SecMark Consultancy

SECM
🏛️ India →
118.39
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
2025-09-26 124.80 124.80 118.11 118.39 0.0M
2025-09-25 126.00 126.00 120.00 122.90 0.0M
2025-09-24 123.00 129.13 121.10 123.89 0.0M
2025-09-23 120.69 123.00 120.69 122.99 0.0M
2025-09-22 123.00 123.94 119.12 120.70 0.0M
2025-09-19 124.00 124.00 115.32 122.94 0.1M
2025-09-18 122.80 124.79 118.11 121.24 0.0M
2025-09-17 125.11 125.11 120.20 121.98 0.0M
2025-09-16 120.54 127.33 120.54 125.10 0.0M
2025-09-15 122.10 130.99 121.30 123.64 0.0M
2025-09-12 124.10 131.98 123.90 127.67 0.0M
2025-09-11 137.80 137.80 129.00 130.02 0.0M
2025-09-10 137.84 137.84 130.60 133.00 0.0M
2025-09-09 135.40 135.45 130.05 132.10 0.0M
2025-09-08 134.80 134.80 128.50 129.00 0.0M
2025-09-05 138.45 138.45 134.90 134.90 0.0M
2025-09-04 133.20 133.20 133.20 133.20 0.0M
2025-09-03 133.40 133.40 127.00 133.20 0.0M
2025-09-02 128.00 133.35 122.60 127.61 0.0M
2025-09-01 130.00 130.00 127.41 129.00 0.0M
2025-08-29 128.21 133.60 127.10 127.41 0.0M
2025-08-28 133.00 133.75 127.25 133.75 0.0M
2025-08-26 131.00 133.99 130.50 133.84 0.0M
2025-08-25 135.99 135.99 133.00 133.00 0.0M
2025-08-22 137.00 137.00 130.00 130.00 0.0M
2025-08-21 138.80 138.80 130.25 130.96 0.0M
2025-08-20 130.49 132.37 130.00 132.37 0.0M
2025-08-19 122.10 133.00 122.10 126.07 0.0M
2025-08-18 130.00 131.00 126.55 127.01 0.0M
2025-08-14 135.10 135.10 133.00 133.00 0.0M
2025-08-13 140.00 141.85 140.00 140.00 0.0M
2025-08-12 135.08 136.00 135.08 136.00 0.0M
2025-08-11 134.68 137.99 128.00 135.08 0.0M
2025-08-08 136.00 136.00 127.00 134.68 0.0M
2025-08-07 138.40 138.40 131.67 133.43 0.0M
2025-08-06 134.48 135.55 128.10 132.65 0.0M
2025-08-05 138.30 142.71 133.00 134.48 0.0M
2025-08-04 140.00 140.00 140.00 140.00 0.0M
2025-08-01 136.15 149.40 136.15 140.00 0.0M
2025-07-31 140.00 143.00 140.00 142.82 0.0M
2025-07-30 140.00 144.70 140.00 140.00 0.0M
2025-07-29 143.00 143.00 139.97 143.00 0.0M
2025-07-28 140.10 140.10 140.00 140.00 0.0M
2025-07-25 142.00 145.99 135.00 141.93 0.0M
2025-07-24 141.60 144.50 141.50 141.51 0.0M
2025-07-23 141.60 144.80 138.79 140.45 0.0M
2025-07-22 140.00 146.82 140.00 141.60 0.0M
2025-07-21 144.35 144.80 140.00 142.11 0.0M
2025-07-18 147.40 147.40 138.00 144.35 0.0M
2025-07-17 146.99 146.99 140.00 143.34 0.0M
2025-07-16 140.92 142.50 139.00 142.20 0.0M
2025-07-15 139.56 147.43 138.52 140.92 0.0M
2025-07-14 141.01 148.80 141.01 145.82 0.0M
2025-07-11 152.54 155.00 145.00 145.98 0.0M
2025-07-10 153.75 153.75 148.00 152.54 0.0M
2025-07-09 149.50 153.99 144.44 152.51 0.0M
2025-07-08 152.20 152.24 148.99 149.42 0.0M
2025-07-07 153.54 154.30 145.86 153.00 0.0M
2025-07-04 157.95 158.09 151.30 153.54 0.0M
2025-07-03 152.35 155.89 152.35 155.00 0.0M
2025-07-02 154.00 157.00 151.20 152.35 0.0M
2025-07-01 150.30 152.99 150.30 152.99 0.0M
2025-06-30 156.40 156.40 148.55 154.89 0.0M
2025-06-27 153.95 157.95 151.05 151.07 0.0M
2025-06-26 153.00 157.35 150.10 150.44 0.0M
2025-06-25 151.14 155.00 151.14 152.79 0.0M
2025-06-24 157.46 157.46 150.05 151.14 0.0M
2025-06-23 158.92 158.92 154.00 155.90 0.0M
2025-06-20 151.90 152.76 151.16 152.00 0.0M
2025-06-19 152.00 152.00 147.00 151.16 0.0M
2025-06-18 151.29 154.45 151.00 152.00 0.0M
2025-06-17 154.34 159.45 151.25 152.05 0.0M
2025-06-16 161.75 162.00 153.00 153.58 0.0M
2025-06-13 159.00 163.00 155.00 160.97 0.0M
2025-06-12 161.92 162.00 157.20 158.92 0.0M
2025-06-11 158.16 161.70 156.00 157.45 0.0M
2025-06-10 162.00 162.70 156.50 158.16 0.0M
2025-06-09 159.81 162.90 155.00 160.60 0.0M
2025-06-06 160.68 163.00 155.00 159.81 0.0M
2025-06-05 158.40 160.00 156.90 159.48 0.0M
2025-06-04 159.90 161.80 155.00 158.42 0.0M
2025-06-03 157.30 161.00 151.00 158.89 0.0M
2025-06-02 150.94 158.00 149.70 157.25 0.0M
2025-05-30 144.90 151.90 138.75 150.94 0.0M
2025-05-29 152.00 153.99 145.35 145.95 0.0M
2025-05-28 156.00 159.49 150.29 153.01 0.0M
2025-05-27 160.98 160.98 155.25 156.54 0.0M
2025-05-26 160.01 164.00 152.16 162.61 0.0M
2025-05-23 158.76 174.63 158.65 160.17 0.1M
2025-05-22 154.99 162.69 154.99 158.76 0.1M
2025-05-21 143.00 150.41 140.00 150.41 0.1M
2025-05-20 129.44 138.20 123.28 136.74 0.1M
2025-05-19 127.00 131.20 121.61 126.42 0.0M
2025-05-16 131.51 135.50 121.21 125.47 0.0M
2025-05-15 129.00 133.47 126.10 129.33 0.0M
2025-05-14 130.00 134.65 127.95 131.28 0.0M
2025-05-13 135.97 135.97 128.99 129.71 0.0M
2025-05-12 124.00 126.84 117.88 126.84 0.0M
2025-05-09 112.00 117.29 112.00 115.31 0.0M
2025-05-08 121.00 123.37 115.43 118.58 0.0M
2025-05-07 120.28 122.36 117.21 118.68 0.0M
2025-05-06 128.93 130.55 118.07 122.02 0.0M
2025-05-05 128.40 129.45 121.56 127.60 0.0M
2025-05-02 129.99 134.74 122.01 124.58 0.0M
2025-04-30 139.95 139.95 128.12 131.39 0.1M
2025-04-29 127.23 127.23 127.23 127.23 0.0M
2025-04-28 104.64 115.67 104.64 115.67 0.0M
2025-04-25 113.10 115.10 103.46 105.16 0.0M
2025-04-24 113.20 117.00 110.41 112.87 0.0M
2025-04-23 121.39 121.39 113.00 116.08 0.0M
2025-04-22 121.20 125.69 118.12 119.64 0.0M
2025-04-21 132.00 133.95 116.00 123.70 0.1M
2025-04-17 124.29 124.29 123.00 124.29 0.1M
2025-04-16 90.00 103.58 90.00 103.58 0.0M
2025-04-15 87.45 88.44 84.00 86.32 0.0M
2025-04-11 87.00 88.00 84.42 87.13 0.0M
2025-04-09 87.00 87.00 84.42 84.44 0.0M
2025-04-08 86.00 88.90 82.00 84.00 0.0M
2025-04-07 75.00 87.70 75.00 85.06 0.0M
2025-04-04 88.90 88.90 85.00 85.00 0.0M
2025-04-03 88.80 90.29 86.00 88.28 0.0M
2025-04-02 82.01 91.39 81.42 88.95 0.0M
2025-04-01 84.95 87.00 83.40 85.80 0.0M
2025-03-28 81.61 88.40 81.00 83.05 0.0M
2025-03-27 85.29 85.40 82.00 85.39 0.0M
2025-03-26 86.40 89.00 82.00 85.29 0.0M
2025-03-25 90.93 90.93 86.05 86.26 0.0M
2025-03-24 86.22 91.21 86.22 90.93 0.0M
2025-03-21 90.01 91.95 89.00 91.00 0.0M
2025-03-20 92.10 92.10 87.50 90.19 0.0M
2025-03-19 89.99 92.99 88.80 91.08 0.0M
2025-03-18 100.00 100.00 88.00 89.61 0.0M
2025-03-17 83.00 90.91 83.00 90.91 0.0M
2025-03-13 86.70 86.70 81.55 82.65 0.0M
2025-03-12 89.90 89.90 85.06 86.27 0.0M
2025-03-11 88.00 90.00 87.00 88.99 0.0M
2025-03-10 88.00 92.40 86.00 88.05 0.0M
2025-03-07 93.99 97.40 83.41 84.69 0.0M
2025-03-06 92.00 96.00 85.30 89.75 0.0M
2025-03-05 86.00 95.00 85.40 93.39 0.0M
2025-03-04 86.01 93.00 85.98 88.91 0.0M
2025-03-03 84.41 92.39 84.41 88.55 0.0M
2025-02-28 91.00 95.39 82.21 89.46 0.0M
2025-02-27 95.50 97.79 90.10 90.16 0.0M
2025-02-25 88.40 95.99 88.40 95.50 0.0M
2025-02-24 93.54 95.00 91.50 92.01 0.0M
2025-02-21 98.99 99.39 94.61 95.02 0.0M
2025-02-20 93.10 96.80 93.00 95.99 0.0M
2025-02-19 95.22 99.90 91.00 96.60 0.0M
2025-02-18 93.43 96.00 91.40 95.23 0.0M
2025-02-17 90.80 107.00 90.80 97.00 0.0M
2025-02-14 99.01 105.00 94.16 98.65 0.0M
2025-02-13 105.99 105.99 97.89 99.56 0.0M
2025-02-12 97.80 104.98 97.80 99.45 0.0M
2025-02-11 98.60 101.00 97.10 98.15 0.0M
2025-02-10 101.95 104.97 98.00 101.49 0.0M
2025-02-07 105.25 105.99 102.97 103.13 0.0M
2025-02-06 106.00 111.99 102.25 102.71 0.0M
2025-02-05 103.98 104.00 102.10 103.67 0.0M
2025-02-04 103.14 103.14 101.88 102.99 0.0M
2025-02-03 107.00 107.00 99.05 101.95 0.0M
2025-02-01 105.15 108.85 102.00 102.00 0.0M
2025-01-31 104.45 109.24 103.00 103.90 0.0M
2025-01-30 107.15 107.50 104.00 104.04 0.0M
2025-01-29 104.04 108.00 104.04 107.49 0.0M
2025-01-28 101.03 105.59 101.03 103.22 0.0M
2025-01-27 106.19 107.00 101.65 103.68 0.0M
2025-01-24 106.39 107.40 106.39 107.00 0.0M
2025-01-23 110.97 110.99 106.47 107.45 0.0M
2025-01-22 104.96 110.80 104.96 106.21 0.0M
2025-01-21 111.68 111.75 107.00 107.09 0.0M
2025-01-20 113.91 113.91 110.00 111.23 0.0M
2025-01-17 111.49 111.49 109.25 110.51 0.0M
2025-01-16 108.06 111.40 108.06 108.44 0.0M
2025-01-15 108.94 111.98 107.10 108.07 0.0M
2025-01-14 105.14 110.02 103.50 109.43 0.0M
2025-01-13 104.20 106.99 101.03 104.79 0.0M
2025-01-10 107.95 109.41 103.81 104.46 0.0M
2025-01-09 112.46 112.60 108.20 109.28 0.0M
2025-01-08 115.00 116.42 109.45 112.61 0.0M
2025-01-07 112.06 118.28 109.91 113.58 0.0M
2025-01-06 113.81 115.50 109.22 113.63 0.0M
2025-01-03 115.19 115.19 109.45 114.97 0.0M
2025-01-02 112.10 117.00 111.20 115.22 0.0M
2025-01-01 111.46 113.96 110.56 111.60 0.0M