Southern Infosys (SOUE)

SOUE
🏛️ India →
27.04
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 25.25 25.25 24.55 24.55 0.0M
2021-12-30 24.05 24.05 22.00 24.05 0.0M
2021-12-29 22.95 23.60 22.95 22.95 0.0M
2021-12-28 22.50 22.50 22.50 22.50 0.0M
2021-12-27 22.70 23.35 22.00 22.00 0.0M
2021-12-24 22.45 22.95 21.90 22.25 0.0M
2021-12-23 22.50 23.15 20.95 21.90 0.0M
2021-12-22 21.45 22.05 21.45 22.05 0.0M
2021-12-21 19.00 21.00 19.00 21.00 0.0M
2021-12-20 21.40 21.40 20.00 20.00 0.0M
2021-12-17 22.45 22.45 21.00 21.00 0.0M
2021-12-16 21.90 22.20 20.70 22.00 0.0M
2021-12-15 20.55 21.15 20.55 21.15 0.0M
2021-12-14 20.90 20.90 20.00 20.15 0.0M
2021-12-13 19.95 20.90 19.00 20.90 0.0M
2021-12-10 20.00 20.20 19.50 19.95 0.0M
2021-12-09 19.50 20.25 18.35 20.20 0.0M
2021-12-08 18.10 19.30 18.10 19.30 0.0M
2021-12-07 18.40 19.60 18.00 18.50 0.0M
2021-12-06 18.15 18.85 17.95 18.75 0.0M
2021-12-03 18.50 18.85 18.00 18.85 0.0M
2021-12-02 19.00 19.00 17.30 18.90 0.0M
2021-12-01 17.25 18.45 16.85 18.20 0.0M
2021-11-30 18.50 18.50 17.60 17.60 0.0M
2021-11-29 16.80 18.50 16.80 18.50 0.0M
2021-11-26 17.95 19.05 17.40 17.65 0.0M
2021-11-25 18.40 18.40 17.50 18.30 0.0M
2021-11-24 18.95 19.00 18.05 18.40 0.0M
2021-11-23 19.00 19.00 17.35 19.00 0.0M
2021-11-22 16.80 18.20 16.80 18.20 0.0M
2021-11-18 18.50 18.85 17.20 17.35 0.0M
2021-11-17 17.75 18.95 17.20 18.10 0.0M
2021-11-16 18.65 18.65 16.95 18.10 0.0M
2021-11-15 19.00 19.00 17.60 17.80 0.0M
2021-11-12 18.65 19.35 18.10 18.10 0.0M
2021-11-11 19.70 20.25 18.45 19.00 0.0M
2021-11-10 19.50 19.50 17.75 19.30 0.0M
2021-11-09 18.80 18.80 18.60 18.60 0.0M
2021-11-08 19.50 19.50 18.60 18.60 0.0M
2021-11-04 20.00 20.00 19.50 19.50 0.0M
2021-11-03 20.00 20.00 19.55 19.55 0.0M
2021-11-02 19.90 19.90 19.70 19.70 0.0M
2021-11-01 20.00 20.00 18.75 19.50 0.0M
2021-10-29 19.00 19.80 19.00 19.50 0.0M
2021-10-28 20.05 20.05 18.15 19.00 0.0M
2021-10-27 18.70 19.60 17.80 19.10 0.0M
2021-10-26 20.00 20.00 18.30 18.70 0.0M
2021-10-25 19.10 19.50 18.20 19.10 0.0M
2021-10-22 18.35 19.55 17.85 19.10 0.0M
2021-10-21 19.30 19.65 18.70 18.70 0.0M
2021-10-20 19.90 20.40 19.00 19.65 0.0M
2021-10-19 20.55 20.55 19.90 19.90 0.0M
2021-10-18 20.40 20.40 19.60 20.15 0.0M
2021-10-14 19.90 19.90 19.55 19.60 0.0M
2021-10-13 21.50 21.50 19.50 19.50 0.0M
2021-10-12 20.65 20.65 18.75 20.50 0.0M
2021-10-11 20.00 20.55 18.65 19.70 0.0M
2021-10-08 18.60 19.75 18.05 19.60 0.0M
2021-10-07 19.15 19.15 17.35 18.95 0.0M
2021-10-06 17.40 18.25 17.25 18.25 0.0M
2021-10-05 19.05 19.05 17.40 17.40 0.0M
2021-10-04 17.40 18.15 16.75 18.15 0.0M
2021-10-01 17.50 17.50 17.20 17.30 0.0M
2021-09-30 18.10 18.50 17.50 17.95 0.0M
2021-09-29 17.95 18.50 17.95 18.10 0.0M
2021-09-28 18.45 18.45 17.90 17.90 0.0M
2021-09-27 19.40 19.40 18.80 18.80 0.0M
2021-09-24 18.65 19.50 18.65 19.40 0.0M
2021-09-23 19.95 19.95 18.60 18.60 0.0M
2021-09-22 18.65 19.55 17.75 19.55 0.0M
2021-09-21 17.00 18.65 17.00 18.65 0.0M
2021-09-20 17.80 17.80 17.45 17.80 0.0M
2021-09-17 18.25 19.20 18.25 18.35 0.0M
2021-09-16 19.00 19.00 18.30 18.35 0.0M
2021-09-15 19.30 19.35 17.55 19.20 0.0M
2021-09-14 17.95 18.45 16.75 18.45 0.0M
2021-09-13 17.50 18.00 17.50 17.60 0.0M
2021-09-09 18.60 18.60 17.90 18.40 0.0M
2021-09-08 18.20 18.20 17.30 18.20 0.0M
2021-09-07 18.20 18.20 18.20 18.20 0.0M
2021-09-06 18.20 18.20 18.20 18.20 0.0M
2021-09-03 19.00 19.00 18.20 18.20 0.0M
2021-09-02 19.15 19.15 18.55 19.15 0.0M
2021-09-01 19.50 19.50 19.50 19.50 0.0M
2021-08-31 19.50 19.50 19.50 19.50 0.0M
2021-08-30 20.65 20.65 18.75 20.50 0.0M
2021-08-27 18.30 19.90 18.10 19.70 0.0M
2021-08-26 18.20 19.05 18.20 19.00 0.0M
2021-08-25 18.15 18.15 18.15 18.15 0.0M
2021-08-24 18.05 18.20 18.05 18.20 0.0M
2021-08-23 19.15 19.15 18.20 18.20 0.0M
2021-08-20 19.15 19.15 19.00 19.15 0.0M
2021-08-18 19.15 19.15 19.15 19.15 0.0M
2021-08-17 22.15 22.15 20.15 20.15 0.0M
2021-08-16 21.20 21.20 21.20 21.20 0.0M
2021-08-13 20.65 21.70 20.65 21.60 0.0M
2021-08-12 21.90 21.90 19.90 21.70 0.0M
2021-08-11 20.90 20.90 20.90 20.90 0.0M
2021-08-10 22.05 22.60 20.50 21.90 0.0M
2021-08-09 20.60 22.00 20.60 21.55 0.0M
2021-08-06 20.25 21.25 20.00 21.00 0.0M
2021-08-05 20.25 20.25 20.25 20.25 0.0M
2021-08-04 21.30 21.30 19.30 19.30 0.0M
2021-08-03 20.90 22.35 20.25 20.30 0.0M
2021-08-02 22.05 22.05 21.30 21.30 0.0M
2021-07-30 21.15 21.20 20.25 21.00 0.0M
2021-07-29 21.50 22.00 19.95 20.20 0.0M
2021-07-28 19.50 21.45 19.50 21.00 0.0M
2021-07-27 20.50 22.00 19.95 20.50 0.0M
2021-07-26 22.00 22.00 20.50 21.00 0.0M
2021-07-23 21.20 21.20 20.55 21.00 0.0M
2021-07-22 21.65 21.65 21.00 21.60 0.0M
2021-07-20 21.55 21.55 19.70 21.15 0.0M
2021-07-19 20.60 22.00 19.95 20.65 0.0M
2021-07-16 20.25 21.65 19.70 21.00 0.0M
2021-07-15 21.90 21.90 19.95 20.65 0.0M
2021-07-14 23.00 23.00 20.90 20.95 0.0M
2021-07-13 21.00 21.95 20.20 21.95 0.0M
2021-07-12 21.60 23.10 20.90 20.95 0.0M
2021-07-09 23.10 23.10 21.00 22.00 0.0M
2021-07-08 22.00 22.60 20.50 22.10 0.0M
2021-07-07 21.30 21.55 21.30 21.55 0.0M
2021-07-06 20.20 20.55 20.20 20.55 0.0M
2021-07-05 19.50 20.25 18.90 19.60 0.0M
2021-07-02 19.85 19.85 19.25 19.85 0.0M
2021-07-01 20.90 20.90 20.25 20.25 0.0M
2021-06-30 21.30 21.30 21.30 21.30 0.0M
2021-06-29 23.10 23.10 22.40 22.40 0.0M
2021-06-28 24.30 24.30 23.55 23.55 0.0M
2021-06-25 26.05 26.05 24.75 24.75 0.0M
2021-06-24 27.65 27.85 25.25 26.05 0.0M
2021-06-23 27.20 27.20 25.45 26.55 0.0M
2021-06-22 26.00 26.10 24.10 25.95 0.0M
2021-06-21 23.40 25.00 22.70 24.90 0.0M
2021-06-18 24.75 24.75 22.45 23.85 0.0M
2021-06-17 23.70 23.70 22.05 23.60 0.0M
2021-06-16 22.65 22.70 20.70 22.60 0.0M
2021-06-15 21.65 21.65 20.00 21.65 0.0M
2021-06-14 20.70 20.75 18.90 20.65 0.0M
2021-06-11 19.75 20.00 18.80 19.80 0.0M
2021-06-10 20.00 20.00 18.65 19.75 0.0M
2021-06-09 21.60 21.60 19.60 19.60 0.0M
2021-06-08 20.05 20.60 19.65 20.60 0.0M
2021-06-07 19.15 19.65 19.15 19.65 0.0M
2021-06-04 18.75 18.75 18.65 18.75 0.0M
2021-06-03 18.40 18.40 17.80 18.40 0.0M
2021-06-02 18.00 18.05 17.50 18.05 0.0M
2021-06-01 17.70 17.70 17.10 17.70 0.0M
2021-05-31 17.40 17.40 17.40 17.40 0.0M
2021-05-28 17.10 17.10 17.10 17.10 0.0M
2021-05-27 16.80 16.80 16.80 16.80 0.0M
2021-05-26 16.50 16.50 15.90 16.50 0.0M
2021-05-25 16.00 16.30 15.70 16.20 0.0M
2021-05-24 16.00 16.00 16.00 16.00 0.0M
2021-05-21 16.00 16.00 16.00 16.00 0.0M
2021-05-20 15.80 16.10 15.50 16.00 0.0M
2021-05-19 15.80 15.80 15.80 15.80 0.0M
2021-05-18 16.10 16.10 16.00 16.10 0.0M
2021-05-17 16.40 16.40 16.10 16.10 0.0M
2021-05-14 16.40 16.40 16.40 16.40 0.0M
2021-05-12 16.50 16.50 15.90 16.40 0.0M
2021-05-11 16.50 16.50 16.20 16.20 0.0M
2021-05-10 16.50 16.50 15.90 16.50 0.0M
2021-05-07 16.50 16.50 16.20 16.20 0.0M
2021-05-06 16.30 16.60 16.00 16.50 0.0M
2021-05-05 16.90 16.90 16.30 16.30 0.0M
2021-05-04 16.35 16.60 16.30 16.60 0.0M
2021-05-03 17.20 17.20 16.60 16.60 0.0M
2021-04-30 16.90 16.90 16.90 16.90 0.0M
2021-04-29 17.24 17.24 17.24 17.24 0.0M
2021-04-28 17.59 17.59 17.59 17.59 0.0M
2021-04-27 17.94 17.94 17.94 17.94 0.0M
2021-04-26 19.00 19.01 18.30 18.30 0.0M
2021-04-23 18.64 18.64 18.64 18.64 0.0M
2021-04-22 18.28 18.29 18.28 18.28 0.0M
2021-04-20 17.94 17.94 17.94 17.94 0.0M
2021-04-19 17.59 17.59 17.59 17.59 0.0M
2021-04-16 17.25 17.25 17.25 17.25 0.0M
2021-04-15 16.92 16.92 16.92 16.92 0.0M
2021-04-13 16.59 16.59 16.59 16.59 0.0M
2021-04-12 16.27 16.27 16.27 16.27 0.0M
2021-04-09 15.96 15.96 15.96 15.96 0.0M
2021-04-08 15.65 15.65 15.65 15.65 0.0M
2021-04-07 15.35 15.35 15.35 15.35 0.0M
2021-04-06 15.02 15.05 15.02 15.05 0.0M
2021-04-05 14.76 14.76 14.76 14.76 0.0M
2021-04-01 14.48 14.48 14.48 14.48 0.0M
2021-03-31 14.20 14.20 14.20 14.20 0.0M
2021-03-30 13.95 13.95 13.95 13.95 0.0M
2021-03-26 13.95 13.95 13.70 13.70 0.0M
2021-03-25 14.10 14.10 13.95 13.95 0.0M
2021-03-24 14.20 14.20 14.20 14.20 0.0M
2021-03-23 14.70 14.95 14.45 14.45 0.0M
2021-03-22 14.70 14.70 14.70 14.70 0.0M
2021-03-19 14.95 14.95 14.95 14.95 0.0M
2021-03-18 15.25 15.25 15.25 15.25 0.0M
2021-03-17 15.85 15.85 15.55 15.55 0.0M
2021-03-16 15.85 15.85 15.85 15.85 0.0M
2021-03-15 16.15 16.15 16.15 16.15 0.0M
2021-03-12 16.45 16.45 16.45 16.45 0.0M
2021-03-10 17.30 17.30 17.30 17.30 0.0M
2021-03-09 18.20 18.20 18.20 18.20 0.0M
2021-03-08 19.15 19.15 19.15 19.15 0.0M
2021-03-05 20.15 20.15 20.15 20.15 0.0M
2021-03-04 21.20 21.20 21.20 21.20 0.0M
2021-03-03 22.30 22.30 22.30 22.30 0.0M
2021-03-02 23.45 23.45 23.45 23.45 0.0M
2021-03-01 24.65 24.65 24.65 24.65 0.0M
2021-02-26 25.90 25.90 25.90 25.90 0.0M
2021-02-25 27.25 27.25 27.25 27.25 0.0M
2021-02-24 28.65 28.65 28.65 28.65 0.0M
2021-02-23 30.15 30.15 30.15 30.15 0.0M
2021-02-22 35.00 35.00 31.70 31.70 0.0M
2021-02-19 33.35 33.35 33.35 33.35 0.0M
2021-02-18 31.80 31.80 31.00 31.80 0.0M
2021-02-17 30.30 30.30 30.20 30.30 0.0M
2021-02-16 28.90 28.90 28.90 28.90 0.0M
2021-02-15 27.55 27.55 27.55 27.55 0.0M
2021-02-12 26.25 26.25 26.20 26.25 0.0M
2021-02-11 25.00 25.00 24.10 25.00 0.0M
2021-02-10 23.85 23.85 23.45 23.85 0.0M
2021-02-09 22.75 22.75 22.75 22.75 0.0M
2021-02-08 22.10 22.10 21.70 21.70 0.0M
2021-02-05 20.45 21.05 20.45 21.05 0.0M
2021-02-04 20.05 20.05 20.00 20.05 0.0M
2021-02-03 19.70 19.70 19.70 19.70 0.0M
2021-02-02 19.35 19.35 19.35 19.35 0.0M
2021-02-01 19.00 19.00 19.00 19.00 0.0M
2021-01-29 18.66 18.66 18.66 18.66 0.0M
2021-01-28 18.30 18.30 18.30 18.30 0.0M
2021-01-27 17.95 17.95 17.95 17.95 0.0M
2021-01-25 17.60 17.60 17.60 17.60 0.0M
2021-01-22 17.73 17.73 17.39 17.39 0.0M
2021-01-21 17.05 17.39 17.05 17.39 0.0M
2021-01-20 16.51 17.05 16.51 17.05 0.0M
2021-01-19 16.67 16.85 16.34 16.72 0.0M
2021-01-15 16.67 16.67 16.50 16.67 0.0M
2021-01-14 16.04 16.35 16.04 16.35 0.0M
2021-01-13 16.03 16.03 16.03 16.03 0.0M
2021-01-12 15.72 15.72 15.72 15.72 0.0M
2021-01-11 15.42 15.42 15.12 15.42 0.0M
2021-01-08 15.12 15.12 15.12 15.12 0.0M
2021-01-07 14.83 14.83 14.83 14.83 0.0M
2021-01-06 14.54 14.54 14.54 14.54 0.0M
2021-01-05 14.26 14.26 14.26 14.26 0.0M
2021-01-04 13.99 13.99 13.99 13.99 0.0M
2021-01-01 13.72 13.72 13.72 13.72 0.0M