Swaraj Suiting (SWAU)

SWAU
🏛️ India →
164.00
Última Actualización: 2025-09-29
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
2022-12-30 27.50 27.60 26.68 27.60 0.0M
2022-12-29 26.53 27.50 26.53 27.50 0.0M
2022-12-28 26.50 26.50 26.50 26.50 0.0M
2022-12-26 26.50 26.50 26.50 26.50 0.0M
2022-12-23 26.78 26.78 26.75 26.75 0.0M
2022-12-22 28.30 28.30 28.15 28.15 0.0M
2022-12-21 29.43 29.43 28.55 28.55 0.1M
2022-12-20 27.90 28.03 27.90 28.03 0.0M
2022-12-19 26.73 27.00 26.70 26.70 0.0M
2022-12-16 28.50 28.50 28.10 28.10 0.0M
2022-12-15 29.83 30.65 27.75 29.50 0.1M
2022-12-14 29.20 29.20 29.20 29.20 0.1M
2022-12-13 25.53 27.83 25.53 27.83 0.0M
2022-12-09 27.00 27.00 26.50 26.50 0.0M
2022-12-08 27.00 27.35 27.00 27.00 0.0M
2022-12-07 28.45 28.45 26.98 26.98 0.0M
2022-12-06 28.28 29.50 28.28 28.38 0.0M
2022-12-05 29.50 30.25 29.50 29.75 0.1M
2022-12-02 30.73 31.18 28.40 29.80 0.5M
2022-12-01 29.88 29.88 29.88 29.88 0.1M
2022-11-30 28.48 28.48 28.48 28.48 0.0M
2022-11-29 27.13 27.13 27.13 27.13 0.0M
2022-11-28 25.85 25.85 25.85 25.85 0.0M
2022-11-25 24.63 24.63 24.63 24.63 0.0M
2022-11-24 23.48 23.48 23.48 23.48 0.0M
2022-11-22 22.38 22.38 22.38 22.38 0.0M
2022-11-21 21.33 21.33 21.33 21.33 0.0M
2022-11-18 20.13 20.33 20.13 20.33 0.0M
2022-11-17 21.10 21.10 20.68 20.78 0.0M
2022-11-16 21.23 21.50 21.23 21.50 0.0M
2022-11-15 23.05 23.05 22.25 22.25 0.0M
2022-11-09 23.05 23.05 23.05 23.05 0.0M
2022-11-07 22.98 23.25 22.98 23.25 0.0M
2022-11-04 22.25 22.25 22.25 22.25 0.0M
2022-11-03 22.25 22.25 22.25 22.25 0.0M
2022-11-02 22.75 22.75 22.75 22.75 0.0M
2022-10-31 23.10 23.10 23.10 23.10 0.0M
2022-10-28 24.05 24.15 24.05 24.10 0.0M
2022-10-27 23.10 23.10 23.10 23.10 0.0M
2022-10-25 23.60 23.60 23.60 23.60 0.0M
2022-10-24 24.78 24.80 24.75 24.75 0.0M
2022-10-21 23.15 23.63 23.15 23.63 0.0M
2022-10-20 22.50 22.50 22.50 22.50 0.0M
2022-10-18 22.43 22.50 22.00 22.50 0.0M
2022-10-17 22.58 23.00 22.58 23.00 0.0M
2022-10-14 23.08 23.08 23.05 23.05 0.0M
2022-10-13 23.20 23.20 23.05 23.05 0.0M
2022-10-12 23.08 23.98 23.00 23.98 0.0M
2022-10-11 23.45 23.45 23.45 23.45 0.0M
2022-10-10 23.45 23.45 23.45 23.45 0.0M
2022-10-07 24.43 24.48 24.00 24.25 0.0M
2022-10-06 23.15 23.43 22.85 23.43 0.0M
2022-10-04 23.63 24.45 23.20 24.00 0.1M
2022-09-30 24.40 24.40 24.40 24.40 0.0M
2022-09-29 24.40 24.40 24.40 24.40 0.0M
2022-09-28 23.25 23.25 23.25 23.25 0.0M
2022-09-27 23.55 23.55 23.55 23.55 0.0M
2022-09-26 23.75 23.75 23.75 23.75 0.0M
2022-09-23 24.98 24.98 24.98 24.98 0.0M
2022-09-22 24.00 24.00 23.80 23.80 0.0M
2022-09-21 25.53 25.53 24.40 24.45 0.0M
2022-09-20 24.25 25.68 24.25 25.65 0.0M
2022-09-19 23.78 24.88 23.78 24.48 0.0M
2022-09-16 24.88 24.88 24.88 24.88 0.0M
2022-09-15 26.50 26.50 25.65 26.03 0.0M
2022-09-14 26.65 27.20 26.65 27.00 0.0M
2022-09-13 26.50 26.90 26.10 26.10 0.0M
2022-09-12 26.60 26.60 26.23 26.28 0.0M
2022-09-09 25.35 25.35 25.35 25.35 0.0M
2022-09-08 24.05 24.15 24.05 24.15 0.0M
2022-09-07 23.03 23.05 22.78 23.00 0.0M
2022-09-06 25.03 25.03 23.63 23.63 0.1M
2022-09-05 24.85 24.85 23.70 24.85 0.0M
2022-09-02 22.55 23.68 22.55 23.68 0.0M
2022-09-01 23.05 23.05 22.50 22.55 0.0M
2022-08-30 23.00 23.00 23.00 23.00 0.0M
2022-08-29 24.50 24.50 23.08 23.23 0.0M
2022-08-26 23.00 23.63 23.00 23.63 0.1M
2022-08-25 22.38 22.93 22.08 22.50 0.0M
2022-08-24 22.80 23.43 22.80 23.10 0.0M
2022-08-23 22.55 22.85 22.05 22.80 0.0M
2022-08-22 21.00 21.80 20.95 21.78 0.1M
2022-08-19 22.53 22.75 21.93 22.05 0.1M
2022-08-18 22.58 23.33 22.58 23.08 0.0M
2022-08-17 22.75 23.00 22.70 22.78 0.0M
2022-08-12 23.25 23.85 22.38 23.85 0.0M
2022-08-10 23.25 23.25 23.25 23.25 0.0M
2022-08-08 22.50 24.00 22.25 23.13 0.1M
2022-08-05 24.13 24.13 23.40 23.40 0.0M
2022-08-04 24.08 24.63 24.08 24.63 0.0M
2022-08-03 24.55 24.55 24.55 24.55 0.0M
2022-08-02 24.53 24.55 24.53 24.55 0.0M
2022-07-28 26.48 26.48 25.20 25.20 0.0M
2022-07-27 25.73 26.55 24.58 26.53 0.0M
2022-07-26 24.33 25.75 24.33 25.75 0.0M
2022-07-25 25.00 25.00 24.58 24.58 0.0M
2022-07-22 25.53 26.00 25.53 25.75 0.0M
2022-07-21 25.00 25.50 25.00 25.50 0.0M
2022-07-20 24.25 25.25 24.25 25.25 0.0M
2022-07-18 25.00 25.00 25.00 25.00 0.0M
2022-07-15 25.05 25.05 24.95 25.00 0.0M
2022-07-14 26.15 26.25 26.15 26.25 0.0M
2022-07-11 24.58 25.93 24.58 25.93 0.0M
2022-07-07 24.33 25.98 24.33 25.08 0.0M
2022-07-06 24.55 25.60 24.55 25.60 0.0M
2022-07-05 25.83 25.83 25.83 25.83 0.0M
2022-07-04 27.00 27.00 26.75 26.75 0.0M
2022-07-01 26.88 27.70 26.88 27.28 0.0M
2022-06-30 28.25 28.25 27.55 27.55 0.0M
2022-06-29 28.25 29.43 28.25 29.00 0.0M
2022-06-28 27.00 28.00 27.00 27.75 0.1M
2022-06-27 24.30 25.60 24.30 25.60 0.0M
2022-06-24 23.45 23.45 23.28 23.28 0.0M
2022-06-23 23.50 23.98 23.50 23.98 0.0M
2022-06-21 22.25 23.25 22.25 23.00 0.0M
2022-06-20 25.00 25.00 22.65 23.00 0.0M
2022-06-17 24.45 25.00 24.45 25.00 0.0M
2022-06-16 24.50 24.50 23.50 23.93 0.0M
2022-06-15 25.02 25.02 25.00 25.00 0.0M
2022-06-14 25.00 25.00 25.00 25.00 0.0M
2022-06-13 23.05 25.10 23.05 25.10 0.0M
2022-06-10 25.50 26.85 25.38 25.38 0.1M
2022-06-09 24.68 25.07 24.68 24.75 0.0M
2022-06-08 25.77 26.00 24.25 25.88 0.1M
2022-06-07 26.00 26.00 25.55 25.77 0.0M
2022-06-06 27.50 27.50 26.23 26.62 0.0M
2022-06-03 27.00 27.73 25.65 27.60 0.1M
2022-06-02 26.95 27.00 25.73 26.75 0.2M
2022-06-01 28.48 28.48 27.07 27.07 0.1M
2022-05-31 28.60 28.60 28.48 28.48 0.1M
2022-05-30 29.95 29.95 29.95 29.95 0.0M
2022-05-27 29.98 30.00 29.25 29.25 0.0M
2022-05-26 28.85 29.98 28.62 29.98 0.0M
2022-05-25 30.98 30.98 30.12 30.12 0.0M
2022-05-24 33.23 33.23 31.20 31.70 0.0M
2022-05-23 32.20 33.52 31.50 32.83 0.1M
2022-05-20 31.62 32.20 31.50 32.20 0.0M
2022-05-19 30.52 30.70 30.18 30.68 0.0M
2022-05-18 32.00 32.25 31.52 31.52 0.0M
2022-05-17 31.38 31.55 31.38 31.52 0.0M
2022-05-16 33.98 34.25 32.98 32.98 0.0M
2022-05-13 33.50 33.52 33.50 33.52 0.0M
2022-05-12 30.00 31.95 29.15 31.95 0.1M
2022-05-11 34.38 34.90 30.25 30.45 0.2M
2022-05-10 36.60 37.33 33.15 33.48 0.1M
2022-05-09 37.60 38.20 36.50 36.83 0.1M
2022-05-06 39.05 40.83 38.17 38.83 0.1M
2022-05-05 41.15 43.00 39.00 40.98 0.3M
2022-05-04 39.35 41.92 39.35 41.17 0.6M
2022-05-02 37.00 38.12 36.65 38.12 0.4M
2022-04-29 36.88 36.88 34.17 34.67 0.1M
2022-04-28 37.25 37.25 36.50 36.92 0.1M
2022-04-27 36.67 37.50 33.80 37.38 0.2M
2022-04-26 37.65 38.50 36.83 37.00 0.2M
2022-04-25 38.42 38.42 35.25 36.23 0.2M
2022-04-22 36.98 39.20 36.25 38.48 0.5M
2022-04-21 32.90 37.00 31.00 36.70 0.8M
2022-04-20 28.95 32.40 28.95 31.65 0.5M
2022-04-19 28.60 30.90 28.35 28.93 0.5M
2022-04-18 26.12 26.75 25.07 26.18 0.1M
2022-04-13 27.45 27.45 26.50 27.35 0.1M
2022-04-12 26.88 27.48 26.88 27.12 0.1M
2022-04-11 26.20 27.80 24.75 27.57 0.2M
2022-04-08 24.50 24.68 23.68 24.50 0.1M
2022-04-07 23.15 24.95 23.15 24.10 0.0M
2022-04-06 24.98 25.48 24.02 24.07 0.0M
2022-04-05 22.52 24.82 22.52 24.82 0.1M
2022-04-04 24.05 24.50 23.65 23.65 0.1M
2022-04-01 25.00 25.85 24.80 24.88 0.1M
2022-03-31 26.10 26.10 26.10 26.10 0.0M
2022-03-30 29.18 29.18 26.55 27.45 0.1M
2022-03-29 25.27 27.93 25.27 27.93 0.4M
2022-03-28 28.00 28.00 26.60 26.60 0.8M