Sampann Utpadan India

SMPA
🏛️ india →
30.25
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
2021-12-31 43.10 43.10 43.00 43.10 0.0M
2021-12-30 37.15 41.05 37.15 41.05 0.1M
2021-12-29 42.85 42.85 39.10 39.10 0.3M
2021-12-28 41.15 41.15 41.15 41.15 0.1M
2021-12-27 39.20 39.20 39.20 39.20 0.0M
2021-12-24 37.35 37.35 37.35 37.35 0.0M
2021-12-23 35.60 35.60 35.60 35.60 0.0M
2021-12-22 33.95 33.95 33.95 33.95 0.0M
2021-12-21 32.35 32.35 32.35 32.35 0.0M
2021-12-20 30.85 30.85 30.00 30.85 0.1M
2021-12-17 29.40 29.40 28.60 29.40 0.0M
2021-12-16 28.00 28.00 28.00 28.00 0.0M
2021-12-15 26.70 26.70 26.70 26.70 0.0M
2021-12-14 25.45 25.45 25.45 25.45 0.0M
2021-12-13 24.25 24.25 24.25 24.25 0.0M
2021-12-10 20.90 23.10 20.90 23.10 0.1M
2021-12-09 23.70 24.15 22.00 22.00 0.2M
2021-12-08 23.15 23.15 22.05 23.15 0.1M
2021-12-07 22.05 22.05 22.05 22.05 0.1M
2021-12-06 21.00 21.00 21.00 21.00 0.0M
2021-12-03 20.00 20.00 20.00 20.00 0.0M
2021-12-02 19.00 19.05 19.00 19.05 0.1M
2021-12-01 18.15 18.15 16.45 18.15 0.1M
2021-11-30 17.15 17.30 17.15 17.30 0.1M
2021-11-29 16.50 16.50 15.00 16.50 0.1M
2021-11-26 15.50 15.75 14.25 15.75 0.1M
2021-11-25 15.00 15.00 15.00 15.00 0.0M
2021-11-24 14.30 14.30 14.30 14.30 0.0M
2021-11-23 12.35 13.65 12.35 13.65 0.1M
2021-11-22 13.00 13.00 13.00 13.00 0.0M
2021-11-18 13.65 14.10 13.65 13.65 0.1M
2021-11-17 14.35 14.35 14.35 14.35 0.0M
2021-11-16 16.60 16.60 15.10 15.10 0.2M
2021-11-15 15.85 15.85 15.85 15.85 0.0M
2021-11-12 15.10 15.10 15.10 15.10 0.0M
2021-11-11 14.40 14.40 14.40 14.40 0.1M
2021-11-10 13.65 13.75 13.15 13.75 0.1M
2021-11-09 12.80 13.10 11.90 13.10 0.1M
2021-11-08 12.30 12.50 12.25 12.50 0.1M
2021-11-04 12.25 12.45 11.65 11.95 0.1M
2021-11-03 11.50 11.90 11.25 11.90 0.1M
2021-11-02 11.10 11.35 10.65 11.35 0.1M
2021-11-01 10.60 10.85 10.05 10.85 0.0M
2021-10-29 10.20 10.50 9.50 10.35 0.1M
2021-10-28 10.60 10.85 9.90 10.00 0.0M
2021-10-27 10.60 10.90 10.30 10.35 0.1M
2021-10-26 11.10 11.45 10.65 10.80 0.1M
2021-10-25 11.80 12.15 11.05 11.10 0.1M
2021-10-22 10.80 11.60 10.50 11.60 0.1M
2021-10-21 11.05 11.05 11.05 11.05 0.0M
2021-10-20 12.30 12.30 11.60 11.60 0.1M
2021-10-19 12.20 12.20 11.75 12.20 0.2M
2021-10-18 11.35 11.65 11.25 11.65 0.1M
2021-10-14 11.00 11.10 10.30 11.10 0.2M
2021-10-13 10.35 10.60 9.80 10.60 0.1M
2021-10-12 10.00 10.15 9.75 10.10 0.1M
2021-10-11 9.50 10.50 9.50 9.70 0.2M
2021-10-08 11.00 11.00 10.00 10.00 0.2M
2021-10-07 10.50 10.50 10.50 10.50 0.0M
2021-10-06 10.00 10.00 10.00 10.00 0.1M
2021-10-05 9.55 9.55 9.55 9.55 0.1M
2021-10-04 9.10 9.10 9.10 9.10 0.0M
2021-10-01 8.70 8.70 8.70 8.70 0.1M
2021-09-30 8.30 8.30 8.30 8.30 0.0M
2021-09-29 7.85 7.95 7.60 7.95 0.0M
2021-09-28 7.95 7.95 7.50 7.60 0.0M
2021-09-27 8.10 8.10 7.75 7.75 0.0M
2021-09-24 7.80 8.10 7.80 7.90 0.0M
2021-09-23 8.15 8.15 7.85 7.85 0.0M
2021-09-22 8.05 8.10 7.70 7.95 0.0M
2021-09-21 8.35 8.35 7.80 7.85 0.0M
2021-09-20 8.25 8.30 7.90 8.20 0.0M
2021-09-17 8.20 8.30 8.05 8.05 0.0M
2021-09-16 8.35 8.35 7.95 8.20 0.0M
2021-09-15 8.50 8.50 7.95 8.10 0.1M
2021-09-14 8.40 8.50 8.20 8.25 0.0M
2021-09-13 8.45 8.45 8.20 8.30 0.0M
2021-09-09 8.35 8.50 8.10 8.20 0.0M
2021-09-08 8.40 8.90 8.30 8.45 0.0M
2021-09-07 9.20 9.20 8.55 8.70 0.0M
2021-09-06 9.10 9.20 8.80 8.90 0.0M
2021-09-03 8.85 9.00 8.60 8.80 0.1M
2021-09-02 8.55 8.60 8.45 8.60 0.0M
2021-09-01 7.85 8.20 7.85 8.20 0.1M
2021-08-31 8.50 8.50 7.80 7.85 0.0M
2021-08-30 8.20 8.30 7.65 8.10 0.0M
2021-08-27 7.90 8.15 7.70 7.95 0.0M
2021-08-26 7.95 7.95 7.35 7.95 0.0M
2021-08-25 7.45 7.60 7.45 7.60 0.0M
2021-08-24 7.60 7.60 7.05 7.25 0.0M
2021-08-23 8.10 8.10 7.40 7.40 0.0M
2021-08-20 8.00 8.00 7.60 7.75 0.0M
2021-08-18 8.60 8.60 7.85 7.95 0.1M
2021-08-17 8.80 8.80 8.20 8.25 0.0M
2021-08-16 9.20 9.20 8.40 8.50 0.1M
2021-08-13 8.85 8.85 8.65 8.80 0.1M
2021-08-12 8.40 8.45 7.70 8.45 0.0M
2021-08-11 8.50 8.50 7.80 8.05 0.1M
2021-08-10 8.80 8.80 8.15 8.20 0.0M
2021-08-09 9.30 9.30 8.50 8.55 0.1M
2021-08-06 8.75 9.35 8.75 8.90 0.1M
2021-08-05 10.10 10.10 9.20 9.20 0.1M
2021-08-04 10.25 10.25 9.50 9.65 0.2M
2021-08-03 9.80 9.80 9.80 9.80 0.0M
2021-08-02 9.35 9.35 9.10 9.35 0.0M
2021-07-30 8.90 8.95 8.35 8.95 0.1M
2021-07-29 8.15 8.55 7.75 8.55 0.1M
2021-07-28 8.50 8.50 8.15 8.15 0.0M
2021-07-27 8.55 9.00 8.55 8.55 0.3M
2021-07-26 9.00 9.40 9.00 9.00 0.1M
2021-07-23 10.35 10.35 9.45 9.45 0.4M
2021-07-22 9.90 9.90 9.90 9.90 0.0M
2021-07-20 9.45 9.45 9.30 9.45 0.1M
2021-07-19 9.00 9.00 8.95 9.00 0.1M
2021-07-16 8.60 8.60 8.60 8.60 0.0M
2021-07-15 8.20 8.20 8.20 8.20 0.1M
2021-07-14 7.60 7.85 7.15 7.85 0.3M
2021-07-13 7.60 7.65 7.20 7.50 0.1M
2021-07-12 7.05 7.50 7.00 7.40 0.0M
2021-07-09 7.50 7.55 7.00 7.15 0.0M
2021-07-08 7.50 7.50 7.10 7.25 0.0M
2021-07-07 7.45 7.50 7.20 7.45 0.0M
2021-07-06 7.60 7.60 7.05 7.15 0.0M
2021-07-05 7.60 7.60 6.95 7.40 0.0M
2021-07-02 7.30 7.50 7.05 7.30 0.0M
2021-07-01 7.65 7.65 7.15 7.30 0.0M
2021-06-30 7.35 7.60 7.10 7.40 0.0M
2021-06-29 7.30 7.45 7.10 7.35 0.1M
2021-06-28 7.35 7.35 6.95 7.10 0.0M
2021-06-25 7.35 7.40 7.05 7.25 0.0M
2021-06-24 7.30 7.50 7.05 7.35 0.0M
2021-06-23 7.50 7.50 6.95 7.30 0.1M
2021-06-22 7.60 7.65 7.05 7.30 2.1M
2021-06-21 7.50 7.70 7.05 7.40 0.1M
2021-06-18 7.50 7.65 7.00 7.35 0.1M
2021-06-17 7.35 7.35 6.70 7.35 2.1M
2021-06-16 7.20 7.55 6.95 7.00 0.1M
2021-06-15 7.45 7.60 7.10 7.30 0.1M
2021-06-14 7.65 7.65 7.05 7.45 0.0M
2021-06-11 7.70 7.70 7.05 7.30 0.1M
2021-06-10 7.45 7.60 7.00 7.40 0.1M
2021-06-09 7.60 7.60 6.90 7.30 0.1M
2021-06-08 7.65 7.65 7.25 7.25 0.1M
2021-06-07 7.70 7.70 7.05 7.45 0.1M
2021-06-04 7.20 7.40 7.05 7.40 0.1M
2021-06-03 6.95 7.05 6.45 7.05 0.0M
2021-06-02 6.85 7.15 6.70 6.75 0.1M
2021-06-01 7.70 7.75 7.05 7.05 0.2M
2021-05-31 7.30 7.40 7.20 7.40 0.1M
2021-05-28 7.25 7.40 6.70 7.05 0.2M
2021-05-27 7.10 7.10 7.00 7.05 0.1M
2021-05-26 6.80 6.80 6.50 6.80 0.0M
2021-05-25 6.35 6.50 6.25 6.50 0.0M
2021-05-24 6.10 6.30 5.85 6.20 0.1M
2021-05-21 6.15 6.15 5.65 6.00 0.2M
2021-05-20 5.90 5.90 5.55 5.90 0.0M
2021-05-19 5.55 5.65 5.20 5.65 0.0M
2021-05-18 5.40 5.40 5.40 5.40 0.0M
2021-05-17 5.10 5.15 4.80 5.15 0.1M
2021-05-14 5.10 5.10 4.70 4.95 0.1M
2021-05-12 4.90 4.90 4.90 4.90 0.0M
2021-05-11 4.50 4.70 4.30 4.70 0.0M
2021-05-10 4.55 4.70 4.30 4.50 0.0M
2021-05-07 4.25 4.50 4.10 4.50 0.0M
2021-05-06 4.10 4.30 4.00 4.30 0.0M
2021-05-05 3.95 4.10 3.95 4.10 0.0M
2021-05-04 4.10 4.10 3.80 3.95 0.0M
2021-05-03 4.10 4.10 3.80 4.00 0.0M
2021-04-30 3.95 4.10 3.80 3.95 0.0M
2021-04-29 3.95 3.95 3.95 3.95 0.0M
2021-04-28 3.75 3.80 3.55 3.80 0.0M
2021-04-27 3.50 3.75 3.50 3.65 0.0M
2021-04-26 3.50 3.65 3.45 3.60 0.0M
2021-04-23 3.40 3.70 3.40 3.50 0.0M
2021-04-22 3.65 3.65 3.40 3.55 0.0M
2021-04-20 3.65 3.75 3.55 3.55 0.0M
2021-04-19 3.85 3.85 3.65 3.70 0.0M
2021-04-16 3.90 3.90 3.65 3.80 0.0M
2021-04-15 3.85 3.95 3.70 3.80 0.0M
2021-04-13 3.90 3.90 3.65 3.85 0.0M
2021-04-12 3.95 3.95 3.80 3.80 0.0M
2021-04-09 4.00 4.05 3.80 4.00 0.0M
2021-04-08 4.10 4.10 3.85 3.90 0.0M
2021-04-07 4.00 4.15 3.80 4.05 0.0M
2021-04-06 3.80 4.05 3.80 4.00 0.0M
2021-04-05 3.85 4.00 3.85 3.95 0.0M
2021-04-01 4.05 4.05 3.75 3.85 0.0M
2021-03-31 4.00 4.00 3.80 3.90 0.0M
2021-03-30 4.00 4.05 3.75 4.00 0.0M
2021-03-26 4.00 4.00 3.75 3.90 0.0M
2021-03-25 3.95 4.05 3.80 3.90 0.0M
2021-03-24 4.05 4.05 3.80 3.95 0.0M
2021-03-23 3.75 4.05 3.75 3.95 0.0M
2021-03-22 4.00 4.00 3.75 3.90 0.0M
2021-03-19 3.80 3.95 3.70 3.90 0.0M
2021-03-18 4.10 4.10 3.80 3.80 0.0M
2021-03-17 4.20 4.25 3.85 4.00 0.0M
2021-03-16 4.30 4.35 4.05 4.05 0.0M
2021-03-15 4.05 4.30 3.95 4.25 0.0M
2021-03-12 4.25 4.25 4.10 4.10 0.0M
2021-03-10 4.10 4.35 4.10 4.30 0.0M
2021-03-09 4.20 4.45 4.05 4.30 0.0M
2021-03-08 4.50 4.50 4.25 4.25 0.1M
2021-03-05 4.45 4.55 4.15 4.45 0.0M
2021-03-04 4.25 4.40 4.00 4.35 0.1M
2021-03-03 4.20 4.30 3.90 4.20 0.0M
2021-03-02 4.10 4.20 4.00 4.10 0.0M
2021-03-01 4.05 4.30 4.00 4.00 0.0M
2021-02-26 4.05 4.15 4.05 4.10 0.0M
2021-02-25 4.15 4.25 4.00 4.10 0.0M
2021-02-24 4.00 4.05 4.00 4.05 0.0M
2021-02-23 4.25 4.25 3.85 3.90 0.0M
2021-02-22 3.95 4.10 3.95 4.05 0.0M
2021-02-19 4.05 4.30 3.90 3.95 0.0M
2021-02-18 4.35 4.35 4.05 4.10 0.0M
2021-02-17 4.35 4.50 4.20 4.25 0.0M
2021-02-16 4.55 4.55 4.20 4.40 0.0M
2021-02-15 4.40 4.75 4.40 4.40 0.0M
2021-02-12 4.60 4.65 4.30 4.60 0.0M
2021-02-11 4.60 4.60 4.45 4.45 0.0M
2021-02-10 4.90 4.90 4.50 4.65 0.0M
2021-02-09 4.75 4.90 4.55 4.70 0.0M
2021-02-08 4.75 4.75 4.60 4.75 0.0M
2021-02-05 4.55 4.75 4.35 4.55 0.3M
2021-02-04 4.60 4.60 4.40 4.55 0.0M
2021-02-03 4.55 4.60 4.25 4.50 0.0M
2021-02-02 4.45 4.50 4.25 4.45 0.0M
2021-02-01 4.45 4.65 4.25 4.45 0.0M
2021-01-29 4.35 4.55 4.15 4.45 0.0M
2021-01-28 4.35 4.35 4.35 4.35 0.0M
2021-01-27 4.70 4.70 4.55 4.55 0.0M
2021-01-25 4.75 4.75 4.75 4.75 0.0M
2021-01-22 5.40 5.45 5.00 5.00 0.1M
2021-01-21 5.25 5.25 5.25 5.25 0.0M
2021-01-20 5.00 5.00 5.00 5.00 0.0M
2021-01-19 4.55 4.80 4.40 4.80 0.0M
2021-01-18 4.55 4.75 4.55 4.60 0.1M
2021-01-15 5.00 5.00 4.75 4.75 0.0M
2021-01-14 5.00 5.00 4.60 5.00 0.1M
2021-01-13 4.80 4.80 4.80 4.80 0.0M
2021-01-12 4.60 4.60 4.60 4.60 0.0M
2021-01-11 4.40 4.40 4.40 4.40 0.0M
2021-01-08 4.20 4.20 4.20 4.20 0.0M
2021-01-07 4.00 4.00 3.85 4.00 2.3M
2021-01-06 3.85 3.85 3.85 3.85 0.0M
2021-01-05 3.65 3.70 3.40 3.70 0.1M
2021-01-04 3.55 3.55 3.50 3.55 0.1M
2021-01-01 3.40 3.40 3.40 3.40 0.0M