Sarvottam Finvest Ltd (SARM)

SARM
🏛️ India →
22.48
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 48.15 48.15 46.00 47.25 0.0M
2023-12-28 47.25 48.15 46.05 48.15 0.0M
2023-12-27 47.56 48.19 45.19 48.11 0.0M
2023-12-26 48.45 48.50 46.60 47.56 0.0M
2023-12-22 50.00 50.00 47.60 48.45 0.0M
2023-12-21 48.26 48.50 45.85 48.50 0.0M
2023-12-20 50.00 50.94 48.26 48.26 0.0M
2023-12-19 50.90 52.00 49.37 50.80 0.0M
2023-12-18 53.44 53.44 50.00 51.77 0.0M
2023-12-15 51.45 52.10 50.00 51.00 0.0M
2023-12-14 51.50 53.00 49.83 50.90 0.0M
2023-12-13 51.00 53.49 50.95 52.45 0.0M
2023-12-12 51.75 54.00 51.00 52.00 0.0M
2023-12-11 51.75 53.50 51.00 53.27 0.0M
2023-12-08 53.58 53.58 51.75 51.97 0.0M
2023-12-07 53.29 53.90 50.70 53.58 0.0M
2023-12-06 52.30 53.90 51.00 53.19 0.0M
2023-12-05 53.00 54.00 50.88 53.37 0.1M
2023-12-04 54.00 54.00 52.85 53.55 0.0M
2023-12-01 53.00 54.45 53.00 53.15 0.0M
2023-11-30 54.65 54.90 52.25 53.24 0.1M
2023-11-29 54.00 54.00 52.50 53.57 0.0M
2023-11-28 54.00 54.50 52.80 53.52 0.1M
2023-11-24 52.43 54.48 52.43 53.47 0.0M
2023-11-23 53.50 53.60 51.00 53.41 0.0M
2023-11-22 54.57 54.57 52.80 53.38 0.0M
2023-11-21 53.90 54.15 53.50 53.50 0.0M
2023-11-20 55.55 55.58 53.20 53.47 0.1M
2023-11-17 52.00 53.20 50.10 52.94 0.0M
2023-11-16 52.49 54.00 49.87 52.46 0.0M
2023-11-15 52.50 54.25 51.85 52.49 0.0M
2023-11-13 55.00 55.00 50.90 53.35 0.0M
2023-11-12 53.10 56.00 50.99 55.00 0.0M
2023-11-10 55.00 56.85 52.00 53.67 0.0M
2023-11-09 52.74 55.10 50.11 54.56 0.0M
2023-11-08 52.10 57.09 51.68 52.74 0.0M
2023-11-07 56.40 56.46 53.64 54.38 0.1M
2023-11-06 58.68 59.00 54.66 56.46 0.1M
2023-11-03 57.51 57.54 57.51 57.53 0.1M
2023-11-02 54.55 55.30 54.50 54.80 0.1M
2023-11-01 54.11 54.13 54.11 54.13 0.1M
2023-10-31 51.54 51.56 51.54 51.56 0.0M
2023-10-30 46.50 49.47 45.00 49.11 0.0M
2023-10-27 47.00 47.98 45.60 47.12 0.0M
2023-10-26 47.38 47.38 45.02 45.70 0.0M
2023-10-25 49.80 49.80 47.31 47.38 0.0M
2023-10-23 50.50 51.00 47.06 49.80 0.0M
2023-10-20 50.33 51.00 46.37 49.53 0.1M
2023-10-19 49.20 49.79 46.00 48.81 0.1M
2023-10-18 47.30 47.47 45.50 47.42 0.0M
2023-10-17 43.00 45.21 42.00 45.21 0.1M
2023-10-16 43.00 43.65 41.70 43.06 0.0M
2023-10-13 42.20 43.00 40.20 41.88 0.0M
2023-10-12 41.50 42.50 39.50 42.25 0.0M
2023-10-11 40.50 41.90 39.75 41.41 0.0M
2023-10-10 38.50 42.52 38.50 41.83 0.0M
2023-10-09 42.85 42.85 40.50 40.50 0.0M
2023-10-06 44.19 44.19 41.50 42.63 0.0M
2023-10-05 42.89 42.89 40.44 42.10 0.0M
2023-10-04 41.80 41.98 40.16 41.00 0.0M
2023-10-03 39.50 41.25 38.00 40.68 0.0M
2023-09-29 37.51 41.20 37.50 39.29 0.0M
2023-09-28 39.71 39.71 38.00 39.30 0.0M
2023-09-27 36.77 37.82 36.05 37.82 0.0M
2023-09-26 35.90 36.05 32.63 36.02 0.0M
2023-09-25 34.38 34.41 31.25 34.34 0.0M
2023-09-22 32.65 32.78 31.90 32.78 0.0M
2023-09-21 29.74 31.22 29.74 31.22 0.0M
2023-09-20 29.26 30.48 29.26 29.74 0.0M
2023-09-18 30.65 30.65 29.21 29.74 0.0M
2023-09-15 30.19 30.77 30.19 30.69 0.0M
2023-09-14 30.79 30.79 29.95 30.19 0.0M
2023-09-13 30.44 30.44 30.44 30.44 0.0M
2023-09-12 30.30 30.88 29.17 29.69 0.0M
2023-09-11 30.80 30.89 30.50 30.50 0.0M
2023-09-08 30.26 30.50 30.26 30.50 0.0M
2023-09-07 30.20 31.15 30.02 30.50 0.0M
2023-09-06 29.51 30.70 29.51 30.65 0.0M
2023-09-05 30.98 30.98 29.80 30.00 0.0M
2023-09-04 30.01 31.00 30.01 30.10 0.0M
2023-09-01 30.75 30.75 29.15 30.55 0.0M
2023-08-31 29.72 29.91 29.11 29.30 0.0M
2023-08-30 29.15 29.75 29.11 29.72 0.0M
2023-08-29 29.01 30.47 28.76 30.15 0.0M
2023-08-28 29.33 29.98 29.16 29.84 0.0M
2023-08-25 30.60 30.60 29.25 29.93 0.0M
2023-08-24 30.01 30.01 29.29 30.00 0.0M
2023-08-23 30.50 30.99 29.81 30.01 0.0M
2023-08-22 30.00 30.61 29.66 30.41 0.0M
2023-08-21 31.59 31.59 29.32 30.61 0.1M
2023-08-18 30.70 30.70 29.31 30.39 0.0M
2023-08-17 30.55 30.85 30.00 30.80 0.0M
2023-08-16 31.15 31.15 29.71 31.15 0.0M
2023-08-14 30.50 31.24 28.44 31.20 0.0M
2023-08-11 30.30 30.30 29.50 29.93 0.0M
2023-08-10 30.21 30.37 29.61 29.83 0.0M
2023-08-09 30.78 30.84 29.58 30.83 0.0M
2023-08-08 30.24 31.72 30.24 30.78 0.0M
2023-08-07 30.78 31.93 29.30 31.08 0.0M
2023-08-04 31.25 31.25 30.01 30.41 0.0M
2023-08-03 29.66 31.37 29.55 31.25 0.0M
2023-08-02 31.00 31.95 29.66 30.85 0.0M
2023-08-01 31.75 32.62 31.05 31.22 0.2M
2023-07-31 30.90 31.49 30.50 31.07 0.0M
2023-07-28 30.80 30.80 29.60 30.44 0.0M
2023-07-27 30.80 30.83 29.60 30.75 0.0M
2023-07-26 31.80 31.80 30.00 30.08 0.0M
2023-07-25 29.90 31.30 29.04 31.12 0.0M
2023-07-24 28.47 29.90 27.17 29.83 0.0M
2023-07-21 29.52 30.98 28.47 28.48 0.0M
2023-07-20 31.44 31.44 29.61 29.96 0.0M
2023-07-19 31.54 31.54 31.07 31.07 0.0M
2023-07-18 31.50 33.00 31.10 32.70 0.0M
2023-07-17 33.59 34.80 32.73 32.73 0.0M
2023-07-14 33.56 34.99 32.55 34.45 0.0M
2023-07-13 31.99 34.24 31.12 34.24 0.0M
2023-07-12 30.50 32.64 29.54 32.61 0.0M
2023-07-11 31.87 31.87 30.00 31.09 0.0M
2023-07-10 32.55 32.55 30.30 31.48 0.0M
2023-07-07 30.53 33.19 30.53 31.36 0.0M
2023-07-06 30.02 31.97 30.02 31.97 0.0M
2023-07-05 30.63 32.62 30.06 30.45 0.0M
2023-07-04 32.14 32.14 30.70 31.20 0.0M
2023-07-03 32.85 32.85 30.79 32.24 0.0M
2023-06-30 32.00 32.99 31.90 32.41 0.0M
2023-06-28 34.94 34.94 32.53 33.57 0.0M
2023-06-27 32.00 34.59 31.57 34.24 0.0M
2023-06-26 32.22 34.50 31.31 32.95 0.0M
2023-06-23 31.00 32.99 30.46 32.88 0.0M
2023-06-22 30.25 32.40 30.03 31.45 0.0M
2023-06-21 30.26 31.99 30.26 31.12 0.0M
2023-06-20 30.60 31.88 30.60 31.00 0.0M
2023-06-19 30.70 32.29 30.20 31.99 0.0M
2023-06-16 31.01 32.82 30.70 31.33 0.0M
2023-06-15 30.14 32.28 30.00 31.89 0.0M
2023-06-14 31.52 32.50 31.00 31.16 0.0M
2023-06-13 30.35 33.00 30.35 32.22 0.0M
2023-06-12 31.00 32.75 30.10 31.70 0.0M
2023-06-09 32.90 32.90 31.00 31.23 0.0M
2023-06-08 32.25 33.47 32.25 32.32 0.0M
2023-06-07 32.21 33.65 32.20 33.20 0.0M
2023-06-06 34.84 35.81 32.56 33.22 0.0M
2023-06-05 32.20 35.55 32.17 34.11 0.0M
2023-06-02 32.80 36.19 32.80 33.86 0.0M
2023-06-01 37.14 37.14 34.00 34.47 0.0M
2023-05-31 32.86 35.38 32.02 35.38 0.0M
2023-05-30 35.31 35.97 33.55 33.70 0.0M
2023-05-29 35.30 37.00 35.15 35.31 0.0M
2023-05-26 36.45 38.05 36.45 37.00 0.0M
2023-05-25 35.10 38.00 35.10 37.90 0.0M
2023-05-24 33.35 36.75 33.30 36.65 0.0M
2023-05-23 35.00 35.50 34.00 35.00 0.1M
2023-05-22 34.50 35.50 34.00 35.00 0.1M
2023-05-19 34.00 34.99 33.90 34.50 0.1M
2023-05-18 33.76 34.75 33.72 34.63 0.0M
2023-05-17 33.25 35.50 32.65 35.12 0.0M
2023-05-16 34.00 34.87 33.01 34.32 0.0M
2023-05-15 34.05 35.00 33.91 34.21 0.0M
2023-05-12 33.75 35.80 32.80 35.42 0.0M
2023-05-11 34.00 34.88 32.13 34.45 0.0M
2023-05-10 32.34 34.65 31.45 33.82 0.0M
2023-05-09 33.01 34.07 31.60 33.00 0.0M
2023-05-08 32.21 34.68 31.38 33.23 0.0M
2023-05-05 31.75 33.12 31.66 33.03 0.0M
2023-05-04 32.01 33.93 31.94 33.30 0.0M
2023-05-03 31.86 34.40 31.85 33.62 0.0M
2023-05-02 33.63 35.80 33.51 33.52 0.0M
2023-04-28 35.10 36.39 34.60 35.27 0.0M
2023-04-27 35.99 36.98 33.46 36.40 0.1M
2023-04-26 35.70 36.00 33.30 35.22 0.0M
2023-04-25 35.10 35.50 34.00 35.00 0.0M
2023-04-24 34.54 35.00 33.15 34.55 0.0M
2023-04-21 32.10 34.65 31.35 34.54 0.0M
2023-04-20 30.55 33.20 30.17 33.00 0.0M
2023-04-19 31.20 33.90 31.07 31.74 0.0M
2023-04-18 33.60 33.60 32.57 32.70 0.0M
2023-04-17 32.13 34.90 31.89 34.28 0.0M
2023-04-13 33.35 34.31 31.05 33.56 0.0M
2023-04-12 31.85 32.74 29.64 32.68 0.0M
2023-04-11 31.17 31.21 28.30 31.19 0.0M
2023-04-10 29.69 29.73 28.50 29.73 0.0M
2023-04-06 25.80 28.32 25.80 28.32 0.0M
2023-04-05 25.50 26.98 24.54 26.98 0.0M
2023-04-03 24.29 26.13 23.65 25.70 0.0M
2023-03-31 22.71 25.09 22.71 24.89 0.0M
2023-03-29 22.84 25.24 22.84 23.90 0.0M
2023-03-28 24.04 24.04 24.04 24.04 0.0M
2023-03-27 25.30 25.30 25.30 25.30 0.0M
2023-03-24 26.63 26.63 26.63 26.63 0.0M
2023-03-23 28.03 28.03 28.03 28.03 0.0M
2023-03-22 29.50 29.50 29.50 29.50 0.0M
2023-03-21 31.05 31.05 31.05 31.05 0.0M
2023-03-20 33.70 34.00 32.68 32.68 0.0M
2023-03-17 33.70 35.25 32.00 34.39 0.0M
2023-03-16 34.66 34.66 31.50 33.66 0.0M
2023-03-15 33.01 33.01 30.55 33.01 0.0M
2023-03-14 31.37 31.44 30.05 31.44 0.0M
2023-03-13 29.72 29.95 27.11 29.95 0.0M
2023-03-10 28.53 28.53 27.25 28.53 0.0M
2023-03-09 27.10 27.18 27.09 27.18 0.0M
2023-03-08 25.88 25.89 25.88 25.89 0.0M
2023-03-06 24.21 24.66 22.32 24.66 0.0M
2023-03-03 23.00 24.41 22.09 23.49 0.1M
2023-03-02 23.25 23.25 23.25 23.25 0.0M
2023-03-01 22.15 22.15 22.15 22.15 0.0M
2023-02-28 21.10 21.10 21.10 21.10 0.0M
2023-02-27 20.10 20.10 20.10 20.10 0.0M
2023-02-24 19.10 19.15 19.10 19.15 0.0M
2023-02-23 16.55 18.25 16.55 18.25 0.1M
2023-02-22 17.40 17.40 17.40 17.40 0.0M
2023-02-21 18.30 19.25 18.30 18.30 0.0M
2023-02-20 19.25 20.25 19.25 19.25 0.0M
2023-02-17 20.25 22.35 20.25 20.25 0.1M
2023-02-16 21.30 21.30 21.30 21.30 0.0M
2023-02-15 22.40 22.40 22.40 22.40 0.0M
2023-02-14 23.55 23.55 23.55 23.55 0.0M
2023-02-13 24.75 24.75 24.75 24.75 0.0M
2023-02-10 26.05 26.05 26.05 26.05 0.0M
2023-02-09 27.40 27.40 27.40 27.40 0.0M
2023-02-08 28.80 28.80 28.80 28.80 0.0M
2023-02-07 30.30 30.30 30.30 30.30 0.0M
2023-02-06 31.85 31.85 31.85 31.85 0.0M
2023-02-03 33.50 33.50 33.50 33.50 0.0M
2023-02-02 35.25 35.25 35.25 35.25 0.0M
2023-02-01 37.10 37.10 37.10 37.10 0.0M
2023-01-31 41.00 43.15 39.05 39.05 0.1M
2023-01-30 41.10 41.10 41.10 41.10 0.0M
2023-01-27 43.25 43.25 43.25 43.25 0.0M
2023-01-25 45.50 45.50 45.50 45.50 0.0M
2023-01-24 47.85 47.85 47.85 47.85 0.0M
2023-01-23 50.35 50.35 50.35 50.35 0.0M
2023-01-20 52.95 52.95 52.95 52.95 0.0M
2023-01-19 55.70 55.70 55.70 55.70 0.0M
2023-01-18 58.60 58.60 58.60 58.60 0.0M
2023-01-17 61.65 61.65 61.65 61.65 0.0M
2023-01-16 64.85 64.85 64.85 64.85 0.0M
2023-01-13 68.20 68.25 68.20 68.25 0.4M
2023-01-12 64.90 65.00 64.90 65.00 0.2M
2023-01-11 61.85 61.95 61.85 61.95 0.2M
2023-01-10 58.90 59.00 58.90 59.00 0.2M
2023-01-09 56.10 56.20 56.10 56.20 0.2M
2023-01-06 53.45 53.55 53.45 53.55 0.2M
2023-01-05 50.90 51.00 50.90 51.00 0.2M
2023-01-04 48.60 48.60 48.50 48.60 0.2M
2023-01-03 45.00 46.30 42.00 46.30 0.0M
2023-01-02 39.90 44.10 39.90 44.10 0.0M