Solitaire Machine Tools (SOMT)

SOMT
🏛️ India →
128.30
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 64.75 64.75 59.15 60.35 0.0M
2021-12-30 61.50 63.95 57.00 62.95 0.1M
2021-12-29 56.50 59.50 56.50 59.50 0.1M
2021-12-28 46.50 54.10 46.50 54.10 0.2M
2021-12-27 43.05 47.00 42.00 45.10 0.0M
2021-12-24 45.95 46.00 42.60 44.30 0.0M
2021-12-23 37.55 45.35 32.30 43.50 0.1M
2021-12-22 36.75 39.00 36.75 37.80 0.0M
2021-12-21 37.45 38.00 34.60 36.75 0.0M
2021-12-20 31.55 39.70 31.55 35.65 0.0M
2021-12-17 33.20 33.80 33.20 33.20 0.0M
2021-12-16 33.25 33.90 32.90 33.85 0.0M
2021-12-15 33.05 36.65 33.05 33.70 0.0M
2021-12-14 34.00 34.30 33.45 33.70 0.0M
2021-12-13 33.00 34.90 33.00 34.25 0.0M
2021-12-10 33.95 34.80 32.90 34.15 0.0M
2021-12-09 33.50 35.00 27.00 32.25 0.0M
2021-12-08 32.15 36.00 32.15 33.75 0.0M
2021-12-07 32.20 33.35 31.80 32.60 0.0M
2021-12-06 33.95 33.95 32.00 32.20 0.0M
2021-12-03 33.35 33.35 32.00 32.45 0.0M
2021-12-02 34.80 34.80 31.90 32.60 0.0M
2021-12-01 33.10 34.20 32.90 32.90 0.0M
2021-11-30 36.00 36.00 32.65 33.35 0.0M
2021-11-29 32.50 36.00 31.50 34.80 0.0M
2021-11-26 33.80 33.80 32.15 32.50 0.0M
2021-11-25 34.40 34.40 32.00 32.40 0.0M
2021-11-24 31.95 35.00 31.95 33.25 0.0M
2021-11-23 33.95 33.95 31.30 31.95 0.0M
2021-11-22 32.00 35.55 31.30 31.55 0.0M
2021-11-18 33.80 33.80 32.00 32.95 0.0M
2021-11-17 33.25 33.25 32.80 32.80 0.0M
2021-11-16 33.50 34.45 33.00 33.75 0.0M
2021-11-15 33.10 34.95 33.10 34.55 0.0M
2021-11-12 37.50 37.50 33.20 34.35 0.0M
2021-11-11 33.50 34.45 32.50 33.70 0.0M
2021-11-10 32.10 33.30 32.10 33.20 0.0M
2021-11-09 32.00 33.55 32.00 33.35 0.0M
2021-11-08 32.05 32.90 32.05 32.50 0.0M
2021-11-04 32.00 34.45 32.00 32.65 0.0M
2021-11-03 36.00 36.00 32.30 32.30 0.0M
2021-11-02 33.85 33.85 31.80 33.00 0.0M
2021-10-29 33.60 33.60 31.80 31.80 0.0M
2021-10-28 33.45 33.65 32.10 32.70 0.0M
2021-10-27 32.80 33.60 32.00 32.45 0.0M
2021-10-26 32.00 33.80 31.80 32.85 0.0M
2021-10-25 31.75 33.90 31.75 31.85 0.0M
2021-10-22 32.50 33.70 31.95 32.00 0.0M
2021-10-21 31.35 33.65 31.35 31.85 0.0M
2021-10-20 32.10 32.95 32.05 32.75 0.0M
2021-10-19 32.00 33.45 32.00 32.80 0.0M
2021-10-18 33.15 33.70 32.30 32.35 0.0M
2021-10-14 33.00 33.20 32.25 33.05 0.0M
2021-10-13 34.00 34.00 32.30 33.25 0.0M
2021-10-12 31.60 33.50 31.60 32.65 0.0M
2021-10-11 32.55 34.45 32.00 32.65 0.0M
2021-10-08 33.90 33.90 32.60 32.70 0.0M
2021-10-07 34.40 35.00 33.00 33.00 0.0M
2021-10-06 31.80 34.40 31.80 32.95 0.0M
2021-10-05 32.50 33.45 32.35 32.90 0.0M
2021-10-04 33.00 34.50 32.30 33.05 0.0M
2021-10-01 33.00 34.00 32.25 33.95 0.0M
2021-09-30 33.40 34.40 32.70 34.05 0.0M
2021-09-29 32.00 33.80 32.00 33.40 0.0M
2021-09-28 32.25 33.60 32.00 32.25 0.0M
2021-09-27 31.80 32.95 31.50 32.05 0.0M
2021-09-24 33.00 33.00 32.10 32.10 0.0M
2021-09-23 33.05 33.95 32.25 33.50 0.0M
2021-09-22 34.00 34.50 31.15 33.05 0.0M
2021-09-21 33.00 33.00 31.55 31.80 0.0M
2021-09-20 34.00 34.00 31.90 31.90 0.0M
2021-09-17 34.70 35.85 33.00 33.50 0.0M
2021-09-16 34.10 34.75 33.90 34.05 0.0M
2021-09-15 35.90 35.90 33.50 33.85 0.0M
2021-09-14 33.00 38.75 32.90 34.00 0.0M
2021-09-13 32.70 33.95 31.35 32.30 0.0M
2021-09-09 33.75 33.75 31.00 32.30 0.0M
2021-09-08 32.00 34.50 31.50 31.60 0.0M
2021-09-07 33.00 33.00 31.60 31.75 0.0M
2021-09-06 32.90 33.75 31.90 32.20 0.0M
2021-09-03 33.60 34.00 32.65 32.90 0.0M
2021-09-02 31.70 34.50 31.70 33.95 0.0M
2021-09-01 34.00 34.00 32.60 32.60 0.0M
2021-08-31 34.90 34.90 33.85 33.90 0.0M
2021-08-30 32.05 34.80 32.05 34.10 0.0M
2021-08-27 33.00 33.00 32.55 32.70 0.0M
2021-08-26 32.95 34.25 32.50 32.60 0.0M
2021-08-25 31.50 33.20 31.05 32.05 0.0M
2021-08-24 31.05 32.50 31.00 31.95 0.0M
2021-08-23 33.75 34.00 30.40 30.95 0.0M
2021-08-20 30.95 33.40 28.50 32.70 0.0M
2021-08-18 30.80 33.25 28.60 29.60 0.0M
2021-08-17 33.80 34.50 31.10 32.25 0.0M
2021-08-16 35.15 36.80 32.40 33.20 0.0M
2021-08-13 36.55 37.35 33.75 35.15 0.0M
2021-08-12 40.90 40.90 34.05 35.05 0.1M
2021-08-11 40.00 43.65 36.00 38.30 0.1M
2021-08-10 46.20 48.40 40.15 40.65 0.0M
2021-08-09 50.15 50.15 45.50 45.80 0.0M
2021-08-06 46.10 49.75 46.10 49.15 0.0M
2021-08-05 49.80 49.80 45.65 46.10 0.0M
2021-08-04 49.00 52.90 47.35 48.35 0.0M
2021-08-03 48.25 50.95 48.20 48.30 0.0M
2021-08-02 49.00 51.70 48.00 49.05 0.0M
2021-07-30 51.90 51.90 48.05 49.15 0.0M
2021-07-29 51.80 52.95 48.35 49.50 0.0M
2021-07-28 44.15 50.35 44.15 50.35 0.1M
2021-07-27 45.00 47.95 44.70 45.80 0.0M
2021-07-26 46.10 48.85 44.15 47.45 0.0M
2021-07-23 48.00 48.45 45.65 46.10 0.0M
2021-07-22 50.30 50.30 47.10 47.95 0.0M
2021-07-20 49.90 50.50 46.35 48.30 0.0M
2021-07-19 47.00 49.95 45.00 48.40 0.1M
2021-07-16 40.75 45.50 40.60 45.45 0.1M
2021-07-15 43.00 44.45 40.65 41.40 0.0M
2021-07-14 41.00 43.35 40.35 41.80 0.0M
2021-07-13 42.65 43.75 40.40 41.25 0.0M
2021-07-12 41.65 43.00 41.50 41.80 0.0M
2021-07-09 45.00 45.00 41.50 42.50 0.0M
2021-07-08 41.00 43.50 40.10 43.10 0.1M
2021-07-07 41.00 41.00 39.70 40.85 0.0M
2021-07-06 41.00 42.00 40.40 41.00 0.0M
2021-07-05 41.00 41.00 39.30 39.75 0.0M
2021-07-02 41.00 41.50 39.00 40.15 0.0M
2021-07-01 39.80 41.80 39.40 40.90 0.0M
2021-06-30 40.90 41.80 39.00 41.35 0.0M
2021-06-29 41.00 42.90 39.85 40.90 0.0M
2021-06-28 41.30 41.30 39.50 40.30 0.0M
2021-06-25 40.00 42.60 39.00 40.45 0.0M
2021-06-24 40.95 42.00 39.25 39.90 0.0M
2021-06-23 43.95 43.95 39.00 39.75 0.0M
2021-06-22 44.95 45.00 42.00 42.60 0.0M
2021-06-21 39.80 41.90 39.50 41.90 0.0M
2021-06-18 38.75 40.00 36.55 38.10 0.0M
2021-06-17 37.80 40.60 37.80 39.50 0.0M
2021-06-16 41.00 41.00 37.65 38.95 0.0M
2021-06-15 41.85 41.85 39.00 39.35 0.0M
2021-06-14 39.25 41.00 37.20 40.10 0.0M
2021-06-11 41.50 43.90 39.50 40.50 0.0M
2021-06-10 40.10 43.35 37.65 42.95 0.1M
2021-06-09 38.55 39.90 38.05 39.45 0.1M
2021-06-08 38.85 40.00 38.05 39.25 0.0M
2021-06-07 39.50 40.40 36.80 39.00 0.1M
2021-06-04 36.50 38.45 34.55 37.75 0.1M
2021-06-03 37.70 39.85 36.00 37.20 0.1M
2021-06-02 36.55 37.80 32.80 37.30 0.2M
2021-06-01 28.00 32.15 25.60 32.15 0.1M
2021-05-31 25.80 27.95 25.50 26.80 0.0M
2021-05-28 25.25 26.80 25.25 25.95 0.0M
2021-05-27 24.15 27.75 24.15 25.40 0.0M
2021-05-26 26.70 26.75 24.95 25.35 0.0M
2021-05-25 25.10 25.95 25.00 25.45 0.0M
2021-05-24 24.40 26.00 24.40 25.10 0.0M
2021-05-21 25.50 27.25 25.00 25.10 0.0M
2021-05-20 26.10 26.10 25.10 25.25 0.0M
2021-05-19 27.30 27.30 24.80 26.10 0.0M
2021-05-18 24.00 26.00 24.00 25.70 0.0M
2021-05-17 25.00 25.00 23.60 24.55 0.0M
2021-05-14 24.90 25.65 24.25 25.00 0.0M
2021-05-12 24.95 24.95 23.90 24.80 0.0M
2021-05-11 24.15 24.40 21.65 24.10 0.0M
2021-05-10 25.50 25.75 24.60 24.65 0.0M
2021-05-07 25.00 25.45 24.65 25.00 0.0M
2021-05-06 25.10 25.90 23.60 24.70 0.0M
2021-05-05 26.10 26.10 25.00 25.45 0.0M
2021-05-04 26.25 26.25 25.00 25.00 0.0M
2021-05-03 26.00 26.00 23.65 25.00 0.0M
2021-04-30 24.90 26.00 24.20 25.45 0.0M
2021-04-29 24.90 24.90 24.50 24.50 0.0M
2021-04-28 26.25 26.25 24.40 25.35 0.0M
2021-04-27 25.00 25.95 24.55 25.25 0.0M
2021-04-26 25.90 25.90 23.50 24.10 0.0M
2021-04-23 23.20 23.55 23.15 23.50 0.0M
2021-04-22 23.10 25.45 23.10 23.40 0.0M
2021-04-20 25.45 25.95 24.35 25.20 0.0M
2021-04-19 24.95 26.00 22.85 24.80 0.0M
2021-04-16 24.95 24.95 22.80 22.80 0.0M
2021-04-15 22.75 24.05 22.75 24.05 0.0M
2021-04-13 25.50 25.50 22.60 23.60 0.0M
2021-04-12 22.85 24.95 22.85 24.95 0.0M
2021-04-09 24.95 24.95 24.95 24.95 0.0M
2021-04-08 25.75 25.75 23.25 24.45 0.0M
2021-04-07 24.60 24.60 23.25 23.25 0.0M
2021-04-06 23.30 24.50 23.30 24.05 0.0M
2021-04-05 22.95 23.50 22.05 23.00 0.0M
2021-04-01 23.25 23.25 22.70 23.25 0.0M
2021-03-31 23.70 23.70 22.30 22.95 0.0M
2021-03-30 22.95 23.20 22.20 23.20 0.0M
2021-03-26 23.65 23.65 22.25 22.95 0.0M
2021-03-25 23.40 23.70 22.00 23.00 0.0M
2021-03-24 23.60 24.40 22.90 23.90 0.0M
2021-03-23 23.95 23.95 22.70 23.40 0.0M
2021-03-22 24.15 24.15 22.50 23.05 0.0M
2021-03-19 24.80 24.90 22.05 24.15 0.0M
2021-03-18 22.00 25.00 21.60 23.40 0.0M
2021-03-17 25.25 25.25 25.00 25.20 0.0M
2021-03-16 25.90 25.90 23.85 24.00 0.0M
2021-03-15 25.00 25.35 24.10 24.40 0.0M
2021-03-12 24.60 24.95 24.55 24.70 0.0M
2021-03-10 25.50 25.50 23.40 23.40 0.0M
2021-03-09 24.80 24.80 23.25 23.85 0.0M
2021-03-08 23.90 24.45 23.20 23.90 0.0M
2021-03-05 23.55 23.90 22.90 23.10 0.0M
2021-03-04 23.80 24.00 23.10 23.55 0.0M
2021-03-03 24.00 24.00 23.00 23.70 0.0M
2021-03-02 24.65 24.65 22.55 23.45 0.0M
2021-03-01 24.35 24.35 23.70 23.85 0.0M
2021-02-26 24.00 24.00 23.30 23.75 0.0M
2021-02-25 24.45 24.45 23.35 24.00 0.0M
2021-02-24 24.00 25.00 23.20 23.30 0.0M
2021-02-23 24.10 24.10 22.95 23.25 0.0M
2021-02-22 23.95 24.05 23.10 23.95 0.0M
2021-02-19 25.00 25.00 23.20 23.95 0.0M
2021-02-18 23.80 26.00 23.65 24.00 0.0M
2021-02-17 23.75 23.75 22.95 23.65 0.0M
2021-02-16 23.80 24.20 23.00 23.15 0.0M
2021-02-15 23.95 24.25 23.10 23.40 0.0M
2021-02-12 25.35 25.35 22.50 23.40 0.0M
2021-02-11 25.30 25.30 23.55 23.90 0.0M
2021-02-10 24.10 25.60 24.10 24.20 0.0M
2021-02-09 25.50 25.50 24.95 25.40 0.0M
2021-02-08 24.35 24.45 24.15 24.25 0.0M
2021-02-05 24.55 24.90 24.00 24.90 0.0M
2021-02-04 24.55 25.95 24.50 25.95 0.0M
2021-02-03 26.75 26.75 24.15 25.65 0.0M
2021-02-02 24.50 24.50 24.10 24.10 0.0M
2021-02-01 24.50 26.80 24.00 25.05 0.0M
2021-01-29 24.50 24.50 23.95 23.95 0.0M
2021-01-28 24.85 24.85 24.00 24.55 0.0M
2021-01-27 25.65 25.65 23.00 23.55 0.0M
2021-01-25 24.90 24.90 24.00 24.50 0.0M
2021-01-22 25.90 25.90 23.50 24.75 0.0M
2021-01-21 25.00 25.40 24.40 24.45 0.0M
2021-01-20 25.80 25.80 24.50 24.55 0.0M
2021-01-19 25.95 25.95 23.00 23.90 0.0M
2021-01-18 26.50 27.00 24.65 25.70 0.0M
2021-01-15 27.00 27.00 25.00 26.60 0.0M
2021-01-14 26.90 26.90 25.10 25.20 0.0M
2021-01-13 26.00 27.40 26.00 26.10 0.0M
2021-01-12 23.40 27.45 23.40 26.00 0.0M
2021-01-11 26.00 27.80 24.80 27.30 0.0M
2021-01-08 25.40 27.85 24.10 26.40 0.0M
2021-01-07 25.50 26.40 25.00 25.40 0.0M
2021-01-06 26.15 26.50 24.75 25.15 0.0M
2021-01-05 26.30 26.50 26.10 26.15 0.0M
2021-01-04 27.95 27.95 25.55 25.95 0.0M
2021-01-01 26.75 26.75 24.25 25.50 0.0M