Shree Steel Wire Ropes (SHSW)

SHSW
🏛️ India →
26.00
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 27.48 27.48 25.99 26.00 0.0M
2025-09-25 27.50 27.50 25.28 25.99 0.0M
2025-09-24 26.80 27.18 26.02 26.67 0.0M
2025-09-23 27.85 27.85 26.10 26.99 0.0M
2025-09-22 29.00 29.00 26.52 26.91 0.0M
2025-09-19 28.50 28.50 26.75 27.35 0.0M
2025-09-18 27.00 29.40 27.00 27.31 0.0M
2025-09-17 29.60 29.60 26.70 27.25 0.0M
2025-09-16 27.22 28.44 26.50 26.98 0.0M
2025-09-15 29.98 29.98 27.01 27.78 0.0M
2025-09-12 29.30 29.30 28.30 28.30 0.0M
2025-09-11 29.38 29.38 27.00 28.39 0.0M
2025-09-10 29.40 29.40 26.10 28.03 0.0M
2025-09-09 29.98 29.98 27.00 28.12 0.0M
2025-09-08 28.80 28.80 27.95 28.00 0.0M
2025-09-05 32.50 32.50 26.20 27.75 0.0M
2025-09-04 28.80 28.80 27.05 27.15 0.0M
2025-09-03 28.00 28.80 27.25 28.41 0.0M
2025-09-02 29.39 29.39 27.70 27.71 0.0M
2025-09-01 28.80 28.80 27.00 27.69 0.0M
2025-08-29 29.40 29.40 26.50 27.30 0.0M
2025-08-28 26.01 27.95 26.01 26.35 0.0M
2025-08-26 29.49 29.49 26.20 26.52 0.0M
2025-08-25 29.90 29.90 27.50 28.50 0.0M
2025-08-22 29.00 29.00 28.51 28.80 0.0M
2025-08-21 29.90 29.90 28.50 29.39 0.0M
2025-08-20 29.25 29.25 28.27 28.52 0.0M
2025-08-19 32.97 32.97 30.00 30.00 0.0M
2025-08-18 28.63 29.50 28.63 28.98 0.0M
2025-08-14 28.55 28.90 27.60 28.63 0.0M
2025-08-13 31.00 31.00 28.65 28.93 0.0M
2025-08-12 32.44 32.44 28.50 28.68 0.0M
2025-08-11 28.67 30.19 28.67 29.13 0.0M
2025-08-08 29.74 29.74 28.10 29.26 0.0M
2025-08-07 31.89 31.89 30.19 30.35 0.0M
2025-08-06 31.80 31.80 28.77 30.00 0.0M
2025-08-05 31.99 31.99 28.36 28.94 0.0M
2025-08-04 30.54 30.54 28.60 29.29 0.0M
2025-08-01 30.80 30.80 28.10 28.32 0.0M
2025-07-31 31.50 31.50 29.08 29.10 0.0M
2025-07-30 29.04 30.89 29.04 29.43 0.0M
2025-07-29 31.00 31.00 29.01 29.60 0.0M
2025-07-28 28.10 32.80 28.10 29.63 0.0M
2025-07-25 31.79 31.79 30.77 30.77 0.0M
2025-07-24 32.50 32.50 30.07 30.15 0.0M
2025-07-23 32.20 32.20 30.04 30.14 0.0M
2025-07-22 32.87 32.87 30.39 30.88 0.0M
2025-07-21 33.99 33.99 30.07 30.19 0.0M
2025-07-18 32.93 32.93 30.02 31.52 0.0M
2025-07-17 31.97 31.97 29.94 30.33 0.0M
2025-07-16 33.99 33.99 30.00 30.47 0.0M
2025-07-15 33.99 33.99 31.10 31.65 0.0M
2025-07-14 33.49 33.49 31.12 32.40 0.0M
2025-07-11 33.81 33.81 30.67 31.78 0.0M
2025-07-10 33.86 34.20 31.50 33.88 0.0M
2025-07-09 34.87 34.87 31.10 31.21 0.0M
2025-07-08 33.81 33.81 31.50 31.82 0.0M
2025-07-07 30.50 33.90 30.50 31.87 0.0M
2025-07-04 33.97 33.97 31.72 32.29 0.0M
2025-07-03 31.01 34.20 31.01 32.95 0.0M
2025-07-02 34.99 34.99 31.21 32.30 0.0M
2025-07-01 33.09 33.09 30.10 32.39 0.0M
2025-06-30 31.00 32.69 30.50 30.72 0.0M
2025-06-27 32.99 32.99 30.13 31.50 0.0M
2025-06-26 34.59 34.59 31.07 31.50 0.0M
2025-06-25 33.97 33.97 32.34 32.34 0.0M
2025-06-24 28.16 32.60 28.16 32.08 0.0M
2025-06-23 30.98 30.98 29.21 30.00 0.0M
2025-06-20 31.00 31.00 30.00 30.85 0.0M
2025-06-19 32.00 32.00 29.51 30.09 0.0M
2025-06-18 32.29 32.29 32.29 32.29 0.0M
2025-06-17 32.49 32.49 32.29 32.29 0.0M
2025-06-16 33.01 33.01 30.91 30.97 0.0M
2025-06-13 33.97 33.97 30.30 32.93 0.0M
2025-06-12 31.05 33.69 31.05 32.92 0.0M
2025-06-11 32.00 33.50 31.10 31.20 0.0M
2025-06-10 31.56 32.97 30.63 32.57 0.0M
2025-06-09 31.43 33.49 31.15 31.25 0.0M
2025-06-06 33.49 33.49 31.31 31.41 0.0M
2025-06-05 32.49 32.49 30.20 32.29 0.0M
2025-06-04 33.79 33.79 30.85 32.97 0.0M
2025-06-03 33.49 33.49 31.00 32.82 0.0M
2025-06-02 29.00 33.19 29.00 31.70 0.0M
2025-05-29 32.99 32.99 32.78 32.78 0.0M
2025-05-28 31.41 33.38 31.41 31.43 0.0M
2025-05-27 33.54 33.54 33.54 33.54 0.0M
2025-05-26 33.89 33.89 33.70 33.70 0.0M
2025-05-23 33.89 33.89 33.09 33.09 0.0M
2025-05-22 32.99 32.99 32.43 32.43 0.0M
2025-05-21 30.50 33.25 30.50 31.22 0.0M
2025-05-20 33.89 33.89 30.75 31.12 0.0M
2025-05-19 30.12 33.90 30.12 32.60 0.0M
2025-05-16 32.45 33.25 31.10 32.59 0.0M
2025-05-15 32.99 32.99 31.18 32.45 0.0M
2025-05-14 31.00 33.99 31.00 31.99 0.0M
2025-05-13 34.00 34.00 32.00 32.79 0.0M
2025-05-12 30.99 32.00 30.99 31.88 0.0M
2025-05-09 29.01 30.90 28.02 29.02 0.0M
2025-05-08 33.99 33.99 30.62 31.51 0.0M
2025-05-07 30.68 32.95 29.61 31.61 0.0M
2025-05-06 34.99 34.99 33.64 33.64 0.0M
2025-05-05 35.49 35.49 30.51 33.51 0.0M
2025-05-02 30.11 31.50 30.11 31.50 0.0M
2025-04-30 31.59 31.59 30.00 30.11 0.0M
2025-04-29 31.90 31.90 30.80 30.80 0.0M
2025-04-28 31.90 31.90 31.40 31.40 0.0M
2025-04-25 31.87 31.87 29.00 31.48 0.0M
2025-04-24 31.59 31.59 30.00 30.90 0.0M
2025-04-23 31.79 31.79 30.30 31.44 0.0M
2025-04-22 28.55 31.90 28.55 31.00 0.0M
2025-04-21 30.67 32.79 30.55 30.56 0.0M
2025-04-17 30.85 31.48 30.55 30.67 0.0M
2025-04-16 32.79 32.79 30.50 31.48 0.0M
2025-04-15 29.72 32.41 29.72 30.04 0.0M
2025-04-11 32.70 32.70 29.28 30.14 0.0M
2025-04-09 32.49 32.49 28.03 28.16 0.0M
2025-04-08 30.81 30.81 29.06 30.75 0.0M
2025-04-07 35.40 35.40 28.02 30.81 0.0M
2025-04-04 30.10 32.84 29.05 31.13 0.0M
2025-04-03 32.99 32.99 30.01 30.76 0.0M
2025-04-02 31.90 31.90 31.50 31.50 0.0M
2025-04-01 30.00 32.75 29.40 30.92 0.0M
2025-03-28 34.99 34.99 28.00 30.00 0.0M
2025-03-27 36.00 36.00 30.55 30.56 0.0M
2025-03-26 38.40 38.40 30.20 31.02 0.0M
2025-03-25 31.55 37.00 30.55 32.01 0.0M
2025-03-24 31.97 31.97 30.00 30.99 0.0M
2025-03-21 31.99 31.99 30.31 31.39 0.0M
2025-03-20 31.50 31.50 30.00 31.13 0.0M
2025-03-19 31.50 31.50 29.01 30.00 0.0M
2025-03-18 30.00 30.00 28.00 29.99 0.0M
2025-03-17 31.99 31.99 27.30 29.07 0.0M
2025-03-13 31.99 31.99 31.88 31.99 0.0M
2025-03-12 31.87 31.87 29.60 30.58 0.0M
2025-03-11 32.45 32.45 29.50 32.15 0.0M
2025-03-10 31.99 34.00 30.51 32.10 0.0M
2025-03-07 36.00 36.00 30.00 30.99 0.0M
2025-03-06 37.49 37.49 33.00 34.54 0.0M
2025-03-05 36.99 36.99 35.51 35.51 0.0M
2025-03-04 36.99 36.99 33.00 35.00 0.0M
2025-03-03 37.14 37.14 32.02 34.25 0.0M
2025-02-28 36.97 36.97 34.00 34.50 0.0M
2025-02-27 36.99 36.99 32.51 35.02 0.0M
2025-02-25 36.99 36.99 34.01 34.51 0.0M
2025-02-24 37.00 37.00 34.10 34.13 0.0M
2025-02-21 36.90 36.90 35.98 36.30 0.0M
2025-02-20 38.00 38.00 34.89 35.00 0.0M
2025-02-19 40.00 40.00 34.49 36.50 0.0M
2025-02-18 39.00 39.00 35.12 36.70 0.0M
2025-02-17 40.00 40.00 35.10 36.50 0.0M
2025-02-14 37.40 37.40 35.51 37.30 0.0M
2025-02-13 39.50 39.50 35.00 37.40 0.0M
2025-02-12 32.60 38.00 32.60 36.70 0.0M
2025-02-11 36.46 37.90 35.00 37.40 0.0M
2025-02-10 34.20 39.90 34.20 36.46 0.0M
2025-02-07 40.00 40.00 37.50 38.61 0.0M
2025-02-06 40.00 40.00 37.25 37.38 0.0M
2025-02-05 40.00 40.00 36.20 37.58 0.0M
2025-02-04 39.49 39.50 37.55 39.50 0.0M
2025-02-03 39.98 39.98 37.31 39.49 0.0M
2025-02-01 40.00 40.00 39.00 39.00 0.0M
2025-01-31 39.71 39.71 39.50 39.50 0.0M
2025-01-30 39.50 39.50 37.55 38.93 0.0M
2025-01-29 35.05 39.49 35.05 36.58 0.0M
2025-01-28 37.58 39.20 35.10 37.64 0.0M
2025-01-27 40.00 40.00 37.40 37.58 0.0M
2025-01-24 40.00 40.00 37.50 37.70 0.0M
2025-01-23 38.44 39.98 37.01 37.21 0.0M
2025-01-22 39.48 39.48 37.55 38.20 0.0M
2025-01-21 37.11 39.80 37.11 37.39 0.0M
2025-01-20 40.00 40.00 38.90 39.81 0.0M
2025-01-17 40.40 40.40 38.80 39.75 0.0M
2025-01-16 42.00 42.00 38.20 38.80 0.0M
2025-01-15 39.17 41.50 39.17 39.90 0.0M
2025-01-14 38.39 39.25 37.05 38.79 0.0M
2025-01-13 42.00 42.00 36.51 38.15 0.0M
2025-01-10 39.70 39.70 38.05 38.39 0.0M
2025-01-09 38.02 39.83 38.02 38.73 0.0M
2025-01-08 43.00 43.00 39.08 39.08 0.0M
2025-01-07 38.00 40.50 37.74 39.79 0.0M
2025-01-06 40.04 40.04 37.50 38.51 0.0M
2025-01-03 39.90 39.90 38.55 39.25 0.0M
2025-01-02 40.00 40.00 38.14 38.74 0.0M
2025-01-01 38.61 40.50 38.61 38.67 0.0M