Sumeet Industries Ltd

SUIN
🏛️ india →
172.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 167.07 167.07 167.07 167.07 11.2K
09:15 167.07 171.00 167.07 168.00 2.4K
09:16 171.00 171.00 167.07 167.07 4.3K
09:17 168.00 169.95 168.00 169.95 1.6K
09:18 169.94 173.20 169.94 170.85 1.0K
09:19 172.90 173.00 172.90 173.00 2.1K
09:20 173.90 173.90 172.99 172.99 1.2K
09:21 172.99 172.99 171.01 171.01 0.6K
09:22 173.90 174.00 173.00 173.90 2.5K
09:23 173.90 174.80 173.00 174.80 2.3K
09:24 174.80 174.80 173.00 174.50 2.6K
09:25 174.50 175.00 174.50 174.50 2.0K
09:26 175.00 175.40 174.50 175.00 6.5K
09:27 175.40 175.40 175.39 175.40 0.6K
09:28 175.00 175.39 175.00 175.39 1.1K
09:29 175.00 175.00 174.50 174.90 3.4K
09:30 174.00 175.00 173.00 175.00 0.4K
09:31 175.00 175.00 175.00 175.00 0.3K
09:32 174.90 174.90 173.00 174.85 0.2K
09:33 174.85 174.85 174.85 174.85 0.4K
09:34 174.85 175.00 174.85 175.00 0.6K
09:35 175.00 175.00 174.90 174.90 0.5K
09:36 174.90 174.90 174.00 174.00 0.8K
09:37 174.00 174.95 174.00 174.95 0.5K
09:38 174.95 174.95 174.85 174.85 0.5K
09:39 174.95 174.95 174.95 174.95 0.2K
09:40 174.90 174.90 174.80 174.80 0.7K
09:41 174.80 174.90 174.80 174.90 0.0K
09:42 174.80 174.90 174.80 174.90 0.1K
09:43 175.00 175.00 174.80 175.00 0.4K
09:44 174.90 175.00 174.90 175.00 1.1K
09:45 175.00 175.00 175.00 175.00 1.3K
09:46 175.00 175.00 174.80 175.00 0.2K
09:47 175.00 175.00 175.00 175.00 1.3K
09:48 175.00 175.00 175.00 175.00 1.1K
09:49 175.20 175.20 175.00 175.00 0.2K
09:50 175.00 175.20 175.00 175.20 1.1K
09:51 175.20 175.25 174.50 175.00 2.6K
09:52 175.00 175.00 175.00 175.00 0.1K
09:53 174.50 175.00 174.50 175.00 0.0K
09:54 175.00 175.00 174.00 174.00 0.7K
09:55 175.39 175.39 175.00 175.00 1.0K
09:56 175.00 175.00 174.00 174.00 0.3K
09:57 175.00 175.00 175.00 175.00 0.3K
09:58 175.00 175.00 175.00 175.00 0.8K
09:59 175.00 175.00 175.00 175.00 0.5K
10:00 175.00 175.00 174.00 174.00 2.0K
10:01 174.00 174.00 174.00 174.00 0.3K
10:02 174.00 175.00 174.00 175.00 0.6K
10:03 175.00 175.00 174.00 174.00 0.6K
10:04 174.00 175.00 174.00 175.00 0.4K
10:05 174.80 174.80 174.80 174.80 0.1K
10:06 174.80 174.95 174.00 174.80 0.8K
10:07 174.95 174.95 174.95 174.95 0.3K
10:08 174.95 174.95 174.50 174.50 0.4K
10:09 174.50 174.95 174.05 174.95 0.4K
10:10 174.95 174.95 174.10 174.95 0.2K
10:11 174.95 174.95 174.00 174.95 1.4K
10:12 174.95 174.95 174.95 174.95 0.1K
10:13 174.95 174.95 174.95 174.95 0.0K
10:14 174.95 174.95 174.95 174.95 0.3K
10:15 174.95 174.95 174.95 174.95 0.3K
10:16 174.95 174.95 174.95 174.95 0.1K
10:17 174.95 174.95 174.10 174.10 1.2K
10:18 174.95 174.95 173.20 174.95 2.2K
10:19 174.95 174.95 173.00 173.00 0.7K
10:20 173.00 173.00 171.00 171.00 0.6K
10:21 171.00 171.00 171.00 171.00 1.2K
10:22 171.00 171.00 170.65 170.65 1.1K
10:23 171.00 171.00 171.00 171.00 1.4K
10:24 173.90 173.90 173.90 173.90 0.0K
10:25 173.90 173.90 171.11 173.90 0.2K
10:26 173.90 173.90 173.90 173.90 0.1K
10:27 173.90 173.90 173.90 173.90 0.0K
10:28 173.90 174.95 173.90 174.95 0.6K
10:29 174.95 174.95 172.00 172.00 0.3K
10:30 174.00 174.00 174.00 174.00 0.1K
10:31 174.00 174.00 172.86 172.86 0.1K
10:32 172.86 172.86 171.00 171.00 0.5K
10:33 170.63 172.86 170.63 172.86 0.7K
10:34 171.13 174.00 168.40 168.40 2.4K
10:35 168.40 168.50 168.40 168.50 0.0K
10:36 168.50 173.95 168.50 173.95 0.0K
10:37 173.95 173.95 173.95 173.95 0.0K
10:38 173.95 173.95 173.95 173.95 0.1K
10:39 173.95 173.95 173.95 173.95 0.5K
10:40 173.95 173.95 173.95 173.95 0.0K
10:41 173.95 173.95 173.95 173.95 0.2K
10:42 173.95 173.95 173.95 173.95 0.1K
10:43 173.90 173.90 173.90 173.90 0.0K
10:44 173.90 173.90 173.90 173.90 0.1K
10:45 173.90 173.90 173.90 173.90 0.1K
10:46 173.90 173.90 173.90 173.90 0.1K
10:47 173.90 173.90 173.90 173.90 0.2K
10:49 173.90 173.90 173.90 173.90 0.2K
10:50 173.90 173.90 173.90 173.90 0.0K
10:51 173.90 173.90 173.90 173.90 0.7K
10:52 173.90 173.90 173.90 173.90 0.1K
10:53 173.90 173.90 173.90 173.90 0.0K
10:54 173.90 173.90 173.70 173.70 0.1K
10:55 173.70 173.70 173.10 173.10 0.1K
10:56 173.00 173.00 173.00 173.00 0.5K
10:57 173.00 173.00 173.00 173.00 0.1K
10:58 173.70 173.70 173.00 173.00 0.0K
10:59 172.90 172.90 171.45 171.45 0.3K
11:00 173.20 173.20 173.20 173.20 0.0K
11:01 173.65 173.65 173.65 173.65 0.0K
11:02 173.65 173.65 173.65 173.65 0.0K
11:03 173.65 173.70 173.20 173.20 0.1K
11:04 173.70 173.70 173.70 173.70 0.0K
11:05 173.20 173.70 173.20 173.70 0.3K
11:06 173.70 173.70 173.70 173.70 0.0K
11:07 173.70 173.70 173.70 173.70 0.0K
11:09 173.20 173.20 173.20 173.20 0.0K
11:10 173.20 173.70 173.20 173.20 0.1K
11:11 173.00 173.00 173.00 173.00 0.0K
11:12 173.20 173.70 173.00 173.70 0.2K
11:13 173.00 173.00 173.00 173.00 0.5K
11:14 172.10 172.10 171.45 171.45 0.1K
11:15 171.45 171.45 171.45 171.45 0.1K
11:16 173.70 173.70 173.70 173.70 0.2K
11:17 172.30 172.30 170.00 170.00 0.8K
11:18 170.00 170.00 169.15 169.15 0.1K
11:19 172.84 172.84 169.00 169.00 0.0K
11:20 172.84 172.84 169.01 169.01 0.0K
11:21 172.84 172.84 172.84 172.84 0.0K
11:22 171.45 172.84 171.45 172.84 0.0K
11:23 172.50 172.50 172.50 172.50 0.0K
11:24 171.45 172.50 171.45 172.50 0.1K
11:25 172.84 172.84 172.84 172.84 0.1K
11:26 172.84 172.84 172.84 172.84 0.0K
11:27 172.84 172.84 172.84 172.84 0.0K
11:28 172.84 172.84 172.84 172.84 0.0K
11:29 172.84 172.84 172.84 172.84 0.0K
11:30 172.84 172.84 172.84 172.84 0.0K
11:31 172.84 173.50 172.84 173.50 0.1K
11:32 173.50 173.50 172.84 172.84 0.1K
11:33 172.84 172.84 172.84 172.84 0.0K
11:34 172.84 172.84 172.50 172.50 0.0K
11:35 172.84 172.84 172.84 172.84 0.0K
11:36 172.84 172.84 172.84 172.84 0.1K
11:37 172.84 172.84 172.84 172.84 0.0K
11:38 172.50 172.50 172.50 172.50 0.0K
11:39 172.84 172.84 172.84 172.84 0.1K
11:40 172.84 172.84 172.84 172.84 0.0K
11:41 172.00 173.50 172.00 173.50 0.8K
11:42 173.50 173.50 173.50 173.50 0.1K
11:43 173.50 173.50 173.00 173.00 0.1K
11:44 173.00 173.00 173.00 173.00 0.0K
11:45 172.00 172.00 172.00 172.00 0.0K
11:47 172.00 172.00 172.00 172.00 0.1K
11:48 172.00 172.00 172.00 172.00 0.2K
11:49 172.00 172.00 172.00 172.00 0.0K
11:50 171.00 171.00 171.00 171.00 0.0K
11:51 172.00 172.00 171.00 171.00 0.5K
11:52 171.00 172.00 171.00 172.00 0.6K
11:53 171.00 172.00 171.00 172.00 1.0K
11:54 172.00 172.00 169.00 172.00 0.1K
11:55 172.00 172.00 172.00 172.00 0.1K
11:56 168.60 172.00 168.60 172.00 0.7K
11:58 170.00 170.00 170.00 170.00 0.3K
11:59 170.10 170.10 170.10 170.10 0.1K
12:00 170.10 170.10 170.10 170.10 0.0K
12:01 171.95 171.95 171.95 171.95 0.0K
12:02 171.95 171.95 170.10 170.50 0.2K
12:03 170.50 170.50 170.50 170.50 0.0K
12:04 171.95 171.95 171.95 171.95 0.0K
12:05 171.95 171.95 170.50 171.95 0.1K
12:06 170.50 171.95 170.50 171.95 0.0K
12:07 171.95 171.95 171.95 171.95 0.0K
12:08 171.95 171.95 171.95 171.95 0.0K
12:11 170.50 172.00 170.50 172.00 0.6K
12:12 172.00 172.00 172.00 172.00 0.2K
12:13 170.53 172.00 170.53 172.00 0.0K
12:14 172.00 172.00 171.38 171.38 0.2K
12:15 171.00 171.00 170.50 170.50 1.2K
12:16 170.50 170.50 170.50 170.50 0.1K
12:17 170.50 170.50 170.50 170.50 0.1K
12:18 170.50 170.50 170.50 170.50 0.2K
12:19 170.50 170.50 170.25 170.50 1.0K
12:20 170.50 170.50 170.50 170.50 0.0K
12:21 170.50 170.50 170.20 170.20 0.6K
12:22 170.00 170.00 169.00 169.00 0.4K
12:23 170.00 170.00 169.00 169.00 0.1K
12:24 169.00 169.00 169.00 169.00 0.1K
12:25 170.00 170.00 170.00 170.00 0.2K
12:26 170.00 170.00 170.00 170.00 0.0K
12:27 170.50 170.50 170.50 170.50 0.1K
12:29 170.00 170.00 170.00 170.00 0.0K
12:30 170.00 170.00 170.00 170.00 0.0K
12:31 170.00 170.00 170.00 170.00 0.1K
12:32 170.00 170.00 170.00 170.00 0.0K
12:33 170.00 170.00 170.00 170.00 0.2K
12:34 170.00 170.00 170.00 170.00 0.0K
12:35 170.00 170.00 170.00 170.00 0.0K
12:36 169.00 169.00 169.00 169.00 0.2K
12:37 169.40 169.40 169.40 169.40 0.1K
12:38 170.00 170.00 168.45 168.45 2.5K
12:39 170.00 170.00 168.45 168.45 0.1K
12:40 170.00 170.00 170.00 170.00 0.0K
12:41 170.00 170.00 170.00 170.00 0.1K
12:42 170.50 170.50 170.50 170.50 0.3K
12:43 170.50 170.50 170.50 170.50 0.0K
12:44 170.45 170.45 170.45 170.45 0.1K
12:45 170.45 170.45 170.45 170.45 0.1K
12:46 170.45 170.45 170.45 170.45 0.1K
12:47 170.45 170.45 170.45 170.45 0.0K
12:48 170.45 170.45 170.00 170.00 0.0K
12:49 170.00 170.00 170.00 170.00 0.1K
12:50 171.00 171.00 171.00 171.00 0.9K
12:51 172.00 173.50 172.00 173.50 2.4K
12:52 173.50 173.50 173.50 173.50 0.0K
12:56 173.50 173.50 173.50 173.50 0.0K
12:57 173.50 173.50 173.50 173.50 0.1K
12:58 173.50 173.50 173.50 173.50 0.0K
12:59 173.50 173.50 173.50 173.50 0.0K
13:02 173.50 173.50 173.50 173.50 0.1K
13:03 173.50 173.50 173.50 173.50 0.0K
13:04 173.50 173.50 173.50 173.50 0.1K
13:05 173.50 173.50 173.40 173.40 0.1K
13:06 170.00 170.00 170.00 170.00 0.1K
13:10 173.10 173.10 173.10 173.10 0.0K
13:11 173.10 173.99 171.50 173.99 1.8K
13:13 173.99 173.99 173.99 173.99 0.0K
13:14 173.99 173.99 173.99 173.99 0.1K
13:15 173.99 173.99 173.99 173.99 0.0K
13:16 173.99 173.99 173.99 173.99 0.0K
13:17 173.99 173.99 173.99 173.99 0.0K
13:18 173.99 173.99 170.00 170.00 0.6K
13:19 173.99 173.99 173.99 173.99 0.1K
13:21 173.99 173.99 173.99 173.99 0.6K
13:22 173.99 173.99 173.99 173.99 0.0K
13:23 173.99 174.00 173.99 174.00 0.1K
13:25 170.05 170.05 170.05 170.05 0.1K
13:26 174.00 174.00 174.00 174.00 0.1K
13:30 173.95 174.00 173.95 174.00 0.1K
13:31 174.00 174.00 174.00 174.00 0.0K
13:32 173.13 173.13 173.13 173.13 0.0K
13:33 173.13 173.13 173.13 173.13 0.0K
13:34 173.13 173.13 173.13 173.13 0.2K
13:36 174.00 174.00 173.95 173.95 0.2K
13:37 173.00 173.00 173.00 173.00 0.0K
13:38 173.00 173.00 173.00 173.00 0.0K
13:43 173.95 173.95 173.95 173.95 0.2K
13:44 173.95 173.95 173.95 173.95 0.1K
13:45 173.95 174.00 173.95 174.00 0.3K
13:46 174.00 174.00 174.00 174.00 0.1K
13:47 174.00 174.00 173.50 174.00 0.0K
13:49 174.00 174.00 174.00 174.00 0.0K
13:50 174.00 174.00 174.00 174.00 0.2K
13:51 173.50 173.50 173.50 173.50 0.1K
13:52 174.00 174.00 174.00 174.00 0.0K
13:53 174.00 174.00 174.00 174.00 0.2K
13:54 174.00 174.00 174.00 174.00 0.1K
13:55 174.00 174.00 174.00 174.00 0.0K
13:57 174.00 174.00 174.00 174.00 0.1K
13:58 174.00 174.00 174.00 174.00 0.2K
13:59 174.00 174.00 174.00 174.00 0.0K
14:00 174.00 174.00 174.00 174.00 0.0K
14:01 173.50 173.50 173.50 173.50 0.0K
14:02 173.50 173.50 173.50 173.50 0.7K
14:03 172.00 172.00 172.00 172.00 0.1K
14:04 172.00 172.00 172.00 172.00 0.0K
14:05 173.00 173.00 173.00 173.00 0.0K
14:06 173.00 173.00 173.00 173.00 0.0K
14:07 173.00 173.00 173.00 173.00 0.0K
14:09 172.00 172.00 172.00 172.00 0.1K
14:10 172.00 172.00 172.00 172.00 0.4K
14:11 172.90 172.90 171.20 172.90 0.1K
14:12 172.85 172.85 172.85 172.85 0.1K
14:15 172.85 172.85 172.85 172.85 0.0K
14:17 172.85 172.85 172.85 172.85 0.0K
14:18 172.85 172.85 172.85 172.85 0.0K
14:19 172.83 172.83 172.83 172.83 0.0K
14:22 172.80 172.80 172.80 172.80 0.1K
14:24 174.00 174.00 172.50 172.50 1.0K
14:25 172.26 174.00 172.26 174.00 0.3K
14:27 173.95 173.95 173.95 173.95 0.0K
14:29 173.95 173.95 173.95 173.95 0.3K
14:30 173.95 173.95 173.95 173.95 0.0K
14:32 173.90 173.90 173.90 173.90 0.2K
14:37 173.90 173.90 173.90 173.90 0.1K
14:38 173.00 173.00 173.00 173.00 0.0K
14:39 173.00 173.90 173.00 173.90 0.3K
14:40 172.40 173.90 172.40 173.90 0.4K
14:41 173.90 173.90 173.90 173.90 0.0K
14:42 173.90 173.90 173.90 173.90 0.0K
14:43 173.90 173.90 173.90 173.90 0.0K
14:44 173.90 173.90 173.90 173.90 0.1K
14:45 173.90 173.90 173.90 173.90 0.1K
14:46 171.00 171.00 171.00 171.00 0.4K
14:51 173.95 173.95 171.00 171.00 1.0K
14:52 170.20 173.95 170.00 173.95 4.2K
14:53 170.00 170.00 170.00 170.00 0.1K
14:54 171.00 171.00 171.00 171.00 0.0K
14:55 171.00 171.25 170.00 171.25 0.2K
14:56 171.25 171.25 171.25 171.25 0.1K
14:57 171.25 171.25 171.25 171.25 0.1K
14:58 171.25 171.25 171.25 171.25 0.6K
14:59 171.25 171.25 170.05 170.05 0.4K
15:00 170.00 170.00 170.00 170.00 1.8K
15:01 170.00 170.00 170.00 170.00 0.4K
15:02 170.00 170.00 170.00 170.00 0.1K
15:03 173.95 173.95 173.95 173.95 2.0K
15:05 170.00 173.80 170.00 173.80 0.1K
15:07 172.00 172.00 172.00 172.00 0.3K
15:08 172.00 172.00 172.00 172.00 0.1K
15:09 172.00 172.00 172.00 172.00 0.5K
15:10 172.00 172.00 170.00 170.00 0.1K
15:11 172.00 172.00 172.00 172.00 0.1K
15:13 173.80 173.80 173.80 173.80 0.0K
15:14 173.80 173.80 172.00 172.10 0.7K
15:16 173.93 173.93 173.93 173.93 0.1K
15:17 173.93 173.93 173.93 173.93 0.0K
15:18 173.93 173.93 172.00 172.00 0.0K
15:19 173.92 173.93 172.50 172.50 1.2K
15:20 172.75 172.75 172.75 172.75 1.0K
15:21 172.75 172.75 172.75 172.75 0.0K
15:22 172.75 172.75 172.75 172.75 0.8K
15:23 173.25 174.40 173.25 174.40 3.3K
15:24 174.40 174.50 174.40 174.50 0.5K
15:25 174.50 174.85 174.50 174.85 0.1K
15:26 174.85 175.00 174.85 175.00 1.1K
15:27 175.00 175.20 174.98 175.20 1.8K
15:28 175.39 175.40 175.39 175.40 1.7K
15:29 175.20 175.20 172.99 172.99 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available