M
2021-02-15 11.98 11.98 11.98 11.98 0.0M
2021-02-12 11.41 11.41 11.41 11.41 0.0M
2021-02-11 10.36 10.87 10.36 10.87 0.0M
2021-02-10 11.22 11.22 10.36 10.36 0.0M
2021-02-08 10.00 10.90 10.00 10.90 0.0M
2021-02-05 10.19 10.39 10.19 10.39 0.0M
2021-02-04 9.90 9.90 9.90 9.90 0.0M
2021-02-01 9.71 9.71 9.71 9.71 0.0M
2021-01-20 10.00 10.00 9.71 9.71 0.0M
2021-01-12 9.95 9.95 9.90 9.90 0.0M
2021-01-11 10.14 10.14 9.76 9.76 0.0M
2021-01-08 9.95 9.95 9.95 9.95 0.0M
2021-01-07 9.76 9.76 9.76 9.76 0.0M
2021-01-05 9.95 9.95 9.95 9.95 0.0M
2021-01-04 9.95 9.95 9.95 9.95 0.0M