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
2022-12-30 17.35 17.35 16.25 17.05 0.0M
2022-12-29 17.60 17.60 16.50 16.75 0.0M
2022-12-28 17.00 17.05 16.60 16.95 0.0M
2022-12-27 17.15 17.15 16.60 16.75 0.0M
2022-12-26 15.35 16.70 15.25 16.35 0.0M
2022-12-23 16.10 16.65 15.95 15.95 0.0M
2022-12-22 17.25 17.25 16.55 16.75 0.0M
2022-12-21 17.55 17.55 17.15 17.30 0.0M
2022-12-20 17.10 17.65 17.10 17.30 0.0M
2022-12-19 17.40 17.70 17.00 17.30 0.0M
2022-12-16 17.80 17.80 17.45 17.55 0.0M
2022-12-15 17.45 17.85 17.30 17.55 0.0M
2022-12-14 17.55 17.65 16.85 17.20 0.1M
2022-12-13 17.65 18.20 17.60 17.70 0.0M
2022-12-12 17.50 17.75 17.30 17.65 0.0M
2022-12-09 18.25 18.25 17.40 17.50 0.0M
2022-12-08 17.75 18.40 17.70 17.75 0.0M
2022-12-07 18.00 18.45 17.65 17.70 0.0M
2022-12-06 17.85 18.85 17.65 17.95 0.0M
2022-12-05 17.85 18.35 17.30 18.20 0.1M
2022-12-02 18.20 18.20 17.15 17.50 0.0M
2022-12-01 17.80 18.15 17.40 17.60 0.0M
2022-11-30 18.25 18.25 17.40 17.80 0.0M
2022-11-29 18.00 18.00 17.50 17.75 0.0M
2022-11-28 18.05 18.05 17.30 17.50 0.0M
2022-11-25 17.50 17.95 17.25 17.70 0.0M
2022-11-24 17.75 18.20 17.40 17.65 0.0M
2022-11-23 18.60 18.60 17.55 17.70 0.0M
2022-11-22 17.70 18.20 17.35 18.20 0.0M
2022-11-21 18.05 18.05 16.90 17.35 0.0M
2022-11-18 18.35 18.35 17.40 17.55 0.0M
2022-11-17 18.00 18.40 17.60 17.90 0.0M
2022-11-16 18.90 18.90 17.50 17.95 0.0M
2022-11-15 18.20 18.35 17.35 18.00 0.0M
2022-11-14 17.85 18.70 17.70 17.80 0.0M
2022-11-11 18.00 19.05 18.00 18.15 0.1M
2022-11-10 18.95 18.95 17.80 18.15 0.0M
2022-11-09 18.95 18.95 18.00 18.55 0.0M
2022-11-07 18.55 18.85 18.30 18.30 0.0M
2022-11-04 18.85 18.85 18.10 18.55 0.0M
2022-11-03 19.10 19.10 17.80 18.45 0.0M
2022-11-02 18.75 18.75 18.20 18.25 0.0M
2022-11-01 19.00 19.30 18.30 18.55 0.0M
2022-10-31 19.20 19.65 18.70 18.80 0.0M
2022-10-28 18.70 19.35 18.40 19.20 0.0M
2022-10-27 19.85 19.85 18.55 18.65 0.0M
2022-10-25 18.35 19.65 18.15 19.00 0.0M
2022-10-24 19.00 19.30 18.25 18.75 0.0M
2022-10-21 19.95 20.30 18.50 18.65 0.1M
2022-10-20 19.35 19.35 18.70 19.35 0.1M
2022-10-19 18.45 18.45 17.50 18.45 0.0M
2022-10-18 17.80 18.20 17.20 17.60 0.0M
2022-10-17 19.00 19.00 17.75 17.75 0.0M
2022-10-14 19.20 19.25 18.20 18.65 0.0M
2022-10-13 18.65 19.00 18.05 18.45 0.0M
2022-10-12 19.00 19.00 18.05 18.20 0.0M
2022-10-11 19.20 19.20 18.20 18.45 0.0M
2022-10-10 19.20 19.20 18.30 18.45 0.0M
2022-10-07 19.00 19.50 18.60 18.90 0.0M
2022-10-06 19.40 19.40 18.55 19.10 0.0M
2022-10-04 18.60 19.40 18.40 18.75 0.0M
2022-10-03 19.55 19.55 18.40 18.60 0.0M
2022-09-30 19.10 19.20 18.35 19.15 0.0M
2022-09-29 19.05 19.75 18.30 18.55 0.0M
2022-09-28 20.20 20.20 18.90 19.05 0.0M
2022-09-27 20.45 20.45 19.30 19.60 0.0M
2022-09-26 21.10 21.15 19.50 19.95 0.1M
2022-09-23 19.40 20.85 19.40 20.15 0.0M
2022-09-22 20.95 20.95 20.10 20.10 0.0M
2022-09-21 21.40 21.65 19.85 21.15 0.2M
2022-09-20 20.30 20.65 19.30 20.65 0.1M
2022-09-19 20.80 20.80 19.30 19.70 0.0M
2022-09-16 20.80 21.80 19.80 20.15 0.1M
2022-09-15 22.45 22.50 20.65 20.80 0.1M
2022-09-14 20.20 22.25 20.20 21.70 0.3M
2022-09-13 21.25 21.25 21.25 21.25 0.0M
2022-09-12 22.35 22.35 22.35 22.35 0.0M
2022-09-09 25.50 25.50 23.50 23.50 0.5M
2022-09-08 24.70 24.70 24.70 24.70 0.0M
2022-09-07 23.35 23.55 23.30 23.55 0.1M
2022-09-06 21.45 21.45 21.45 21.45 0.0M
2022-09-05 18.70 19.50 17.75 19.50 0.1M
2022-09-02 17.80 18.55 17.15 17.75 0.0M
2022-09-01 17.00 18.45 16.80 17.75 0.1M
2022-08-30 17.15 17.90 16.60 17.20 0.0M
2022-08-29 16.15 17.65 16.15 17.05 0.0M
2022-08-26 17.80 17.80 17.20 17.55 0.0M
2022-08-25 16.55 17.45 16.55 17.20 0.0M
2022-08-24 17.30 17.30 16.30 16.70 0.0M
2022-08-23 17.15 17.15 16.55 16.75 0.0M
2022-08-22 17.80 17.80 15.65 17.20 0.0M
2022-08-19 17.85 17.85 17.00 17.15 0.0M
2022-08-18 17.20 17.85 17.00 17.50 0.0M
2022-08-17 18.15 18.15 17.40 17.60 0.0M
2022-08-16 17.15 18.90 17.15 17.60 0.0M
2022-08-12 19.00 19.00 17.40 17.85 0.0M
2022-08-11 17.90 18.50 17.15 18.20 0.1M
2022-08-10 17.35 17.85 16.85 17.05 0.0M
2022-08-08 17.10 18.40 16.65 17.35 0.0M
2022-08-05 17.00 17.60 16.10 16.95 0.0M
2022-08-04 17.45 17.60 16.60 16.75 0.0M
2022-08-03 18.00 18.00 16.65 16.90 0.0M
2022-08-02 18.55 19.00 17.30 17.35 0.1M
2022-08-01 17.50 18.55 17.50 18.20 0.0M
2022-07-29 17.00 18.00 17.00 17.70 0.0M
2022-07-28 16.90 17.50 16.90 17.35 0.0M
2022-07-27 17.00 17.15 16.45 16.80 0.0M
2022-07-26 16.90 17.10 16.20 16.35 0.0M
2022-07-25 16.30 17.25 16.30 16.55 0.0M
2022-07-22 16.95 16.95 16.35 16.75 0.0M
2022-07-21 16.10 17.20 16.10 16.55 0.0M
2022-07-20 16.75 17.20 16.30 16.50 0.0M
2022-07-19 17.00 17.00 16.00 16.40 0.0M
2022-07-18 16.70 16.80 16.30 16.60 0.0M
2022-07-15 16.55 16.70 16.05 16.30 0.0M
2022-07-14 17.30 17.30 16.25 16.35 0.0M
2022-07-13 17.60 17.60 16.50 16.80 0.0M
2022-07-12 16.90 17.40 16.70 17.15 0.0M
2022-07-11 16.80 17.80 16.60 16.90 0.0M
2022-07-08 17.05 18.40 16.95 17.35 0.1M
2022-07-07 18.60 18.60 17.30 17.75 0.0M
2022-07-06 18.30 18.35 17.25 17.75 0.1M
2022-07-05 17.25 17.50 17.20 17.50 0.0M
2022-07-04 16.60 17.40 16.50 16.70 0.0M
2022-07-01 16.55 17.40 16.55 16.85 0.0M
2022-06-30 17.00 17.95 17.00 17.30 0.0M
2022-06-29 17.25 17.65 17.05 17.40 0.0M
2022-06-28 18.45 18.45 17.10 17.25 0.0M
2022-06-27 18.00 18.00 17.20 17.70 0.0M
2022-06-24 16.50 17.35 16.10 17.15 0.0M
2022-06-23 17.25 17.35 16.35 16.65 0.0M
2022-06-22 18.70 18.70 17.10 17.10 0.0M
2022-06-21 17.30 17.95 16.55 17.95 0.0M
2022-06-20 18.80 18.80 17.10 17.10 0.0M
2022-06-17 18.80 19.05 17.60 17.95 0.0M
2022-06-16 18.05 18.20 17.55 18.15 0.0M
2022-06-15 18.60 18.60 17.15 17.35 0.0M
2022-06-14 18.10 19.00 17.70 17.90 0.0M
2022-06-13 18.60 19.60 18.15 18.60 0.0M
2022-06-10 19.75 19.75 18.65 18.75 0.0M
2022-06-09 19.25 20.10 18.70 18.90 0.0M
2022-06-08 19.95 19.95 18.40 19.25 0.0M
2022-06-07 20.20 20.55 19.20 19.25 0.1M
2022-06-06 19.90 20.60 19.30 20.20 0.0M
2022-06-03 20.15 21.00 19.45 20.05 0.0M
2022-06-02 20.20 21.15 20.05 20.15 0.0M
2022-06-01 20.30 20.85 19.40 20.70 0.1M
2022-05-31 19.90 20.45 19.20 19.90 0.0M
2022-05-30 19.10 20.45 19.10 19.90 0.0M
2022-05-27 20.55 21.15 19.35 19.85 0.0M
2022-05-26 19.50 20.85 18.95 20.15 1.3M
2022-05-25 20.90 21.60 19.90 19.90 0.0M
2022-05-24 22.00 22.60 20.90 20.90 0.1M
2022-05-23 23.70 23.70 22.00 22.00 0.0M
2022-05-20 21.95 23.15 21.30 23.15 0.1M
2022-05-19 22.50 22.60 20.70 22.05 0.1M
2022-05-18 21.75 21.75 20.75 21.75 0.0M
2022-05-17 19.40 20.75 19.40 20.75 0.2M
2022-05-16 18.90 19.80 18.90 19.80 0.0M
2022-05-13 17.25 19.05 17.25 18.90 0.1M
2022-05-12 18.15 18.15 18.15 18.15 0.0M
2022-05-11 20.40 20.40 19.10 19.10 0.0M
2022-05-10 21.15 21.85 20.10 20.10 0.1M
2022-05-09 23.00 23.00 21.15 21.15 0.1M
2022-05-06 22.50 23.00 22.20 22.25 0.0M
2022-05-05 22.40 24.00 22.40 23.35 0.0M
2022-05-04 24.90 24.90 23.20 23.20 0.0M
2022-05-02 25.55 25.55 23.15 24.40 0.1M
2022-04-29 23.20 24.35 23.20 24.35 0.1M
2022-04-28 24.05 25.45 23.20 23.20 0.1M
2022-04-27 24.05 25.90 24.05 24.40 0.0M
2022-04-26 26.60 27.20 24.85 25.10 0.1M
2022-04-25 27.40 27.40 26.05 26.10 0.1M
2022-04-22 27.60 27.60 26.60 27.40 0.1M
2022-04-21 24.20 26.35 24.20 26.35 0.1M
2022-04-20 26.75 26.75 24.85 25.10 0.1M
2022-04-19 26.40 27.30 25.65 25.80 0.1M
2022-04-18 28.70 29.50 26.70 26.90 0.2M
2022-04-13 28.10 28.10 26.85 28.10 0.2M
2022-04-12 28.60 28.80 26.60 26.80 0.3M
2022-04-11 27.65 28.00 26.25 28.00 0.1M
2022-04-08 24.35 26.70 24.20 26.70 0.2M
2022-04-07 28.05 28.05 25.45 25.45 0.2M
2022-04-06 26.75 26.75 26.75 26.75 0.0M
2022-04-05 25.40 25.50 24.35 25.50 0.1M
2022-04-04 23.45 24.30 23.15 24.30 0.1M
2022-04-01 23.15 23.15 23.15 23.15 0.0M
2022-03-31 22.05 22.05 22.05 22.05 0.0M
2022-03-30 19.10 21.00 19.10 21.00 0.1M
2022-03-29 20.00 22.00 20.00 20.00 0.0M
2022-03-28 21.10 22.45 21.05 21.05 0.0M
2022-03-25 22.65 22.65 21.55 22.15 0.0M
2022-03-24 22.50 24.20 22.35 22.65 0.0M
2022-03-23 24.35 24.35 22.10 23.50 0.1M
2022-03-22 21.00 23.20 21.00 23.20 0.1M
2022-03-21 22.10 22.10 22.10 22.10 0.0M
2022-03-17 23.25 23.25 23.25 23.25 0.0M
2022-03-16 25.80 25.80 24.45 24.45 0.1M
2022-03-15 25.70 25.70 25.70 25.70 0.0M
2022-03-14 24.50 24.50 24.50 24.50 0.0M
2022-03-11 23.35 23.35 23.35 23.35 0.0M
2022-03-10 22.25 22.25 22.25 22.25 0.0M
2022-03-09 21.20 21.20 21.20 21.20 0.0M
2022-03-08 20.20 20.20 20.20 20.20 0.0M
2022-03-07 19.25 19.25 19.00 19.25 0.0M
2022-03-04 18.00 18.35 18.00 18.35 0.0M
2022-03-03 16.75 17.50 16.50 17.50 0.0M
2022-03-02 15.90 17.20 15.90 16.70 0.1M
2022-02-28 16.70 17.10 16.70 16.70 0.0M
2022-02-25 17.55 18.25 17.55 17.55 0.1M
2022-02-24 18.45 18.45 18.45 18.45 0.0M
2022-02-23 17.95 19.75 17.95 19.40 0.2M
2022-02-22 18.85 18.85 18.85 18.85 0.0M
2022-02-21 19.80 19.80 19.80 19.80 0.0M
2022-02-18 20.80 20.80 20.80 20.80 0.0M
2022-02-17 21.85 22.70 21.85 21.85 0.0M
2022-02-16 23.00 25.35 22.95 23.00 0.2M
2022-02-15 24.15 24.15 24.15 24.15 0.0M
2022-02-14 25.40 25.40 25.40 25.40 0.0M
2022-02-11 26.70 26.70 26.70 26.70 0.0M
2022-02-10 28.10 28.10 28.10 28.10 0.0M
2022-02-09 29.55 29.55 29.55 29.55 0.0M
2022-02-08 34.30 34.30 31.10 31.10 0.1M
2022-02-07 32.70 32.70 31.80 32.70 0.1M
2022-02-04 29.30 31.15 28.25 31.15 0.2M
2022-02-03 26.90 29.70 26.90 29.70 0.2M
2022-02-02 28.30 28.30 28.30 28.30 0.0M
2022-02-01 29.75 29.75 29.75 29.75 0.0M
2022-01-31 31.30 31.30 31.30 31.30 0.0M
2022-01-28 32.90 32.90 32.90 32.90 0.0M
2022-01-27 34.60 34.60 34.60 34.60 0.0M
2022-01-25 36.40 36.40 36.40 36.40 0.0M
2022-01-24 38.30 38.30 38.30 38.30 0.0M
2022-01-21 40.30 40.30 40.30 40.30 0.0M
2022-01-20 42.40 42.40 42.40 42.40 0.0M
2022-01-19 44.60 44.60 44.60 44.60 0.0M
2022-01-18 46.90 46.90 46.90 46.90 0.0M
2022-01-17 49.35 49.35 49.35 49.35 0.0M
2022-01-14 51.90 51.90 51.90 51.90 0.0M
2022-01-13 54.60 54.60 54.60 54.60 0.0M
2022-01-12 63.45 63.45 57.45 57.45 0.3M
2022-01-11 60.45 60.45 59.10 60.45 0.1M
2022-01-10 57.60 57.60 57.60 57.60 0.0M
2022-01-07 54.90 54.90 54.90 54.90 0.0M
2022-01-06 52.30 52.30 52.30 52.30 0.0M
2022-01-05 49.85 49.85 48.45 49.85 0.1M
2022-01-04 47.50 47.50 43.00 47.50 0.2M
2022-01-03 45.25 45.25 45.25 45.25 0.0M