Seya Ind

SEYA
🏛️ India →
16.70
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 59.75 62.85 58.30 61.95 0.1M
2021-12-30 59.45 59.50 56.80 59.05 0.1M
2021-12-29 58.25 59.35 56.30 58.15 0.0M
2021-12-28 59.75 59.90 58.00 58.70 0.0M
2021-12-27 60.35 60.35 56.75 58.30 0.0M
2021-12-24 59.75 61.50 58.00 58.95 0.1M
2021-12-23 55.20 61.00 54.25 58.75 0.1M
2021-12-22 55.95 57.20 53.70 55.25 0.0M
2021-12-21 55.00 56.65 53.45 55.00 0.0M
2021-12-20 57.55 57.55 52.80 53.40 0.0M
2021-12-17 59.00 62.00 56.40 58.00 0.1M
2021-12-16 56.10 60.85 56.10 58.80 0.1M
2021-12-15 56.40 58.75 55.20 57.30 0.0M
2021-12-14 55.80 56.30 54.60 55.25 0.0M
2021-12-13 54.55 56.85 54.55 55.60 0.0M
2021-12-10 57.80 57.80 55.00 55.75 0.0M
2021-12-09 57.00 57.95 55.00 55.85 0.0M
2021-12-08 57.15 59.00 54.55 57.30 0.0M
2021-12-07 56.70 57.50 54.60 56.00 0.0M
2021-12-06 56.00 56.00 53.30 54.20 0.0M
2021-12-03 53.35 54.90 52.55 54.40 0.0M
2021-12-02 52.25 54.35 52.25 53.50 0.0M
2021-12-01 51.60 54.55 51.60 53.10 0.0M
2021-11-30 52.65 54.45 52.20 52.95 0.0M
2021-11-29 53.20 55.00 50.30 51.60 0.0M
2021-11-26 56.75 57.00 53.90 54.25 0.0M
2021-11-25 56.00 56.65 54.70 55.50 0.0M
2021-11-24 58.30 58.30 54.30 55.10 0.0M
2021-11-23 54.00 55.60 52.55 55.25 0.0M
2021-11-22 57.00 58.35 54.00 54.60 0.0M
2021-11-18 59.00 60.85 56.50 57.05 0.2M
2021-11-17 53.50 59.00 53.50 57.15 0.0M
2021-11-16 53.35 57.75 53.35 54.30 0.0M
2021-11-15 56.05 56.05 52.95 53.75 0.0M
2021-11-12 57.80 57.80 55.35 56.05 0.0M
2021-11-11 57.00 58.40 55.45 55.85 0.0M
2021-11-10 58.50 58.85 56.50 57.00 0.0M
2021-11-09 59.00 60.00 58.00 58.50 0.0M
2021-11-08 56.90 60.95 55.20 58.40 0.1M
2021-11-04 54.45 56.50 53.55 55.95 0.0M
2021-11-03 54.20 56.30 53.20 54.45 0.0M
2021-11-02 54.35 56.35 53.55 54.20 0.0M
2021-11-01 55.25 56.95 54.10 54.80 0.0M
2021-10-29 54.50 56.05 54.05 55.35 0.0M
2021-10-28 58.25 58.25 54.35 54.95 0.0M
2021-10-27 57.00 57.95 55.25 56.20 0.0M
2021-10-26 59.25 59.25 56.05 57.00 0.0M
2021-10-25 60.00 60.00 56.20 57.05 0.0M
2021-10-22 62.00 65.00 59.00 60.00 0.0M
2021-10-21 64.50 67.00 60.60 62.70 0.4M
2021-10-20 61.00 63.90 56.20 61.45 0.3M
2021-10-19 55.00 60.30 54.30 59.95 0.5M
2021-10-18 55.35 56.80 54.30 54.85 0.0M
2021-10-14 58.00 58.00 56.40 56.70 0.0M
2021-10-13 55.60 58.60 55.60 57.00 0.0M
2021-10-12 57.15 57.15 55.20 55.90 0.0M
2021-10-11 57.95 57.95 55.45 56.55 0.0M
2021-10-08 57.95 57.95 55.00 56.00 0.0M
2021-10-07 57.75 57.75 54.80 55.50 0.0M
2021-10-06 55.55 55.85 54.95 55.05 0.0M
2021-10-05 54.25 56.05 53.45 54.75 0.0M
2021-10-04 53.85 55.15 53.80 54.25 0.0M
2021-10-01 53.75 54.20 53.25 53.55 0.0M
2021-09-30 53.30 55.20 51.35 53.75 0.0M
2021-09-29 54.00 54.85 52.10 53.75 0.0M
2021-09-28 53.45 54.95 52.75 53.00 0.0M
2021-09-27 55.00 55.00 53.25 53.75 0.0M
2021-09-24 58.95 58.95 54.70 55.00 0.1M
2021-09-23 56.90 57.55 56.50 57.55 0.0M
2021-09-22 53.80 54.85 53.30 54.85 0.0M
2021-09-21 52.65 53.00 51.55 52.25 0.0M
2021-09-20 53.85 53.85 52.50 52.65 0.0M
2021-09-17 55.65 56.85 52.50 53.00 0.1M
2021-09-16 55.85 56.00 54.75 54.85 0.1M
2021-09-15 55.50 56.05 54.40 54.90 0.0M
2021-09-14 55.00 56.05 54.50 54.90 0.1M
2021-09-13 56.75 56.75 54.60 54.95 0.1M
2021-09-09 57.85 57.85 55.95 56.75 0.0M
2021-09-08 55.40 58.30 55.40 56.55 0.0M
2021-09-07 57.50 58.40 55.00 55.65 0.0M
2021-09-06 59.80 59.80 57.00 57.40 0.0M
2021-09-03 60.15 60.15 58.05 58.40 0.0M
2021-09-02 59.95 59.95 57.60 59.00 0.0M
2021-09-01 57.50 59.95 57.50 58.90 0.0M
2021-08-31 59.65 60.00 57.30 57.50 0.0M
2021-08-30 58.00 60.35 57.05 59.60 0.0M
2021-08-27 55.90 57.65 54.00 57.60 0.0M
2021-08-26 55.60 58.60 54.55 54.95 0.0M
2021-08-25 58.10 59.60 55.90 57.40 0.0M
2021-08-24 55.10 58.10 53.85 57.35 0.0M
2021-08-23 59.50 60.70 56.40 56.45 0.0M
2021-08-20 61.80 61.80 59.20 59.35 0.0M
2021-08-18 65.50 65.50 62.25 62.30 0.0M
2021-08-17 64.00 67.00 63.20 65.50 0.0M
2021-08-16 67.00 67.45 63.65 64.15 0.0M
2021-08-13 69.00 69.00 66.50 66.95 0.0M
2021-08-12 65.00 66.95 65.00 66.95 0.0M
2021-08-11 61.70 65.65 61.05 63.80 0.0M
2021-08-10 65.40 69.70 64.05 64.25 0.1M
2021-08-09 64.60 68.45 64.60 67.40 0.1M
2021-08-06 67.30 69.50 64.20 65.20 0.1M
2021-08-05 69.45 69.45 65.45 67.55 0.0M
2021-08-04 75.90 75.95 68.80 68.80 0.1M
2021-08-03 71.95 73.50 68.80 72.40 0.1M
2021-08-02 74.45 74.45 70.00 71.00 0.0M
2021-07-30 76.00 76.00 71.90 72.80 0.0M
2021-07-29 75.50 77.45 73.00 73.50 0.0M
2021-07-28 73.50 76.15 72.50 74.90 0.1M
2021-07-27 72.35 76.95 72.05 73.30 0.0M
2021-07-26 77.05 78.75 75.20 75.30 0.1M
2021-07-23 83.40 83.40 79.15 79.15 0.1M
2021-07-22 83.00 85.00 81.90 83.30 0.2M
2021-07-20 78.00 82.70 74.50 81.10 0.9M
2021-07-19 69.45 76.60 68.00 76.45 0.5M
2021-07-16 64.95 71.00 64.95 69.65 0.2M
2021-07-15 64.40 65.50 64.00 64.75 0.0M
2021-07-14 65.00 65.00 64.05 64.35 0.0M
2021-07-13 66.75 66.75 63.60 64.25 0.0M
2021-07-12 64.55 66.25 63.80 64.95 0.0M
2021-07-09 64.80 64.80 61.05 64.35 0.0M
2021-07-08 67.10 67.75 63.80 64.80 0.0M
2021-07-07 64.10 69.00 62.65 67.00 0.1M
2021-07-06 64.55 67.40 63.35 64.50 0.0M
2021-07-05 66.70 67.95 64.35 65.05 0.1M
2021-07-02 61.75 66.90 60.00 66.85 0.2M
2021-07-01 62.80 63.00 60.60 60.85 0.1M
2021-06-30 66.00 66.80 63.90 64.15 0.0M
2021-06-29 66.25 68.35 65.70 66.45 0.0M
2021-06-28 68.00 68.00 66.35 66.80 0.0M
2021-06-25 66.25 69.00 63.70 67.65 0.1M
2021-06-24 66.80 68.35 66.00 66.35 0.0M
2021-06-23 65.95 68.00 65.00 66.20 0.0M
2021-06-22 66.50 69.00 64.80 66.80 0.1M
2021-06-21 64.00 68.30 62.95 66.40 0.1M
2021-06-18 67.50 67.55 62.95 64.80 0.1M
2021-06-17 69.80 69.80 67.25 67.75 0.0M
2021-06-16 71.20 71.20 68.10 68.30 0.1M
2021-06-15 72.45 73.50 70.10 71.20 0.1M
2021-06-14 68.50 72.75 65.10 71.00 0.6M
2021-06-11 62.35 67.80 60.55 67.25 0.3M
2021-06-10 62.50 65.00 61.95 62.55 0.1M
2021-06-09 66.00 67.00 62.25 63.10 0.1M
2021-06-08 59.00 64.20 57.60 64.20 0.3M
2021-06-07 56.95 58.70 56.95 58.40 0.1M
2021-06-04 58.95 58.95 56.65 56.90 0.0M
2021-06-03 54.40 56.95 54.40 56.65 0.0M
2021-06-02 54.65 55.25 52.90 54.95 0.0M
2021-06-01 56.80 58.25 54.15 54.85 0.1M
2021-05-31 56.25 57.50 55.50 56.95 0.0M
2021-05-28 57.75 58.40 56.10 56.40 0.0M
2021-05-27 58.20 58.85 57.10 58.25 0.0M
2021-05-26 58.85 59.25 57.55 58.25 0.0M
2021-05-25 59.20 59.40 57.25 58.75 0.0M
2021-05-24 56.60 59.40 55.70 58.55 0.1M
2021-05-21 56.30 57.90 55.20 56.85 0.0M
2021-05-20 57.00 57.00 54.45 55.15 0.0M
2021-05-19 55.20 56.25 54.95 55.90 0.0M
2021-05-18 53.70 56.25 53.70 55.35 0.0M
2021-05-17 56.40 56.40 53.65 54.70 0.0M
2021-05-14 54.05 55.10 53.45 54.25 0.0M
2021-05-12 57.35 57.35 53.50 54.45 0.0M
2021-05-11 53.95 56.75 53.80 55.65 0.0M
2021-05-10 53.50 54.40 52.60 54.15 0.0M
2021-05-07 56.75 56.75 52.30 53.20 0.1M
2021-05-06 53.80 55.65 52.85 55.00 0.0M
2021-05-05 54.90 55.00 54.00 54.20 0.0M
2021-05-04 59.75 59.75 54.95 55.15 0.0M
2021-05-03 57.05 59.90 56.00 57.80 0.0M
2021-04-30 59.15 59.50 57.30 58.15 0.0M
2021-04-29 61.50 61.50 58.95 59.35 0.0M
2021-04-28 59.20 61.25 58.40 60.00 0.0M
2021-04-27 60.05 61.75 59.00 59.20 0.0M
2021-04-26 59.70 61.50 57.95 60.05 0.1M
2021-04-23 60.45 60.45 58.10 59.70 0.1M
2021-04-22 54.85 57.60 52.30 57.60 0.1M
2021-04-20 53.50 54.95 53.00 54.90 0.0M
2021-04-19 48.50 52.40 47.50 52.35 0.0M
2021-04-16 50.00 50.50 48.50 49.95 0.0M
2021-04-15 48.80 50.10 48.80 49.70 0.0M
2021-04-13 49.70 50.90 49.25 49.95 0.0M
2021-04-12 51.75 52.20 49.55 49.85 0.0M
2021-04-09 52.70 52.80 51.65 52.15 0.0M
2021-04-08 51.50 53.50 51.50 52.50 0.0M
2021-04-07 51.60 52.75 51.00 52.15 0.0M
2021-04-06 51.00 52.25 50.85 52.10 0.0M
2021-04-05 50.95 51.55 50.15 51.15 0.0M
2021-04-01 49.50 51.95 49.00 51.55 0.0M
2021-03-31 50.90 51.45 49.00 49.95 0.0M
2021-03-30 53.00 53.25 51.00 51.45 0.0M
2021-03-26 50.75 53.55 50.50 52.40 0.1M
2021-03-25 53.95 53.95 49.70 51.00 0.1M
2021-03-24 55.25 56.25 53.30 54.10 0.0M
2021-03-23 57.70 58.50 55.15 55.80 0.0M
2021-03-22 58.55 59.25 56.40 58.00 0.0M
2021-03-19 60.00 60.20 57.00 58.95 0.0M
2021-03-18 59.00 63.50 58.95 60.55 0.1M
2021-03-17 60.00 60.45 58.00 58.45 0.0M
2021-03-16 61.40 61.50 59.60 60.10 0.0M
2021-03-15 61.55 63.50 58.40 61.50 0.1M
2021-03-12 62.60 62.85 61.00 61.60 0.0M
2021-03-10 63.75 63.90 60.10 63.00 0.1M
2021-03-09 62.75 67.45 61.25 63.70 0.1M
2021-03-08 66.15 67.00 61.10 62.75 0.1M
2021-03-05 76.90 76.90 66.65 67.45 0.4M
2021-03-04 61.90 73.55 61.35 73.55 0.8M
2021-03-03 51.00 61.30 50.95 61.30 0.3M
2021-03-02 50.85 51.60 49.65 51.10 0.0M
2021-03-01 51.80 51.80 50.30 51.05 0.0M
2021-02-26 50.25 51.25 49.40 50.70 0.0M
2021-02-25 50.55 52.35 49.85 50.20 0.0M
2021-02-24 52.05 52.75 49.00 50.25 0.0M
2021-02-23 52.30 53.10 51.40 52.00 0.0M
2021-02-22 54.90 54.90 51.40 52.75 0.0M
2021-02-19 54.80 56.30 54.40 54.65 0.0M
2021-02-18 52.50 55.60 52.50 54.95 0.0M
2021-02-17 54.50 54.50 52.30 53.05 0.0M
2021-02-16 57.50 58.00 54.80 55.00 0.0M
2021-02-15 60.85 60.85 56.95 57.85 0.1M
2021-02-12 60.50 65.90 60.00 62.55 0.0M
2021-02-11 59.50 62.05 59.50 60.65 0.0M
2021-02-10 60.40 61.70 59.55 60.20 0.0M
2021-02-09 61.30 62.00 60.75 60.90 0.0M
2021-02-08 62.95 63.10 61.00 62.00 0.0M
2021-02-05 63.10 63.95 62.85 63.00 0.0M
2021-02-04 62.75 64.55 62.70 63.25 0.0M
2021-02-03 60.35 65.15 60.35 62.95 0.0M
2021-02-02 60.55 61.50 58.95 60.30 0.0M
2021-02-01 59.20 61.80 58.85 60.50 0.0M
2021-01-29 60.15 60.25 58.70 60.05 0.0M
2021-01-28 60.00 60.35 59.15 60.00 0.0M
2021-01-27 60.45 60.80 59.30 60.25 0.0M
2021-01-25 61.40 61.70 60.70 60.85 0.0M
2021-01-22 62.40 62.70 60.90 61.25 0.0M
2021-01-21 63.75 64.55 62.20 62.55 0.0M
2021-01-20 64.15 64.20 63.10 63.70 0.0M
2021-01-19 64.95 66.40 63.05 64.15 0.0M
2021-01-18 64.95 65.50 62.50 63.10 0.0M
2021-01-15 65.50 65.50 63.65 64.20 0.0M
2021-01-14 66.20 66.35 64.00 65.15 0.0M
2021-01-13 66.75 67.25 65.60 66.05 0.0M
2021-01-12 66.25 69.70 66.05 66.70 0.0M
2021-01-11 67.60 68.00 65.00 67.65 0.0M
2021-01-08 67.35 70.20 66.45 67.65 0.0M
2021-01-07 66.00 68.90 65.30 67.35 0.0M
2021-01-06 67.45 67.75 66.00 66.35 0.0M
2021-01-05 67.80 68.75 66.50 67.45 0.0M
2021-01-04 69.95 71.85 67.15 67.95 0.1M
2021-01-01 64.50 73.00 64.05 69.95 0.2M