Suraj Industries (SUJI)

SUJI
🏛️ India →
76.69
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
2023-12-29 98.51 100.40 94.36 96.71 0.0M
2023-12-28 96.90 100.35 95.93 96.99 0.0M
2023-12-27 101.32 101.32 97.72 98.14 0.0M
2023-12-26 97.59 102.05 95.79 100.16 0.0M
2023-12-22 97.63 102.88 92.20 96.53 0.0M
2023-12-21 99.43 105.92 93.53 95.70 0.0M
2023-12-20 107.58 107.58 96.85 97.59 0.0M
2023-12-19 96.71 110.53 95.56 100.53 0.1M
2023-12-18 95.74 95.74 93.35 93.63 0.0M
2023-12-15 90.03 95.56 90.03 95.05 0.0M
2023-12-14 95.24 95.74 90.36 92.57 0.0M
2023-12-13 94.55 97.63 92.29 92.89 0.0M
2023-12-12 98.05 98.05 93.58 93.95 0.0M
2023-12-11 98.32 98.32 93.58 95.33 0.0M
2023-12-08 94.09 96.99 94.09 96.39 0.0M
2023-12-07 101.32 101.32 88.51 94.87 0.0M
2023-12-06 100.16 100.16 94.87 95.61 0.0M
2023-12-05 99.29 99.29 93.72 97.45 0.0M
2023-12-04 93.21 98.41 93.21 96.71 0.0M
2023-12-01 99.11 99.11 94.87 95.51 0.0M
2023-11-30 98.14 98.14 94.96 97.03 0.0M
2023-11-29 99.15 100.63 96.11 96.99 0.0M
2023-11-28 98.46 99.47 96.71 99.34 0.0M
2023-11-24 95.79 98.78 95.79 96.71 0.0M
2023-11-23 100.90 100.90 92.57 94.87 0.0M
2023-11-22 99.47 101.32 96.71 97.22 0.0M
2023-11-21 102.05 102.05 98.74 99.47 0.0M
2023-11-20 101.18 102.10 98.55 99.29 0.0M
2023-11-17 103.99 103.99 98.55 99.61 0.0M
2023-11-16 94.64 103.62 94.64 97.77 0.0M
2023-11-15 99.20 102.38 98.23 98.78 0.0M
2023-11-13 100.26 102.24 98.74 99.84 0.0M
2023-11-12 107.50 111.85 107.50 111.85 0.0M
2023-11-10 105.88 105.88 98.55 101.09 0.0M
2023-11-09 100.12 104.68 96.94 98.14 0.0M
2023-11-08 103.11 103.11 96.99 101.87 0.0M
2023-11-07 99.15 101.27 97.63 99.52 0.0M
2023-11-06 99.43 102.93 99.34 101.91 0.0M
2023-11-03 102.19 104.03 98.65 99.34 0.0M
2023-11-02 100.40 105.92 100.12 101.36 0.0M
2023-11-01 97.82 102.70 97.77 102.01 0.0M
2023-10-31 99.93 102.33 98.18 99.93 0.0M
2023-10-30 101.82 105.92 92.38 99.93 0.0M
2023-10-27 104.86 106.66 100.40 101.78 0.0M
2023-10-26 100.40 102.19 96.71 101.45 0.0M
2023-10-25 109.56 109.56 99.29 101.32 0.0M
2023-10-23 104.13 105.32 84.23 102.24 0.0M
2023-10-20 106.84 108.22 103.85 105.28 0.0M
2023-10-19 104.22 110.07 104.22 108.27 0.0M
2023-10-18 107.81 108.82 103.76 106.38 0.0M
2023-10-17 104.68 110.48 103.76 107.16 0.0M
2023-10-16 103.90 110.53 103.80 105.69 0.0M
2023-10-13 105.92 105.92 103.80 103.90 0.0M
2023-10-12 103.30 108.59 103.30 105.92 0.0M
2023-10-11 105.00 108.59 103.66 105.92 0.0M
2023-10-10 103.25 106.84 103.16 105.88 0.0M
2023-10-09 113.11 113.11 103.16 105.14 0.0M
2023-10-06 108.64 108.64 105.00 107.86 0.0M
2023-10-05 109.38 109.38 106.01 106.11 0.0M
2023-10-04 109.56 109.56 105.00 106.34 0.0M
2023-10-03 112.65 112.65 104.31 107.03 0.0M
2023-09-29 110.43 110.43 103.16 107.30 0.0M
2023-09-28 102.38 109.42 100.81 101.91 0.0M
2023-09-27 106.75 108.13 103.16 103.66 0.0M
2023-09-26 110.66 110.66 105.92 106.89 0.0M
2023-09-25 113.34 114.95 110.53 111.22 0.0M
2023-09-22 112.55 116.05 111.45 112.83 0.0M
2023-09-21 119.51 119.51 102.33 114.30 0.0M
2023-09-20 115.18 116.93 112.60 113.29 0.0M
2023-09-18 111.45 118.45 102.24 112.78 0.0M
2023-09-15 117.85 117.85 111.40 112.28 0.0M
2023-09-14 111.08 116.97 111.08 116.05 0.0M
2023-09-13 116.05 119.74 101.22 111.45 0.0M
2023-09-12 128.76 128.76 111.45 116.05 0.0M
2023-09-11 133.46 133.46 116.74 121.26 0.0M
2023-09-08 122.36 122.41 115.64 119.60 0.0M
2023-09-07 125.26 125.26 117.43 119.05 0.0M
2023-09-06 125.26 130.70 117.90 120.06 0.0M
2023-09-05 111.22 136.13 111.22 119.97 0.1M
2023-09-04 111.40 115.13 111.40 113.47 0.0M
2023-09-01 113.38 113.38 108.96 111.40 0.0M
2023-08-31 113.66 115.13 108.82 111.95 0.0M
2023-08-30 114.95 117.80 108.22 111.45 0.0M
2023-08-29 113.24 119.69 113.24 114.63 0.0M
2023-08-28 120.66 127.11 109.33 113.24 0.0M
2023-08-25 121.53 126.18 119.88 121.81 0.0M
2023-08-24 106.52 125.22 104.49 118.95 0.0M
2023-08-23 109.42 109.42 105.46 107.58 0.0M
2023-08-22 103.30 108.68 102.24 107.35 0.0M
2023-08-21 106.38 106.38 102.56 105.69 0.0M
2023-08-18 101.45 106.38 100.40 102.10 0.0M
2023-08-17 105.74 106.38 102.24 103.20 0.0M
2023-08-16 107.30 107.30 104.08 105.74 0.0M
2023-08-14 104.08 107.76 104.08 105.41 0.0M
2023-08-11 106.84 106.84 99.47 105.88 0.0M
2023-08-10 99.93 105.46 99.93 102.05 0.0M
2023-08-09 104.95 105.00 101.78 103.16 0.0M
2023-08-08 107.76 108.59 103.16 103.34 0.0M
2023-08-07 106.84 111.45 104.17 105.37 0.0M
2023-08-04 111.45 111.45 105.92 106.43 0.0M
2023-08-03 107.07 110.48 104.08 106.89 0.0M
2023-08-02 105.92 111.45 104.72 107.95 0.0M
2023-08-01 102.01 109.28 102.01 108.09 0.0M
2023-07-31 98.55 105.65 98.55 104.08 0.0M
2023-07-28 100.07 102.24 95.84 98.51 0.0M
2023-07-27 101.13 103.16 97.72 101.32 0.0M
2023-07-26 101.32 105.37 100.40 101.36 0.0M
2023-07-25 98.41 103.53 98.41 103.20 0.0M
2023-07-24 102.24 102.24 93.21 100.40 0.0M
2023-07-21 103.53 103.53 100.49 102.24 0.0M
2023-07-20 101.50 103.16 101.32 101.64 0.0M
2023-07-19 104.08 104.08 101.32 103.57 0.0M
2023-07-18 105.00 105.00 101.32 103.20 0.0M
2023-07-17 99.93 107.72 99.93 101.45 0.0M
2023-07-14 103.16 104.08 100.58 101.68 0.0M
2023-07-13 108.68 108.68 100.49 101.55 0.0M
2023-07-12 101.55 103.99 101.55 103.11 0.0M
2023-07-11 102.97 105.46 100.40 101.55 0.0M
2023-07-10 104.08 108.68 99.47 101.22 0.0M
2023-07-07 103.11 105.92 100.53 104.08 0.0M
2023-07-06 103.80 103.80 100.40 101.09 0.0M
2023-07-05 100.53 110.53 98.55 101.73 0.0M
2023-07-04 104.36 104.36 101.32 101.32 0.0M
2023-07-03 100.86 104.95 100.40 100.76 0.0M
2023-06-30 100.40 105.41 100.40 100.86 0.0M
2023-06-28 105.00 105.00 102.24 102.28 0.0M
2023-06-27 102.33 105.65 102.24 102.42 0.0M
2023-06-26 112.37 112.37 100.40 103.71 0.0M
2023-06-23 105.00 105.92 100.40 104.13 0.0M
2023-06-22 107.30 109.61 105.00 105.92 0.0M
2023-06-21 104.08 107.76 104.08 106.84 0.0M
2023-06-20 101.41 106.84 101.41 106.75 0.0M
2023-06-19 103.25 108.64 101.78 106.84 0.0M
2023-06-16 109.61 109.61 105.92 106.84 0.0M
2023-06-15 108.18 109.47 105.46 106.38 0.0M
2023-06-14 106.98 109.51 105.92 108.18 0.0M
2023-06-13 110.48 110.53 107.53 109.15 0.0M
2023-06-12 108.18 110.53 105.60 108.68 0.0M
2023-06-09 110.99 113.24 109.61 110.39 0.0M
2023-06-08 103.16 114.21 103.16 110.99 0.0M
2023-06-07 106.20 110.53 101.32 105.88 0.0M
2023-06-06 103.76 108.68 103.16 104.22 0.0M
2023-06-05 100.44 108.59 97.63 104.91 0.0M
2023-06-02 112.37 112.37 98.28 107.21 0.0M
2023-06-01 108.68 111.36 108.68 109.19 0.0M
2023-05-31 110.53 113.29 106.01 109.33 0.0M
2023-05-30 111.45 113.29 106.98 110.62 0.0M
2023-05-29 110.53 111.45 106.84 110.76 0.0M
2023-05-26 107.49 111.91 105.92 108.68 0.0M
2023-05-25 112.37 112.37 105.92 107.49 0.0M
2023-05-24 113.29 113.29 108.68 109.88 0.0M
2023-05-23 111.45 111.45 105.97 107.76 0.0M
2023-05-22 106.52 110.07 104.31 107.81 0.0M
2023-05-19 117.16 117.16 108.68 109.93 0.0M
2023-05-18 116.05 118.77 111.45 113.06 0.0M
2023-05-17 108.68 119.28 108.68 112.65 0.0M
2023-05-16 104.95 108.68 103.66 108.59 0.0M
2023-05-15 101.78 109.61 101.78 103.90 0.0M
2023-05-12 104.86 106.01 103.16 103.16 0.0M
2023-05-11 106.89 106.89 102.24 104.86 0.0M
2023-05-10 103.16 103.16 101.41 102.38 0.0M
2023-05-09 102.24 110.48 98.55 103.16 0.0M
2023-05-08 103.11 103.11 98.74 100.99 0.0M
2023-05-05 98.60 104.03 98.55 100.99 0.0M
2023-05-04 100.86 104.08 99.57 101.87 0.0M
2023-05-03 104.40 104.54 98.65 100.86 0.0M
2023-05-02 100.40 106.75 98.60 102.33 0.0M
2023-04-28 101.32 104.08 98.55 102.24 0.0M
2023-04-27 104.08 104.08 98.60 99.24 0.0M
2023-04-26 100.40 100.86 98.55 99.43 0.0M
2023-04-25 101.36 104.08 98.55 100.40 0.0M
2023-04-24 103.62 104.08 100.40 104.08 0.0M
2023-04-21 102.33 104.95 101.32 103.62 0.0M
2023-04-20 105.00 105.00 100.44 104.95 0.0M
2023-04-19 96.76 105.92 96.76 104.95 0.0M
2023-04-18 102.24 102.24 97.26 100.63 0.0M
2023-04-17 102.33 104.08 101.78 101.78 0.0M
2023-04-13 105.92 108.64 102.97 104.22 0.0M
2023-04-12 99.06 115.13 99.06 106.70 0.0M
2023-04-11 102.38 107.67 96.30 105.69 0.0M
2023-04-10 105.28 110.39 102.88 105.78 0.0M
2023-04-06 105.92 108.68 100.40 107.40 0.0M
2023-04-05 101.32 104.36 95.01 104.36 0.0M
2023-04-03 93.49 99.93 93.49 99.43 0.0M
2023-03-31 97.13 97.17 94.22 95.38 0.0M
2023-03-29 95.79 99.47 92.29 92.93 0.0M
2023-03-28 101.27 101.27 94.87 96.11 0.0M
2023-03-27 97.63 104.08 97.63 99.43 0.0M
2023-03-24 96.80 104.95 96.80 101.68 0.0M
2023-03-23 103.66 103.66 100.86 101.78 0.0M
2023-03-22 102.28 108.36 101.55 103.80 0.0M
2023-03-21 104.95 106.80 100.40 106.24 0.0M
2023-03-20 99.70 105.00 99.66 102.84 0.0M
2023-03-17 103.80 108.41 100.90 102.28 0.0M
2023-03-16 104.03 107.86 101.91 105.92 0.0M
2023-03-15 98.88 104.86 98.88 104.08 0.0M
2023-03-14 94.50 103.07 94.50 100.30 0.0M
2023-03-13 95.88 99.47 95.88 98.18 0.0M
2023-03-10 104.13 104.13 96.99 97.82 0.0M
2023-03-09 101.64 104.08 101.64 102.05 0.0M
2023-03-08 101.59 105.92 97.17 104.26 0.0M
2023-03-06 100.26 103.11 97.72 101.59 0.0M
2023-03-03 101.78 103.16 99.47 102.28 0.0M
2023-03-02 104.22 108.68 101.50 102.33 0.0M
2023-03-01 103.80 109.51 103.25 106.84 0.0M
2023-02-28 109.74 109.74 102.28 106.89 0.0M
2023-02-27 99.47 104.54 94.91 104.54 0.0M
2023-02-24 96.90 101.91 94.55 99.57 0.0M
2023-02-23 101.32 101.32 96.66 97.08 0.0M
2023-02-22 97.45 102.28 97.45 101.73 0.0M
2023-02-21 95.65 101.32 95.65 97.45 0.0M
2023-02-20 102.70 106.80 99.47 100.53 0.0M
2023-02-17 104.54 108.68 102.38 104.68 0.0M
2023-02-16 105.92 109.51 101.82 106.66 0.0M
2023-02-15 106.01 113.29 105.88 105.88 0.0M
2023-02-14 110.53 116.05 106.93 111.45 0.0M
2023-02-13 115.22 117.53 108.68 110.53 0.0M
2023-02-10 110.53 115.04 108.68 113.84 0.0M
2023-02-09 112.83 115.22 110.53 110.62 0.0M
2023-02-08 115.09 116.88 107.26 115.22 0.0M
2023-02-07 107.44 115.09 107.44 112.88 0.0M
2023-02-06 106.06 111.82 105.92 111.03 0.0M
2023-02-03 110.66 115.91 106.98 107.81 0.0M
2023-02-02 116.97 116.97 111.13 111.45 0.0M
2023-02-01 113.98 119.05 113.29 116.97 0.0M
2023-01-31 115.87 122.41 112.37 113.61 0.0M
2023-01-30 118.17 127.89 118.17 118.22 0.0M
2023-01-27 128.99 131.71 124.39 124.39 0.0M
2023-01-25 134.38 134.38 122.50 130.93 0.0M
2023-01-24 128.63 128.63 116.38 128.03 0.0M
2023-01-23 122.45 122.50 122.45 122.50 0.0M
2023-01-20 111.17 116.70 110.99 116.70 0.0M
2023-01-19 110.53 115.68 109.97 111.17 0.0M
2023-01-18 110.53 112.37 106.01 110.20 0.0M
2023-01-17 112.74 112.83 105.92 110.48 0.0M
2023-01-16 103.62 107.53 102.70 107.53 0.0M
2023-01-13 99.80 102.70 93.95 102.42 0.0M
2023-01-12 91.18 98.55 91.05 97.82 0.0M
2023-01-11 91.97 95.74 87.78 95.56 0.0M
2023-01-10 94.36 96.39 91.92 92.01 0.0M
2023-01-09 94.45 94.45 93.07 94.36 0.0M
2023-01-06 98.55 98.55 93.95 94.41 0.0M
2023-01-05 93.95 96.71 92.84 95.15 0.0M
2023-01-04 96.62 96.62 93.76 93.99 0.0M
2023-01-03 96.07 98.55 93.95 96.62 0.0M
2023-01-02 97.49 98.41 95.84 96.53 0.0M