Sigma Solve

SIGM
🏛️ India →
63.40
Última Actualización: 2025-10-06
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
2023-12-29 479.95 479.95 463.05 467.65 0.0M
2023-12-28 477.45 477.45 465.05 470.50 0.0M
2023-12-27 471.45 484.05 462.65 477.45 0.0M
2023-12-26 453.00 465.00 451.90 458.45 0.0M
2023-12-22 458.50 462.00 452.20 458.80 0.0M
2023-12-21 432.00 460.30 432.00 453.30 0.0M
2023-12-20 460.95 474.35 443.95 447.45 0.0M
2023-12-19 480.00 491.00 452.00 459.20 0.0M
2023-12-18 445.05 480.05 445.05 471.50 0.0M
2023-12-15 467.00 467.00 452.15 454.00 0.0M
2023-12-14 453.80 461.20 449.00 459.60 0.0M
2023-12-13 449.95 462.10 425.70 449.15 0.0M
2023-12-12 450.05 457.00 441.55 444.25 0.0M
2023-12-11 470.00 470.50 445.05 448.65 0.0M
2023-12-08 430.15 469.25 424.90 461.25 0.0M
2023-12-07 444.90 444.90 424.00 426.60 0.0M
2023-12-06 445.75 445.75 430.00 436.30 0.0M
2023-12-05 465.00 465.95 435.80 440.70 0.0M
2023-12-04 455.05 462.20 445.55 451.65 0.0M
2023-12-01 458.95 462.90 451.80 452.95 0.0M
2023-11-30 453.55 461.50 450.00 453.15 0.0M
2023-11-29 463.95 463.95 452.50 454.35 0.0M
2023-11-28 472.40 472.40 455.00 457.90 0.0M
2023-11-24 461.00 463.95 448.30 460.60 0.0M
2023-11-23 465.00 465.00 445.55 460.35 0.0M
2023-11-22 454.95 462.30 448.65 459.90 0.0M
2023-11-21 462.55 462.55 440.00 447.55 0.0M
2023-11-20 467.00 468.95 451.00 452.75 0.0M
2023-11-17 465.05 465.30 457.05 465.20 0.0M
2023-11-16 470.00 475.10 455.60 462.40 0.0M
2023-11-15 470.00 479.95 457.75 460.55 0.0M
2023-11-13 464.00 475.00 458.10 461.65 0.0M
2023-11-12 436.05 478.35 435.60 464.00 0.0M
2023-11-10 458.50 458.50 458.50 458.50 0.0M
2023-11-09 512.50 518.00 482.60 482.60 0.0M
2023-11-08 510.85 514.50 505.00 507.95 0.0M
2023-11-07 511.95 512.45 500.05 507.15 0.0M
2023-11-06 518.00 520.35 500.00 505.30 0.0M
2023-11-03 515.00 518.00 500.10 507.25 0.0M
2023-11-02 526.00 526.00 505.30 506.95 0.0M
2023-11-01 537.00 537.00 492.00 501.85 0.0M
2023-10-31 500.00 511.70 494.75 511.70 0.0M
2023-10-30 511.00 519.45 485.10 487.35 0.0M
2023-10-27 514.00 516.00 485.00 503.15 0.0M
2023-10-26 497.60 497.60 472.70 494.10 0.0M
2023-10-25 515.05 538.00 491.50 497.55 0.0M
2023-10-23 547.50 547.50 509.95 513.45 0.0M
2023-10-20 579.25 579.25 528.45 536.75 0.0M
2023-10-19 529.95 567.05 520.20 556.25 0.0M
2023-10-18 512.00 535.25 502.50 520.25 0.0M
2023-10-17 494.95 502.30 460.70 502.25 0.0M
2023-10-16 449.95 480.00 439.40 456.65 0.0M
2023-10-13 450.00 450.00 436.00 436.50 0.0M
2023-10-12 445.05 447.15 435.80 444.05 0.0M
2023-10-11 449.80 457.35 446.45 447.50 0.0M
2023-10-10 455.00 455.05 442.00 449.50 0.0M
2023-10-09 451.00 451.00 433.50 445.75 0.0M
2023-10-06 471.95 471.95 439.65 450.90 0.0M
2023-10-05 475.00 475.00 447.40 449.90 0.0M
2023-10-04 480.20 485.95 452.85 464.25 0.0M
2023-10-03 485.00 488.55 474.55 476.65 0.0M
2023-09-29 468.55 470.75 453.00 470.75 0.0M
2023-09-28 440.30 455.15 440.30 448.35 0.0M
2023-09-27 440.00 460.00 419.90 440.90 0.0M
2023-09-26 463.60 463.60 437.50 439.10 0.0M
2023-09-25 436.05 465.95 436.00 442.85 0.0M
2023-09-22 456.05 456.05 432.00 450.25 0.0M
2023-09-21 440.00 444.85 426.75 434.35 0.0M
2023-09-20 479.95 479.95 440.00 443.70 0.0M
2023-09-18 472.05 472.05 455.00 458.35 0.0M
2023-09-15 476.00 476.00 454.35 460.45 0.0M
2023-09-14 453.05 454.35 453.00 454.35 0.0M
2023-09-13 412.15 432.75 412.15 432.75 0.0M
2023-09-12 407.05 418.95 395.00 412.15 0.0M
2023-09-11 399.00 399.00 399.00 399.00 0.0M
2023-09-08 391.00 410.10 375.00 380.00 0.0M
2023-09-07 401.00 403.70 383.80 390.60 0.0M
2023-09-06 406.20 406.20 387.05 403.80 0.0M
2023-09-05 420.00 420.00 407.40 407.40 0.0M
2023-09-04 397.00 428.90 389.50 428.80 0.0M
2023-09-01 420.00 420.00 410.00 410.00 0.0M
2023-08-31 423.00 423.00 420.00 420.00 0.0M
2023-08-30 415.00 430.00 415.00 420.00 0.0M
2023-08-29 421.25 464.00 421.25 426.50 0.0M
2023-08-28 465.00 465.00 430.00 442.80 0.0M
2023-08-25 450.00 458.00 432.00 445.00 0.0M
2023-08-24 453.60 475.00 453.60 454.30 0.0M
2023-08-23 470.00 477.10 470.00 477.10 0.0M
2023-08-22 431.00 475.65 431.00 454.45 0.0M
2023-08-21 456.00 485.00 443.10 453.00 0.0M
2023-08-18 512.25 512.25 465.05 466.40 0.0M
2023-08-17 480.00 492.00 470.00 488.20 0.0M
2023-08-16 472.50 472.50 454.00 470.25 0.0M
2023-08-14 430.00 450.00 410.00 450.00 0.0M
2023-08-11 412.00 431.00 412.00 429.00 0.0M
2023-08-10 374.00 412.05 374.00 412.00 0.0M
2023-08-09 413.30 430.00 392.65 393.00 0.0M
2023-08-08 413.30 421.00 413.30 413.30 0.0M
2023-08-07 436.00 436.00 435.05 435.05 0.0M
2023-08-04 458.55 480.00 457.90 457.90 0.0M
2023-08-03 494.40 495.00 469.70 482.00 0.0M
2023-08-02 505.80 505.80 464.00 494.40 0.0M
2023-08-01 485.60 485.60 485.60 485.60 0.0M
2023-07-31 450.10 462.50 450.10 462.50 0.0M
2023-07-28 429.50 440.50 428.35 440.50 0.0M
2023-07-27 442.00 442.00 414.10 419.55 0.0M
2023-07-26 411.00 421.70 411.00 421.70 0.0M
2023-07-25 402.45 402.45 390.50 401.65 0.0M
2023-07-24 379.00 386.00 370.00 383.30 0.0M
2023-07-21 374.85 379.00 362.10 369.50 0.0M
2023-07-20 373.75 375.15 361.95 374.85 0.0M
2023-07-19 367.55 375.60 367.55 372.15 0.0M
2023-07-18 375.00 376.60 363.00 369.00 0.0M
2023-07-17 360.00 363.60 356.65 362.75 0.0M
2023-07-14 337.50 361.75 332.60 346.35 0.0M
2023-07-13 364.80 364.80 345.15 350.10 0.0M
2023-07-12 373.80 373.80 360.00 363.30 0.0M
2023-07-11 362.25 367.25 356.05 364.10 0.0M
2023-07-10 360.10 375.00 358.55 362.95 0.0M
2023-07-07 375.45 375.45 355.00 363.40 0.0M
2023-07-06 347.05 360.40 338.00 359.65 0.0M
2023-07-05 358.00 358.00 340.20 343.25 0.0M
2023-07-04 367.00 367.00 350.45 354.50 0.0M
2023-07-03 361.00 370.05 353.25 359.90 0.0M
2023-06-30 338.15 364.20 338.15 360.00 0.0M
2023-06-28 352.00 360.90 351.75 354.80 0.0M
2023-06-27 321.35 350.05 321.35 349.65 0.0M
2023-06-26 332.55 350.00 332.55 333.40 0.0M
2023-06-23 350.05 368.45 350.05 350.05 0.0M
2023-06-22 381.60 384.65 368.45 368.45 0.0M
2023-06-21 395.00 402.85 372.00 387.80 0.0M
2023-06-20 381.85 384.00 368.00 384.00 0.0M
2023-06-19 365.75 365.75 359.15 365.75 0.0M
2023-06-16 348.35 348.35 348.35 348.35 0.0M
2023-06-15 330.00 333.35 325.00 331.80 0.0M
2023-06-14 320.95 322.95 311.85 317.50 0.0M
2023-06-13 330.90 330.90 307.40 308.25 0.0M
2023-06-12 315.25 316.15 315.00 316.15 0.0M
2023-06-09 328.50 328.50 297.50 301.10 0.0M