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
2023-12-29 564.05 568.75 556.05 561.00 0.0M
2023-12-28 573.45 578.55 560.00 561.90 0.0M
2023-12-27 578.50 589.00 567.30 571.15 0.0M
2023-12-26 568.55 581.15 562.00 575.25 0.0M
2023-12-22 571.60 577.50 565.00 571.00 0.0M
2023-12-21 550.15 573.90 542.35 568.20 0.0M
2023-12-20 587.40 588.70 542.05 547.95 0.1M
2023-12-19 587.65 593.10 581.00 585.20 0.0M
2023-12-18 592.75 600.55 583.10 585.50 0.0M
2023-12-15 587.45 601.00 584.40 590.50 0.0M
2023-12-14 605.00 605.00 581.95 586.40 0.0M
2023-12-13 606.00 615.05 589.25 598.20 0.0M
2023-12-12 564.90 623.10 564.90 605.65 0.1M
2023-12-11 562.05 576.50 559.15 561.90 0.0M
2023-12-08 569.70 575.45 557.05 561.15 0.0M
2023-12-07 582.90 584.80 559.05 564.20 0.0M
2023-12-06 533.55 594.00 528.05 579.30 0.2M
2023-12-05 532.55 537.45 525.60 528.30 0.0M
2023-12-04 529.40 540.55 520.10 527.40 0.0M
2023-12-01 521.00 526.75 515.55 520.75 0.0M
2023-11-30 521.45 529.55 502.60 514.85 0.0M
2023-11-29 540.00 540.00 510.15 516.85 0.1M
2023-11-28 552.00 552.00 530.00 533.80 0.0M
2023-11-24 542.00 552.00 542.00 548.55 0.0M
2023-11-23 543.10 550.00 542.20 544.90 0.0M
2023-11-22 550.50 550.50 541.60 544.60 0.0M
2023-11-21 555.00 556.60 550.00 550.85 0.0M
2023-11-20 552.30 556.60 552.10 552.95 0.0M
2023-11-17 545.50 554.65 543.55 552.30 0.0M
2023-11-16 538.65 550.05 538.00 548.80 0.0M
2023-11-15 545.50 557.00 532.00 538.60 0.1M
2023-11-13 572.40 575.05 557.00 573.30 0.0M
2023-11-12 555.10 570.00 555.00 569.00 0.0M
2023-11-10 552.00 565.00 550.55 560.85 0.0M
2023-11-09 570.00 570.50 549.40 553.05 0.0M
2023-11-08 560.00 565.15 555.05 563.30 0.0M
2023-11-07 562.00 562.50 551.15 555.40 0.0M
2023-11-06 552.35 560.95 551.05 557.65 0.0M
2023-11-03 555.55 563.25 536.10 546.80 0.0M
2023-11-02 556.45 564.00 551.55 556.55 0.0M
2023-11-01 562.50 562.50 551.00 552.50 0.0M
2023-10-31 564.50 566.90 557.00 559.25 0.0M
2023-10-30 572.05 574.20 554.65 560.55 0.0M
2023-10-27 552.05 576.20 552.05 564.75 0.0M
2023-10-26 548.65 549.45 532.05 545.30 0.0M
2023-10-25 562.45 575.25 539.60 546.20 0.0M
2023-10-23 580.15 586.90 553.00 566.15 0.0M
2023-10-20 597.50 600.00 584.75 586.90 0.0M
2023-10-19 598.00 600.55 591.00 591.90 0.0M
2023-10-18 605.80 608.55 594.95 597.55 0.0M
2023-10-17 602.00 611.65 599.10 604.05 0.0M
2023-10-16 600.90 606.80 593.00 594.95 0.0M
2023-10-13 600.00 605.00 595.25 600.90 0.0M
2023-10-12 605.00 606.20 595.60 597.50 0.0M
2023-10-11 596.00 604.90 592.55 598.75 0.0M
2023-10-10 582.00 595.00 582.00 589.85 0.0M
2023-10-09 585.50 593.80 580.50 585.95 0.0M
2023-10-06 596.00 604.90 594.05 599.45 0.0M
2023-10-05 602.20 607.85 596.00 600.75 0.0M
2023-10-04 596.30 612.45 594.65 596.75 0.0M
2023-10-03 615.00 615.00 599.70 602.30 0.0M
2023-09-29 604.00 611.40 597.95 608.20 0.0M
2023-09-28 615.00 616.80 589.55 600.20 0.0M
2023-09-27 607.00 614.75 606.60 611.35 0.0M
2023-09-26 607.25 617.95 601.00 607.30 0.0M
2023-09-25 608.00 609.90 600.95 603.35 0.0M
2023-09-22 611.25 618.60 596.70 608.90 0.0M
2023-09-21 612.95 618.20 604.60 607.45 0.0M
2023-09-20 610.55 617.35 606.90 613.15 0.0M
2023-09-18 620.05 620.05 603.00 606.20 0.0M
2023-09-15 618.90 623.95 606.70 614.35 0.0M
2023-09-14 621.00 627.75 613.00 618.90 0.0M
2023-09-13 610.00 620.50 588.70 615.35 0.0M
2023-09-12 634.60 639.70 600.00 606.75 0.0M
2023-09-11 644.50 648.50 630.00 631.95 0.0M
2023-09-08 639.00 652.80 634.05 643.20 0.0M
2023-09-07 644.70 658.90 638.00 640.05 0.1M
2023-09-06 599.90 641.65 599.00 637.50 0.1M
2023-09-05 618.30 621.35 595.00 599.00 0.0M
2023-09-04 610.00 618.50 608.00 613.70 0.0M
2023-09-01 605.00 613.00 600.65 605.35 0.0M
2023-08-31 617.00 623.40 595.20 604.55 0.0M
2023-08-30 612.90 623.45 610.00 613.70 0.1M
2023-08-29 574.60 610.80 574.60 605.45 0.1M
2023-08-28 580.35 587.65 568.00 571.95 0.0M
2023-08-25 579.95 589.50 574.55 578.80 0.0M
2023-08-24 591.60 595.75 567.05 573.95 0.1M
2023-08-23 602.00 603.25 590.00 591.60 0.0M
2023-08-22 597.00 610.00 595.80 597.05 0.0M
2023-08-21 607.00 617.65 594.00 596.35 0.1M
2023-08-18 618.40 627.85 594.00 596.60 0.1M
2023-08-17 604.95 646.70 604.95 614.15 0.2M
2023-08-16 646.05 656.85 595.00 601.35 0.3M
2023-08-14 717.70 739.80 699.10 703.15 0.1M
2023-08-11 787.50 791.80 706.70 716.05 0.1M
2023-08-10 799.95 799.95 775.50 782.65 0.1M
2023-08-09 788.70 812.75 777.00 798.10 0.1M
2023-08-08 752.00 814.00 752.00 785.45 0.2M
2023-08-07 745.90 766.95 741.60 752.00 0.1M
2023-08-04 742.00 756.90 736.60 741.60 0.0M
2023-08-03 755.00 768.00 735.50 740.60 0.1M
2023-08-02 753.80 763.90 727.65 753.00 0.0M
2023-08-01 766.50 771.00 744.00 754.60 0.0M
2023-07-31 732.80 762.00 726.30 758.35 0.1M
2023-07-28 749.45 753.55 720.00 724.80 0.0M
2023-07-27 761.90 778.95 745.65 748.30 0.0M
2023-07-26 750.00 765.00 745.00 760.25 0.0M
2023-07-25 766.05 780.95 742.00 747.05 0.0M
2023-07-24 736.00 785.00 735.00 766.05 0.1M
2023-07-21 759.00 775.00 736.00 740.10 0.1M
2023-07-20 772.95 775.35 757.65 761.30 0.0M
2023-07-19 777.50 784.00 764.05 767.95 0.0M
2023-07-18 789.05 799.95 764.35 777.50 0.1M
2023-07-17 754.30 807.65 751.85 782.35 0.1M
2023-07-14 758.95 768.70 736.00 754.30 0.1M
2023-07-13 780.00 795.85 745.00 754.90 0.1M
2023-07-12 777.85 778.60 765.10 769.75 0.0M
2023-07-11 775.05 787.00 751.05 770.30 0.1M
2023-07-10 723.00 798.00 711.90 764.35 0.3M
2023-07-07 703.00 725.00 692.05 710.00 0.1M
2023-07-06 702.00 713.80 692.90 700.75 0.0M
2023-07-05 693.70 722.50 688.10 697.15 0.1M
2023-07-04 723.00 738.00 690.20 693.70 0.1M
2023-07-03 715.95 741.55 711.65 718.10 0.1M
2023-06-30 736.00 742.80 712.15 715.70 0.2M
2023-06-28 639.85 751.00 632.80 730.80 1.2M
2023-06-27 602.00 639.85 601.90 631.10 0.2M
2023-06-26 587.40 606.30 587.40 595.15 0.0M
2023-06-23 616.00 617.00 590.00 593.30 0.0M
2023-06-22 611.00 630.35 611.00 613.20 0.0M
2023-06-21 630.65 638.90 612.00 615.05 0.0M
2023-06-20 634.00 637.45 621.95 623.75 0.0M
2023-06-19 639.90 644.45 627.30 632.30 0.0M
2023-06-16 654.00 654.00 627.00 632.10 0.0M
2023-06-15 630.00 654.35 630.00 642.90 0.0M
2023-06-14 639.20 645.65 625.05 628.55 0.0M
2023-06-13 644.65 648.80 630.60 635.50 0.0M
2023-06-12 624.90 648.80 621.05 639.35 0.1M
2023-06-09 641.50 643.45 611.20 621.85 0.1M
2023-06-08 662.00 666.80 620.50 635.45 0.1M
2023-06-07 627.00 670.80 616.00 654.05 0.2M
2023-06-06 638.05 644.70 612.00 618.40 0.2M
2023-06-05 574.00 645.00 569.00 626.45 0.6M
2023-06-02 564.40 575.00 558.00 563.70 0.1M
2023-06-01 559.00 567.00 552.50 556.45 0.2M
2023-05-31 550.00 573.00 513.10 550.75 1.0M
2023-05-30 500.05 504.45 483.85 487.65 0.0M
2023-05-29 499.35 506.65 491.20 498.15 0.0M
2023-05-26 504.95 515.00 491.10 493.25 0.0M
2023-05-25 471.00 518.80 470.70 502.35 0.1M
2023-05-24 470.40 483.90 465.05 478.40 0.0M
2023-05-23 465.00 478.00 458.80 468.80 0.0M
2023-05-22 465.00 474.45 465.00 468.65 0.0M
2023-05-19 475.25 480.90 459.10 464.65 0.0M
2023-05-18 478.80 482.15 472.50 475.25 0.0M
2023-05-17 480.70 485.00 467.75 473.00 0.0M
2023-05-16 486.00 490.00 481.40 482.30 0.0M
2023-05-15 494.15 494.15 481.60 483.60 0.0M
2023-05-12 503.35 503.35 484.45 487.75 0.0M
2023-05-11 495.95 503.90 490.25 495.90 0.0M
2023-05-10 505.50 505.50 488.60 493.55 0.0M
2023-05-09 509.75 516.70 498.00 500.50 0.0M
2023-05-08 505.00 510.95 497.30 504.80 0.0M
2023-05-05 502.00 513.65 498.10 501.70 0.0M
2023-05-04 504.00 510.00 498.60 501.25 0.0M
2023-05-03 508.00 512.55 496.40 500.30 0.0M
2023-05-02 487.70 525.05 485.05 507.55 0.1M
2023-04-28 486.85 488.95 482.05 483.00 0.0M
2023-04-27 480.75 487.80 479.80 482.05 0.0M
2023-04-26 500.00 500.00 474.00 476.05 0.1M
2023-04-25 483.00 502.45 483.00 495.40 0.0M
2023-04-24 503.20 503.20 490.00 492.15 0.0M
2023-04-21 505.70 505.75 488.45 498.45 0.0M
2023-04-20 514.00 519.15 496.00 500.75 0.0M
2023-04-19 513.90 523.95 508.50 511.90 0.0M
2023-04-18 531.25 533.70 506.00 509.00 0.0M
2023-04-17 512.60 535.10 510.15 524.45 0.0M
2023-04-13 509.35 523.80 499.05 512.60 0.1M
2023-04-12 464.50 557.20 464.50 509.35 0.4M
2023-04-11 478.65 484.00 457.20 464.35 0.0M
2023-04-10 472.30 480.05 471.05 473.90 0.0M
2023-04-06 464.35 477.00 460.70 465.30 0.1M
2023-04-05 434.20 456.05 433.10 451.00 0.0M
2023-04-03 423.80 440.00 416.15 431.55 0.0M
2023-03-31 406.95 425.25 405.85 410.00 0.0M
2023-03-29 382.40 409.80 377.00 402.95 0.0M
2023-03-28 386.05 397.95 375.00 377.30 0.0M
2023-03-27 401.05 407.00 391.70 394.50 0.0M
2023-03-24 412.50 416.45 405.00 405.95 0.0M
2023-03-23 421.00 427.80 409.00 411.55 0.0M
2023-03-22 415.00 428.35 415.00 421.20 0.0M
2023-03-21 422.30 422.30 413.25 414.55 0.0M
2023-03-20 409.30 422.40 404.15 417.55 0.0M
2023-03-17 415.35 420.55 408.00 409.30 0.0M
2023-03-16 426.05 426.05 405.35 410.65 0.0M
2023-03-15 420.90 429.00 415.55 421.30 0.0M
2023-03-14 404.55 426.80 404.55 416.20 0.0M
2023-03-13 428.95 428.95 399.95 407.85 0.0M
2023-03-10 430.85 430.85 422.00 424.20 0.0M
2023-03-09 440.70 443.95 426.80 430.30 0.0M
2023-03-08 432.10 444.00 429.05 435.70 0.0M
2023-03-06 427.00 450.00 424.00 431.95 0.0M
2023-03-03 423.00 427.25 420.15 422.20 0.0M
2023-03-02 429.55 429.90 411.00 414.80 0.0M
2023-03-01 432.35 435.00 424.10 425.35 0.0M
2023-02-28 438.85 438.85 423.10 427.45 0.0M
2023-02-27 450.00 453.00 430.00 433.85 0.0M
2023-02-24 425.00 457.90 424.20 446.20 0.0M
2023-02-23 433.00 435.40 421.00 423.50 0.0M
2023-02-22 431.25 440.00 425.35 429.80 0.0M
2023-02-21 447.95 451.65 433.80 435.60 0.0M
2023-02-20 465.05 468.85 440.55 447.50 0.0M
2023-02-17 467.00 474.45 457.10 463.80 0.0M
2023-02-16 473.10 473.10 457.55 459.75 0.0M
2023-02-15 491.10 491.10 458.00 467.95 0.0M
2023-02-14 518.00 518.05 495.20 497.35 0.0M
2023-02-13 518.90 532.45 498.00 513.55 0.0M
2023-02-10 485.50 517.00 483.40 513.00 0.0M
2023-02-09 471.35 484.95 467.35 480.00 0.0M
2023-02-08 477.10 484.00 465.05 467.70 0.0M
2023-02-07 481.60 487.45 464.10 476.25 0.0M
2023-02-06 467.85 477.95 463.70 472.60 0.0M
2023-02-03 474.00 482.20 460.55 467.85 0.0M
2023-02-02 462.05 480.70 460.05 474.30 0.0M
2023-02-01 487.90 490.50 470.00 479.35 0.0M
2023-01-31 479.95 485.00 464.30 479.75 0.0M
2023-01-30 478.95 478.95 458.00 464.70 0.0M
2023-01-27 489.00 489.00 450.05 455.45 0.0M
2023-01-25 499.60 501.65 475.00 479.45 0.0M
2023-01-24 506.95 506.95 496.05 499.40 0.0M
2023-01-23 516.00 516.00 495.05 499.35 0.0M
2023-01-20 513.00 516.55 502.00 509.50 0.0M
2023-01-19 517.70 520.00 503.00 510.15 0.0M
2023-01-18 518.50 524.55 516.15 517.70 0.0M
2023-01-17 524.05 526.30 514.10 517.50 0.0M
2023-01-16 528.70 529.00 521.00 524.60 0.0M
2023-01-13 526.00 528.00 519.90 523.65 0.0M
2023-01-12 520.40 527.00 519.00 519.95 0.0M
2023-01-11 518.00 524.90 509.00 520.40 0.0M
2023-01-10 520.00 523.65 510.05 513.70 0.0M
2023-01-09 530.70 530.70 515.00 518.85 0.0M
2023-01-06 533.10 539.00 516.25 522.90 0.0M
2023-01-05 522.00 538.95 515.00 533.10 0.0M
2023-01-04 518.80 537.95 514.35 518.50 0.0M
2023-01-03 538.00 545.55 520.60 528.90 0.0M
2023-01-02 520.00 535.00 513.05 534.10 0.0M