Sree Rayalaseema Hi Strength

SRHL
🏛️ india →
581.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 523.25 529.40 505.00 512.05 0.0M
2022-12-29 523.45 530.00 512.10 523.25 0.0M
2022-12-28 518.65 523.00 510.60 515.70 0.0M
2022-12-27 525.90 528.00 492.00 513.55 0.0M
2022-12-26 474.95 505.70 466.00 504.50 0.0M
2022-12-23 477.00 486.00 454.30 459.75 0.0M
2022-12-22 524.45 524.45 476.10 485.40 0.0M
2022-12-21 533.95 539.20 508.00 513.55 0.0M
2022-12-20 554.00 554.00 525.00 528.70 0.0M
2022-12-19 545.00 547.95 534.10 538.45 0.0M
2022-12-16 548.80 552.45 536.80 541.75 0.0M
2022-12-15 539.00 557.00 535.05 547.90 0.0M
2022-12-14 544.00 547.95 530.00 531.55 0.0M
2022-12-13 549.80 549.80 537.05 538.90 0.0M
2022-12-12 551.00 554.00 539.00 541.55 0.0M
2022-12-09 559.85 559.85 541.00 542.05 0.0M
2022-12-08 564.00 569.95 547.00 551.30 0.0M
2022-12-07 563.70 563.70 546.00 558.45 0.0M
2022-12-06 556.30 573.00 552.25 557.05 0.0M
2022-12-05 545.80 559.80 541.60 548.15 0.0M
2022-12-02 537.60 545.10 530.00 534.15 0.0M
2022-12-01 559.65 560.00 535.60 537.60 0.0M
2022-11-30 562.00 567.00 545.50 550.55 0.0M
2022-11-29 565.00 573.45 549.70 558.20 0.0M
2022-11-28 570.00 589.00 554.95 560.05 0.1M
2022-11-25 582.00 585.00 541.05 552.45 0.1M
2022-11-24 587.00 599.00 568.35 578.05 0.0M
2022-11-23 588.00 625.00 580.65 584.35 0.0M
2022-11-22 627.00 627.00 575.50 582.70 0.0M
2022-11-21 617.35 636.45 604.70 614.25 0.0M
2022-11-18 658.70 658.70 607.10 617.35 0.0M
2022-11-17 649.60 660.00 641.60 647.45 0.0M
2022-11-16 647.70 662.75 640.15 645.00 0.0M
2022-11-15 636.60 686.45 613.60 647.65 0.0M
2022-11-14 690.00 690.00 650.00 656.60 0.0M
2022-11-11 695.00 695.00 667.00 681.10 0.0M
2022-11-10 699.25 705.95 683.00 685.75 0.0M
2022-11-09 701.00 710.00 692.30 695.25 0.0M
2022-11-07 710.00 710.00 692.00 699.50 0.0M
2022-11-04 705.00 730.00 692.00 694.85 0.0M
2022-11-03 700.90 708.15 695.00 700.15 0.0M
2022-11-02 695.95 714.95 692.00 698.70 0.0M
2022-11-01 695.00 703.55 680.00 690.55 0.0M
2022-10-31 717.70 717.70 682.00 686.55 0.0M
2022-10-28 716.00 716.85 702.00 704.40 0.0M
2022-10-27 711.90 720.00 697.00 708.25 0.0M
2022-10-25 669.55 725.00 669.55 703.85 0.0M
2022-10-24 685.00 706.00 650.50 669.55 0.0M
2022-10-21 710.95 725.00 675.20 682.00 0.0M
2022-10-20 735.20 738.00 700.25 710.95 0.0M
2022-10-19 726.10 745.00 722.00 735.20 0.0M
2022-10-18 729.75 749.95 721.00 726.10 0.0M
2022-10-17 740.00 754.90 710.00 717.10 0.0M
2022-10-14 759.85 786.00 733.60 739.95 0.0M
2022-10-13 752.00 783.95 742.00 747.00 0.0M
2022-10-12 779.00 784.05 750.00 767.30 0.0M
2022-10-11 809.00 809.00 774.00 778.45 0.0M
2022-10-10 804.00 840.00 792.85 802.75 0.0M
2022-10-07 804.85 809.75 784.75 792.55 0.0M
2022-10-06 805.00 829.90 801.00 804.85 0.0M
2022-10-04 790.00 805.90 786.00 791.85 0.0M
2022-10-03 812.70 812.70 770.00 775.95 0.0M
2022-09-30 799.75 819.35 790.15 798.60 0.0M
2022-09-29 807.95 810.65 790.00 799.75 0.0M
2022-09-28 824.00 824.00 780.00 784.05 0.0M
2022-09-27 794.90 829.10 762.10 819.60 0.1M
2022-09-26 829.00 829.00 758.00 762.10 0.1M
2022-09-23 851.00 851.00 799.95 812.35 0.0M
2022-09-22 830.00 859.00 826.00 843.05 0.0M
2022-09-21 876.15 882.40 830.00 845.80 0.0M
2022-09-20 912.00 925.00 867.65 872.65 0.0M
2022-09-19 873.00 902.00 811.45 888.20 0.1M
2022-09-16 873.50 900.00 802.50 837.90 0.1M
2022-09-15 908.80 951.90 859.95 873.50 0.2M
2022-09-14 837.55 920.50 837.55 910.55 0.3M
2022-09-13 761.55 836.85 760.30 836.85 0.1M
2022-09-12 762.00 769.05 744.00 760.80 0.0M
2022-09-09 774.00 776.00 746.45 749.90 0.0M
2022-09-08 776.35 776.35 755.55 767.70 0.0M
2022-09-07 770.35 790.00 752.45 765.85 0.0M
2022-09-06 741.75 777.90 741.75 769.70 0.0M
2022-09-05 777.00 784.30 732.50 741.75 0.1M
2022-09-02 799.25 817.00 771.05 774.10 0.0M
2022-09-01 809.00 815.80 785.00 792.15 0.0M
2022-08-30 803.95 825.00 795.00 809.55 0.0M
2022-08-29 789.00 820.00 762.05 798.30 0.1M
2022-08-26 805.00 834.80 794.25 812.05 0.1M
2022-08-25 731.65 798.45 725.90 793.85 0.2M
2022-08-24 692.90 734.00 692.60 725.90 0.1M
2022-08-23 700.00 715.00 687.30 689.95 0.0M
2022-08-22 735.05 739.95 700.00 704.70 0.0M
2022-08-19 729.75 749.00 708.05 730.90 0.1M
2022-08-18 688.95 736.95 684.05 722.70 0.1M
2022-08-17 685.00 728.00 666.60 677.90 0.1M
2022-08-16 750.00 792.40 704.70 704.70 0.2M
2022-08-12 812.00 836.00 772.20 782.95 0.3M
2022-08-11 734.90 820.00 730.50 803.20 0.3M
2022-08-10 708.60 737.40 705.45 725.15 0.1M
2022-08-08 659.25 718.80 653.90 702.25 0.2M
2022-08-05 654.95 672.90 650.00 653.90 0.1M
2022-08-04 660.00 682.00 642.00 651.00 0.1M
2022-08-03 657.85 677.00 649.30 663.30 0.1M
2022-08-02 626.00 674.50 607.65 656.60 0.1M
2022-08-01 658.50 664.00 635.10 639.70 0.1M
2022-07-29 575.10 669.00 572.05 651.85 0.4M
2022-07-28 613.75 613.75 565.00 569.65 0.1M
2022-07-27 558.80 609.60 554.55 603.65 0.2M
2022-07-26 576.90 585.00 553.15 561.00 0.1M
2022-07-25 559.85 587.00 557.30 570.60 0.3M
2022-07-22 476.95 558.70 476.95 551.40 0.4M
2022-07-21 476.45 481.85 470.00 472.50 0.0M
2022-07-20 480.00 490.00 475.20 478.60 0.0M
2022-07-19 464.60 477.40 460.10 473.30 0.0M
2022-07-18 486.70 490.05 459.95 465.70 0.0M
2022-07-15 471.95 485.00 470.00 479.95 0.0M
2022-07-14 473.90 477.00 457.00 468.80 0.0M
2022-07-13 449.00 478.80 435.40 467.65 0.1M
2022-07-12 439.90 444.00 432.10 441.15 0.0M
2022-07-11 442.00 454.90 438.00 440.85 0.0M
2022-07-08 442.00 446.60 435.30 440.30 0.0M
2022-07-07 414.50 451.70 414.50 441.95 0.1M
2022-07-06 423.20 428.00 416.00 417.70 0.0M
2022-07-05 422.90 430.00 420.10 422.65 0.0M
2022-07-04 415.00 431.45 413.20 417.15 0.0M
2022-07-01 427.00 427.95 412.10 414.80 0.0M
2022-06-30 428.75 436.75 423.00 424.65 0.0M
2022-06-29 427.70 439.90 421.25 425.90 0.0M
2022-06-28 420.20 436.75 416.15 434.60 0.0M
2022-06-27 419.70 430.10 417.30 421.95 0.0M
2022-06-24 405.90 416.00 405.90 412.65 0.0M
2022-06-23 403.55 410.95 400.00 401.75 0.0M
2022-06-22 405.10 412.00 398.00 399.25 0.0M
2022-06-21 400.00 410.00 400.00 409.80 0.0M
2022-06-20 416.90 418.80 385.95 393.65 0.0M
2022-06-17 428.00 450.00 410.00 416.10 0.0M
2022-06-16 445.95 455.00 425.00 426.80 0.0M
2022-06-15 440.75 448.25 435.30 439.55 0.0M
2022-06-14 425.00 453.10 425.00 436.45 0.0M
2022-06-13 439.00 448.50 430.10 434.00 0.0M
2022-06-10 445.55 454.95 445.00 448.05 0.0M
2022-06-09 473.00 473.00 451.20 454.70 0.0M
2022-06-08 464.90 471.50 454.40 464.60 0.0M
2022-06-07 462.25 462.90 454.05 460.90 0.0M
2022-06-06 466.05 468.85 450.00 453.25 0.0M
2022-06-03 475.95 480.70 460.00 461.45 0.0M
2022-06-02 465.90 498.00 458.05 469.35 0.1M
2022-06-01 476.80 481.00 460.00 465.70 0.0M
2022-05-31 460.00 494.00 460.00 472.00 0.2M
2022-05-30 413.00 435.75 413.00 419.70 0.0M
2022-05-27 407.00 417.00 393.00 411.05 0.0M
2022-05-26 381.90 420.10 365.50 396.75 0.0M
2022-05-25 399.55 406.00 380.00 381.60 0.0M
2022-05-24 404.65 408.55 391.70 395.60 0.0M
2022-05-23 425.75 425.75 396.15 400.65 0.0M
2022-05-20 411.95 427.65 411.95 421.55 0.0M
2022-05-19 397.00 419.00 388.30 407.70 0.0M
2022-05-18 426.00 434.00 402.00 403.50 0.0M
2022-05-17 387.70 424.95 387.70 423.05 0.0M
2022-05-16 387.30 397.90 379.85 383.95 0.0M
2022-05-13 374.25 401.50 372.60 387.30 0.0M
2022-05-12 377.70 377.85 365.10 370.60 0.0M
2022-05-11 387.35 393.60 365.40 377.75 0.0M
2022-05-10 415.00 415.00 382.25 386.35 0.0M
2022-05-09 411.00 423.70 406.40 412.05 0.0M
2022-05-06 426.00 431.45 415.00 423.70 0.0M
2022-05-05 450.05 475.00 426.65 431.55 0.0M
2022-05-04 479.00 483.00 442.05 446.30 0.0M
2022-05-02 477.55 477.55 468.00 474.35 0.0M
2022-04-29 479.85 486.25 466.00 470.00 0.0M
2022-04-28 480.00 493.15 471.60 475.15 0.0M
2022-04-27 461.30 481.00 456.65 475.70 0.0M
2022-04-26 448.05 466.00 438.00 457.20 0.0M
2022-04-25 448.10 457.00 440.00 443.70 0.0M
2022-04-22 455.00 455.90 445.00 447.75 0.0M
2022-04-21 466.00 466.00 447.00 451.55 0.0M
2022-04-20 474.50 474.50 450.00 451.60 0.0M
2022-04-19 483.85 488.00 460.00 464.30 0.0M
2022-04-18 458.00 478.00 451.65 474.10 0.1M
2022-04-13 440.15 454.70 440.10 446.75 0.0M
2022-04-12 458.55 459.90 440.20 443.35 0.0M
2022-04-11 458.75 469.00 453.15 454.05 0.0M
2022-04-08 459.40 464.20 450.10 455.50 0.0M
2022-04-07 462.05 466.50 449.35 452.45 0.0M
2022-04-06 460.30 474.20 458.45 462.05 0.0M
2022-04-05 466.00 471.95 460.00 460.35 0.0M
2022-04-04 460.00 481.00 460.00 464.30 0.1M
2022-04-01 475.00 492.00 449.00 458.90 0.1M
2022-03-31 483.00 493.25 471.00 473.50 0.0M
2022-03-30 500.70 505.10 478.05 482.50 0.0M
2022-03-29 464.95 509.95 464.00 493.30 0.1M
2022-03-28 475.90 478.20 454.00 458.40 0.0M
2022-03-25 480.00 487.75 469.00 472.75 0.0M
2022-03-24 479.80 484.80 470.00 475.10 0.0M
2022-03-23 505.00 513.65 470.00 477.00 0.1M
2022-03-22 500.70 508.70 485.25 495.10 0.1M
2022-03-21 489.90 523.00 485.05 494.25 0.1M
2022-03-17 505.00 508.80 485.00 487.50 0.1M
2022-03-16 503.55 518.95 474.40 502.80 0.3M
2022-03-15 427.70 510.75 427.70 487.10 0.6M
2022-03-14 424.00 433.90 413.45 425.65 0.0M
2022-03-11 420.05 424.50 413.00 416.85 0.0M
2022-03-10 425.00 441.70 416.20 420.05 0.1M
2022-03-09 410.90 425.00 407.60 419.05 0.0M
2022-03-08 399.10 418.95 399.10 410.00 0.1M
2022-03-07 408.00 408.00 391.00 396.55 0.0M
2022-03-04 395.00 415.00 390.00 408.30 0.0M
2022-03-03 436.00 436.50 397.00 401.10 0.1M
2022-03-02 384.00 441.95 384.00 424.55 0.2M
2022-02-28 390.00 404.65 380.45 394.35 0.0M
2022-02-25 364.00 420.00 364.00 386.85 0.2M
2022-02-24 385.25 396.85 346.55 354.05 0.1M
2022-02-23 419.45 425.00 403.00 407.30 0.1M
2022-02-22 390.00 421.70 382.10 405.15 0.1M
2022-02-21 441.45 459.40 405.30 410.85 0.4M
2022-02-18 373.00 438.75 370.75 434.95 0.5M
2022-02-17 402.65 404.90 363.10 369.35 0.1M
2022-02-16 403.00 422.50 390.65 398.25 0.3M
2022-02-15 351.35 395.00 345.10 387.65 0.4M
2022-02-14 338.00 340.45 329.65 331.95 0.0M
2022-02-11 326.20 342.85 326.20 337.30 0.0M
2022-02-10 324.25 338.90 324.25 337.45 0.0M
2022-02-09 334.00 338.00 325.00 327.30 0.0M
2022-02-08 345.00 345.00 330.30 332.45 0.0M
2022-02-07 351.00 358.00 338.05 339.75 0.0M
2022-02-04 347.20 353.90 347.20 350.65 0.0M
2022-02-03 354.90 356.00 346.05 351.10 0.0M
2022-02-02 337.70 354.50 337.00 349.75 0.0M
2022-02-01 334.00 342.00 331.00 334.15 0.0M
2022-01-31 342.90 342.90 335.00 336.35 0.0M
2022-01-28 328.45 340.00 328.45 337.20 0.0M
2022-01-27 329.90 339.60 324.10 328.45 0.0M
2022-01-25 325.95 331.75 300.00 328.80 0.0M
2022-01-24 344.80 344.80 321.55 325.95 0.0M
2022-01-21 350.45 351.00 336.00 340.15 0.0M
2022-01-20 346.90 352.00 343.90 349.00 0.0M
2022-01-19 353.00 353.00 335.60 340.25 0.0M
2022-01-18 361.90 361.95 347.20 348.05 0.0M
2022-01-17 343.00 359.00 340.20 356.85 0.0M
2022-01-14 352.00 352.00 340.00 343.10 0.0M
2022-01-13 354.00 354.90 343.75 345.20 0.0M
2022-01-12 336.50 354.00 336.50 347.90 0.0M
2022-01-11 333.10 339.90 333.10 334.95 0.0M
2022-01-10 331.65 338.80 331.60 336.30 0.0M
2022-01-07 334.75 343.00 331.10 332.45 0.0M
2022-01-06 332.00 336.05 328.00 334.35 0.0M
2022-01-05 338.95 339.70 327.65 331.90 0.0M
2022-01-04 341.10 346.95 333.00 335.25 0.0M
2022-01-03 338.00 345.00 329.20 340.95 0.0M