Spenta Intl (SPIL)

SPIL
🏛️ India →
100.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
15:00 109.80 109.80 109.80 109.80 0.2K
15:05 112.75 112.75 112.75 112.75 0.0K
15:10 112.75 112.75 112.75 112.75 0.0K
15:20 112.75 112.75 112.75 112.75 0.0K
15:25 109.80 109.85 109.80 109.85 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 104.45 104.45 100.20 100.30 0.0M
2025-09-25 104.40 111.65 104.00 111.65 0.0M
2025-09-24 105.40 109.70 104.30 105.60 0.0M
2025-09-23 109.85 112.65 109.85 112.65 0.0M
2025-09-22 109.80 112.75 109.80 109.85 0.0M
2025-09-19 108.00 110.00 103.70 109.80 0.0M
2025-09-18 102.35 103.00 102.35 102.55 0.0M
2025-09-17 108.55 111.60 102.00 102.35 0.0M
2025-09-16 114.85 116.00 108.00 108.55 0.0M
2025-09-15 117.00 126.10 111.10 113.35 0.0M
2025-09-12 105.05 105.10 99.50 105.10 0.0M
2025-09-11 111.50 111.55 111.00 111.00 0.0M
2025-09-10 112.00 112.00 112.00 112.00 0.0M
2025-09-09 112.85 112.85 111.95 112.00 0.0M
2025-09-08 112.90 112.90 112.90 112.90 0.0M
2025-09-03 105.60 106.00 99.20 106.00 0.0M
2025-09-02 106.00 106.00 106.00 106.00 0.0M
2025-09-01 106.05 106.05 106.05 106.05 0.0M
2025-08-29 116.00 116.00 111.85 111.85 0.0M
2025-08-28 105.60 114.85 105.60 114.75 0.0M
2025-08-25 105.10 107.85 105.10 105.75 0.0M
2025-08-22 118.70 118.70 108.00 108.00 0.0M
2025-08-21 110.00 110.00 110.00 110.00 0.0M
2025-08-20 115.00 116.00 106.20 106.20 0.0M
2025-08-19 105.10 105.10 105.00 105.00 0.0M
2025-08-18 103.85 103.85 102.70 103.15 0.0M
2025-08-14 110.00 112.00 110.00 111.00 0.0M
2025-08-13 113.00 113.00 110.00 110.00 0.0M
2025-08-12 100.80 113.95 99.00 110.00 0.0M
2025-08-11 101.00 101.00 100.80 100.80 0.0M
2025-08-06 107.00 107.00 107.00 107.00 0.0M
2025-08-04 108.00 109.00 107.90 107.90 0.0M
2025-08-01 110.65 110.65 105.75 105.75 0.0M
2025-07-31 111.00 112.00 106.75 110.65 0.0M
2025-07-29 110.00 111.00 105.00 106.15 0.0M
2025-07-28 111.70 111.70 108.60 108.65 0.0M
2025-07-25 115.75 115.75 113.00 113.00 0.0M
2025-07-24 110.30 115.00 110.30 112.95 0.0M
2025-07-23 116.05 117.00 108.65 115.55 0.0M
2025-07-22 120.05 120.05 110.30 116.05 0.0M
2025-07-21 125.70 125.70 112.00 115.10 0.0M
2025-07-17 125.70 125.70 125.70 125.70 0.0M
2025-07-16 121.70 125.00 121.70 123.95 0.0M
2025-07-15 121.75 121.75 117.95 118.00 0.0M
2025-07-14 127.30 127.30 119.15 119.45 0.0M
2025-07-11 132.00 132.00 125.30 127.35 0.0M
2025-07-10 129.20 129.20 127.80 127.80 0.0M
2025-07-08 132.00 132.00 128.00 128.00 0.0M
2025-07-07 126.80 126.80 126.80 126.80 0.0M
2025-07-04 126.80 126.80 126.80 126.80 0.0M
2025-07-03 127.20 127.20 125.95 126.80 0.0M
2025-07-02 118.35 118.35 117.60 118.20 0.0M
2025-07-01 121.55 121.55 117.05 118.50 0.0M
2025-06-30 118.50 130.00 118.50 121.50 0.0M
2025-06-27 129.90 129.90 125.00 126.60 0.0M
2025-06-26 131.00 131.00 118.70 119.00 0.0M
2025-06-25 125.00 125.00 125.00 125.00 0.0M
2025-06-23 138.40 138.40 116.30 124.75 0.0M
2025-06-20 123.40 123.40 117.50 122.90 0.0M
2025-06-19 119.75 119.75 119.75 119.75 0.0M
2025-06-18 127.30 127.30 119.15 119.15 0.0M
2025-06-17 127.00 127.00 124.00 124.00 0.0M
2025-06-16 127.95 127.95 123.00 127.00 0.0M
2025-06-13 124.90 127.00 122.00 122.25 0.0M
2025-06-12 132.85 132.95 118.60 120.30 0.0M
2025-06-11 138.50 138.50 129.00 129.65 0.0M
2025-06-10 133.95 142.00 133.90 141.00 0.0M
2025-06-09 131.35 132.00 128.05 128.15 0.0M
2025-06-06 134.00 134.00 134.00 134.00 0.0M
2025-06-05 137.00 137.00 136.00 136.00 0.0M
2025-06-03 137.00 137.00 137.00 137.00 0.0M
2025-06-02 133.30 137.90 128.00 137.00 0.0M
2025-05-30 149.90 149.90 129.00 133.95 0.0M
2025-05-29 135.95 135.95 135.95 135.95 0.0M
2025-05-28 124.95 143.95 124.95 136.60 0.0M
2025-05-27 122.00 153.80 122.00 128.65 0.0M
2025-05-23 129.00 129.00 128.00 128.20 0.0M
2025-05-22 137.00 137.00 126.00 128.95 0.0M
2025-05-21 137.10 137.10 136.90 137.00 0.0M
2025-05-20 129.25 145.80 125.00 145.25 0.0M
2025-05-19 132.50 133.15 129.00 129.25 0.0M
2025-05-16 130.00 130.15 130.00 130.15 0.0M
2025-05-15 134.00 135.00 134.00 135.00 0.0M
2025-05-14 134.00 134.00 134.00 134.00 0.0M
2025-05-13 139.50 139.50 134.80 134.85 0.0M
2025-05-12 129.00 129.00 128.25 128.35 0.0M
2025-05-09 111.70 130.00 111.70 128.25 0.0M
2025-05-07 128.00 153.50 128.00 132.00 0.0M
2025-05-06 142.00 163.00 132.40 133.00 0.0M
2025-05-05 135.70 140.00 129.00 140.00 0.0M
2025-05-02 125.10 149.80 125.00 133.00 0.0M
2025-04-30 131.00 140.00 131.00 132.40 0.0M
2025-04-29 139.50 139.50 139.50 139.50 0.0M
2025-04-28 123.95 142.90 123.95 132.05 0.0M
2025-04-25 135.10 135.10 135.00 135.05 0.0M
2025-04-24 149.50 149.50 136.95 140.00 0.0M
2025-04-23 137.75 152.00 134.00 149.65 0.0M
2025-04-22 139.90 139.90 130.00 134.80 0.0M
2025-04-21 140.20 145.20 137.50 139.90 0.0M
2025-04-17 149.85 149.85 149.85 149.85 0.0M
2025-04-16 140.00 149.95 138.50 140.05 0.0M
2025-04-15 138.55 156.90 138.55 148.00 0.0M
2025-04-11 152.00 152.00 148.00 148.00 0.0M
2025-04-09 148.60 159.20 148.00 157.90 0.0M
2025-04-08 158.10 158.10 141.05 145.65 0.0M
2025-04-07 139.00 168.90 136.70 168.90 0.0M
2025-04-04 149.50 160.00 141.00 159.75 0.0M
2025-04-03 143.00 154.30 135.00 150.45 0.0M
2025-04-02 145.00 146.55 143.00 143.00 0.0M
2025-04-01 136.30 148.00 136.30 146.55 0.0M
2025-03-28 131.60 148.75 127.50 136.30 0.0M
2025-03-27 150.50 150.50 145.00 147.00 0.0M
2025-03-26 149.95 149.95 140.00 140.00 0.0M
2025-03-25 135.60 135.60 135.60 135.60 0.0M
2025-03-24 135.05 148.00 135.05 135.10 0.0M
2025-03-21 135.00 135.05 135.00 135.05 0.0M
2025-03-20 153.95 153.95 144.00 144.00 0.0M
2025-03-18 136.10 137.00 136.05 136.20 0.0M
2025-03-17 163.85 163.85 146.00 146.00 0.0M
2025-03-13 145.00 152.00 137.60 138.05 0.0M
2025-03-12 147.00 159.00 128.50 156.00 0.0M
2025-03-11 134.00 159.60 134.00 139.40 0.0M
2025-03-10 144.10 166.50 144.10 151.05 0.0M
2025-03-07 149.60 150.00 136.30 144.15 0.0M
2025-03-06 117.05 127.00 117.05 127.00 0.0M
2025-03-05 128.40 128.40 125.60 125.60 0.0M
2025-03-04 126.00 126.00 126.00 126.00 0.0M
2025-03-03 145.05 145.05 124.80 134.00 0.0M
2025-02-28 125.30 159.40 125.30 145.30 0.0M
2025-02-27 124.30 155.00 117.20 136.00 0.0M
2025-02-25 135.00 135.00 129.00 134.90 0.0M
2025-02-24 139.65 139.65 139.65 139.65 0.0M
2025-02-21 140.00 140.00 139.65 139.65 0.0M
2025-02-20 140.00 149.95 140.00 149.95 0.0M
2025-02-19 130.40 139.00 130.10 139.00 0.0M
2025-02-18 151.00 151.00 135.00 139.00 0.0M
2025-02-17 143.50 143.50 135.60 135.60 0.0M
2025-02-13 157.00 157.00 142.00 143.50 0.0M
2025-02-12 120.85 153.00 120.85 153.00 0.0M
2025-02-11 127.60 156.45 127.60 146.30 0.0M
2025-02-07 157.00 157.00 156.45 156.45 0.0M
2025-02-06 158.00 158.00 148.60 150.45 0.0M
2025-02-05 159.00 159.00 153.10 153.10 0.0M
2025-02-04 149.00 154.00 148.50 148.70 0.0M
2025-02-03 159.90 159.90 148.00 157.00 0.0M
2025-02-01 167.70 167.70 156.95 156.95 0.0M
2025-01-31 148.00 156.00 148.00 156.00 0.0M
2025-01-30 156.50 156.50 156.50 156.50 0.0M
2025-01-29 150.10 150.10 149.90 149.95 0.0M
2025-01-28 162.90 162.90 158.85 158.95 0.0M
2025-01-27 157.35 165.35 128.35 155.05 0.0M
2025-01-24 159.95 159.95 149.20 157.35 0.0M
2025-01-23 168.00 168.00 151.35 156.10 0.0M
2025-01-22 162.65 162.65 160.00 160.00 0.0M
2025-01-21 153.10 157.95 153.00 153.15 0.0M
2025-01-20 182.55 187.25 151.00 156.50 0.0M
2025-01-17 174.85 180.00 159.00 178.05 0.0M
2025-01-16 150.40 169.95 150.00 152.05 0.0M
2025-01-15 168.30 168.30 150.00 159.05 0.0M
2025-01-14 170.00 187.05 147.40 150.60 0.0M
2025-01-13 159.95 159.95 153.00 155.90 0.0M
2025-01-10 155.00 170.00 155.00 160.00 0.0M
2025-01-09 166.00 166.00 155.00 155.00 0.0M
2025-01-08 168.90 168.90 153.60 155.45 0.0M
2025-01-06 162.45 162.45 162.45 162.45 0.0M
2025-01-03 168.00 175.00 162.00 162.50 0.0M
2025-01-01 163.00 174.90 163.00 168.00 0.0M