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
2023-12-29 25.10 25.10 25.10 25.10 0.1M
2023-12-28 23.95 23.95 23.95 23.95 0.0M
2023-12-27 22.85 22.85 22.85 22.85 0.0M
2023-12-26 21.80 21.80 21.80 21.80 0.1M
2023-12-22 20.80 20.80 20.25 20.80 0.0M
2023-12-21 19.45 19.85 19.45 19.85 0.1M
2023-12-20 20.65 20.65 18.85 18.95 1.6M
2023-12-19 20.40 20.75 19.65 19.80 0.5M
2023-12-18 20.05 21.00 20.00 20.35 0.0M
2023-12-15 19.50 20.65 19.50 20.00 0.0M
2023-12-14 20.35 20.95 20.00 20.00 0.0M
2023-12-13 21.80 21.80 20.00 20.25 0.1M
2023-12-12 21.05 21.05 20.00 21.05 0.2M
2023-12-11 18.60 20.05 18.60 20.05 0.0M
2023-12-08 19.10 20.00 19.10 19.10 0.1M
2023-12-07 21.15 21.15 20.10 20.10 0.1M
2023-12-06 20.95 22.00 20.95 21.15 0.2M
2023-12-05 24.15 24.35 22.05 22.05 0.1M
2023-12-04 23.20 23.20 23.00 23.20 0.1M
2023-12-01 21.35 22.10 21.35 22.10 0.1M
2023-11-30 20.15 21.05 19.70 21.05 0.2M
2023-11-29 20.25 20.80 19.95 20.05 0.2M
2023-11-28 19.95 20.10 19.55 19.95 0.2M
2023-11-24 19.45 19.85 18.90 19.50 0.4M
2023-11-23 18.35 19.15 18.10 19.05 0.1M
2023-11-22 19.95 20.15 18.25 18.35 0.1M
2023-11-21 18.30 19.20 18.20 19.20 0.1M
2023-11-20 17.80 18.35 17.65 18.30 0.1M
2023-11-17 17.85 17.85 17.20 17.50 0.0M
2023-11-16 17.85 18.00 17.20 17.45 0.1M
2023-11-15 17.05 17.95 16.80 17.15 0.1M
2023-11-13 17.75 17.75 16.75 17.45 0.0M
2023-11-12 16.65 17.60 16.65 17.35 0.0M
2023-11-10 17.80 18.25 16.90 17.10 0.1M
2023-11-09 17.35 17.95 16.50 17.75 0.0M
2023-11-08 17.40 17.40 16.60 17.10 0.0M
2023-11-07 16.50 16.80 16.10 16.70 0.0M
2023-11-06 16.45 16.45 15.50 16.00 0.0M
2023-11-03 16.00 16.60 15.90 16.25 0.0M
2023-11-02 16.80 16.80 15.60 15.85 0.0M
2023-11-01 15.50 16.10 15.30 16.10 0.0M
2023-10-31 16.05 16.40 15.25 15.35 0.0M
2023-10-30 16.85 16.90 15.60 16.05 0.0M
2023-10-27 16.95 16.95 16.10 16.40 0.0M
2023-10-26 16.50 17.00 15.70 16.95 0.0M
2023-10-25 17.35 17.50 16.50 16.50 0.0M
2023-10-23 18.45 18.45 16.90 17.35 0.0M
2023-10-20 17.20 17.60 17.20 17.60 0.0M
2023-10-19 17.90 18.00 16.65 16.80 0.0M
2023-10-18 17.45 17.45 16.00 17.35 0.0M
2023-10-17 16.65 16.65 16.65 16.65 0.0M
2023-10-16 15.90 15.90 15.90 15.90 0.0M
2023-10-13 15.00 15.15 15.00 15.15 0.0M
2023-10-12 14.70 14.90 14.70 14.90 0.0M
2023-10-11 14.95 14.95 14.70 14.70 0.0M
2023-10-10 15.15 15.15 14.95 14.95 0.0M
2023-10-09 15.20 15.20 15.20 15.20 0.0M
2023-10-06 15.50 15.50 15.50 15.50 0.0M
2023-10-05 15.60 15.60 15.35 15.50 0.0M
2023-10-04 15.85 15.85 15.55 15.60 0.0M
2023-10-03 15.85 15.85 15.65 15.85 0.0M
2023-09-29 16.15 16.15 15.85 15.85 0.0M
2023-09-28 16.15 16.15 16.15 16.15 0.0M
2023-09-27 16.20 16.20 16.05 16.15 0.0M
2023-09-26 16.50 16.50 16.20 16.20 0.0M
2023-09-25 16.50 16.50 16.20 16.50 0.0M
2023-09-22 16.80 16.80 16.50 16.50 0.0M
2023-09-21 17.00 17.00 16.80 16.80 0.0M
2023-09-20 17.15 17.15 17.15 17.15 0.0M
2023-09-18 17.75 17.75 17.40 17.50 0.0M
2023-09-15 17.80 17.80 17.75 17.75 0.0M
2023-09-14 18.40 18.40 18.10 18.10 0.0M
2023-09-13 18.45 18.45 18.45 18.45 0.0M
2023-09-12 18.80 18.80 18.80 18.80 0.0M
2023-09-11 19.45 19.45 19.15 19.15 0.0M
2023-09-08 19.55 19.55 19.55 19.55 0.0M
2023-09-07 20.30 20.30 19.95 19.95 0.1M
2023-09-06 19.80 19.95 19.80 19.95 0.0M
2023-09-05 18.95 19.00 18.90 19.00 0.0M
2023-09-04 17.50 18.10 16.55 18.10 0.0M
2023-09-01 16.75 17.55 16.20 17.25 0.1M
2023-08-31 17.00 17.00 16.65 16.75 0.0M
2023-08-30 16.25 17.00 16.00 16.65 0.0M
2023-08-29 16.10 16.85 16.00 16.25 0.0M
2023-08-28 17.00 17.00 16.10 16.50 0.0M
2023-08-25 16.70 16.70 16.20 16.40 0.0M
2023-08-24 16.80 17.50 16.20 16.35 0.0M
2023-08-23 17.65 17.65 16.55 16.80 0.0M
2023-08-22 17.15 17.55 17.10 17.25 0.0M
2023-08-21 16.50 17.00 16.15 16.80 0.0M
2023-08-18 17.70 17.70 16.10 16.55 0.0M
2023-08-17 17.20 17.45 16.90 16.95 0.0M
2023-08-16 17.80 17.80 17.15 17.20 0.0M
2023-08-14 17.95 17.95 17.05 17.60 0.0M
2023-08-11 17.50 17.60 17.00 17.50 0.0M
2023-08-10 17.95 17.95 17.40 17.70 0.0M
2023-08-09 17.40 17.95 17.30 17.65 0.0M
2023-08-08 18.15 18.15 17.20 17.40 0.0M
2023-08-07 17.50 17.95 17.20 17.80 0.0M
2023-08-04 17.90 17.90 17.25 17.50 0.0M
2023-08-03 17.30 17.80 17.25 17.55 0.0M
2023-08-02 17.60 18.00 17.05 17.20 0.0M
2023-08-01 16.90 18.10 16.90 17.60 0.0M
2023-07-31 17.95 17.95 17.25 17.40 0.0M
2023-07-28 17.90 17.95 17.05 17.65 0.0M
2023-07-27 18.85 18.85 17.35 17.55 0.0M
2023-07-26 17.70 18.10 17.30 18.05 0.0M
2023-07-25 17.75 18.25 17.10 17.30 0.0M
2023-07-24 18.45 18.45 17.50 17.70 0.0M
2023-07-21 17.55 18.40 17.55 18.15 0.0M
2023-07-20 17.60 18.30 17.40 17.65 0.0M
2023-07-19 17.40 18.00 17.40 17.60 0.0M
2023-07-18 17.95 18.30 17.30 17.75 0.0M
2023-07-17 18.35 18.50 17.25 17.95 0.0M
2023-07-14 18.00 18.75 17.50 17.95 0.0M
2023-07-13 17.60 19.00 17.60 18.00 0.0M
2023-07-12 18.25 18.85 18.00 18.15 0.0M
2023-07-11 18.50 18.70 18.00 18.25 0.0M
2023-07-10 19.45 19.45 18.00 18.50 0.0M
2023-07-07 18.75 19.30 18.40 18.65 0.0M
2023-07-06 18.20 19.70 18.20 18.70 0.0M
2023-07-05 19.50 19.80 18.75 19.10 0.0M
2023-07-04 18.75 19.80 18.75 19.10 0.0M
2023-07-03 18.55 20.00 18.55 19.60 0.0M
2023-06-30 20.20 20.25 19.20 19.45 0.1M
2023-06-28 19.30 19.35 18.00 19.35 0.0M
2023-06-27 17.50 18.45 16.80 18.45 0.0M
2023-06-26 17.70 18.50 17.60 17.60 0.0M
2023-06-23 19.10 19.10 18.20 18.50 0.0M
2023-06-22 19.15 19.80 18.35 18.95 0.0M
2023-06-21 19.00 20.30 18.55 19.25 0.1M
2023-06-20 20.00 20.00 19.50 19.50 0.0M
2023-06-19 21.55 21.55 20.50 20.50 0.1M
2023-06-16 22.00 22.70 21.50 21.55 0.2M
2023-06-15 21.55 22.60 21.55 22.60 0.3M
2023-06-14 19.80 21.55 19.65 21.55 0.4M
2023-06-13 20.30 20.35 19.15 19.60 0.3M
2023-06-12 18.80 20.15 18.50 20.15 0.4M
2023-06-09 20.00 20.15 18.30 18.35 0.4M
2023-06-08 18.95 20.50 18.25 20.20 1.5M
2023-06-07 14.35 17.10 14.35 17.10 0.3M
2023-06-06 14.70 14.70 14.00 14.25 0.0M
2023-06-05 14.10 14.25 13.65 13.85 0.0M
2023-06-02 14.05 14.60 12.90 13.55 0.1M
2023-06-01 14.90 14.90 14.00 14.25 0.0M
2023-05-31 15.20 15.20 14.15 14.40 0.0M
2023-05-30 13.15 14.50 13.10 14.15 0.1M
2023-05-29 13.30 13.45 13.05 13.25 0.0M
2023-05-26 13.60 13.60 13.15 13.30 0.0M
2023-05-25 13.65 13.65 13.00 13.30 0.0M
2023-05-24 13.10 13.55 13.05 13.35 0.0M
2023-05-23 14.45 14.45 13.10 13.35 0.0M
2023-05-22 12.90 13.60 12.90 13.15 0.0M
2023-05-19 13.45 13.50 12.95 13.30 0.0M
2023-05-18 13.20 13.70 13.20 13.50 0.0M
2023-05-17 13.70 13.70 13.20 13.40 0.0M
2023-05-16 13.95 13.95 13.15 13.45 0.0M
2023-05-15 13.55 13.55 13.15 13.50 0.0M
2023-05-12 13.75 13.75 13.15 13.45 0.0M
2023-05-11 13.35 13.75 13.35 13.60 0.0M
2023-05-10 13.95 13.95 13.30 13.45 0.0M
2023-05-09 14.00 14.30 13.60 13.95 0.0M
2023-05-08 14.05 14.85 13.80 14.05 0.0M
2023-05-05 14.20 14.60 14.05 14.15 0.0M
2023-05-04 14.25 14.35 14.00 14.20 0.0M
2023-05-03 14.00 14.30 13.60 14.25 0.0M
2023-05-02 14.60 14.60 13.60 14.00 0.0M
2023-04-28 14.60 14.60 14.10 14.20 0.0M
2023-04-27 14.40 14.40 13.85 14.05 0.0M
2023-04-26 14.70 14.70 13.75 13.95 0.0M
2023-04-25 13.95 14.45 13.10 13.90 0.0M
2023-04-24 13.85 14.70 13.80 13.95 0.0M
2023-04-21 13.80 14.60 13.80 14.10 0.0M
2023-04-20 15.45 15.45 14.55 14.70 0.0M
2023-04-19 14.70 15.00 14.05 14.60 0.0M
2023-04-18 14.90 15.00 13.90 14.70 0.0M
2023-04-17 15.70 15.70 14.40 14.60 0.0M
2023-04-13 15.85 15.85 14.45 14.80 0.0M
2023-04-12 13.60 15.00 13.60 14.85 0.0M
2023-04-11 14.85 14.85 13.60 14.45 0.0M
2023-04-10 13.25 14.20 13.25 13.85 0.0M
2023-04-06 13.60 13.65 13.20 13.55 0.0M
2023-04-05 12.75 13.35 12.75 13.30 0.0M
2023-04-03 12.90 13.30 12.35 12.75 0.0M
2023-03-31 12.00 12.80 12.00 12.70 0.0M
2023-03-29 12.55 12.90 12.10 12.20 0.0M
2023-03-28 13.00 13.15 12.50 12.55 0.0M
2023-03-27 13.35 13.35 12.60 12.65 0.0M
2023-03-24 12.80 13.40 12.80 13.00 0.0M
2023-03-23 13.60 13.60 12.70 12.80 0.0M
2023-03-22 13.45 13.50 13.00 13.10 0.0M
2023-03-21 13.95 13.95 13.00 13.15 0.0M
2023-03-20 13.85 14.45 13.25 13.40 0.0M
2023-03-17 14.35 14.35 13.50 13.85 0.0M
2023-03-16 14.20 14.45 13.65 13.70 0.0M
2023-03-15 14.85 14.90 14.10 14.35 0.0M
2023-03-14 14.55 15.40 14.40 14.55 0.0M
2023-03-13 16.00 16.25 14.90 15.05 0.0M
2023-03-10 16.50 16.50 15.40 15.65 0.0M
2023-03-09 17.00 17.00 15.80 15.95 0.0M
2023-03-08 15.40 16.90 15.05 16.45 0.1M
2023-03-06 16.45 17.40 15.10 15.50 0.2M
2023-03-03 15.00 15.85 14.95 15.85 0.1M
2023-03-02 13.75 14.45 12.70 14.45 0.0M
2023-03-01 12.60 13.20 12.10 13.15 0.0M
2023-02-28 12.95 13.35 12.10 12.30 0.0M
2023-02-27 13.30 13.30 12.80 12.85 0.0M
2023-02-24 13.65 13.80 13.15 13.30 0.0M
2023-02-23 14.20 14.20 13.10 13.30 0.0M
2023-02-22 13.00 13.80 13.00 13.35 0.0M
2023-02-21 14.05 14.05 13.00 13.45 0.0M
2023-02-20 13.70 14.30 13.35 13.65 0.0M
2023-02-17 14.80 14.80 13.50 13.75 0.0M
2023-02-16 15.20 15.20 13.80 14.50 0.0M
2023-02-15 14.55 14.70 13.05 13.95 0.1M
2023-02-14 14.65 14.65 13.70 14.30 0.0M
2023-02-13 14.90 14.90 13.90 14.45 0.0M
2023-02-10 14.30 14.40 13.55 13.85 0.0M
2023-02-09 13.75 14.25 13.55 13.90 0.0M
2023-02-08 14.55 14.55 13.50 13.80 0.0M
2023-02-07 15.25 15.25 13.20 14.25 0.1M
2023-02-06 15.00 15.00 14.55 14.65 0.0M
2023-02-03 15.50 15.90 14.70 15.00 0.0M
2023-02-02 15.50 16.05 15.30 15.45 0.0M
2023-02-01 16.35 16.35 15.80 15.90 0.0M
2023-01-31 16.35 16.35 15.70 16.00 0.0M
2023-01-30 15.90 16.50 15.35 16.00 0.0M
2023-01-27 16.50 16.80 15.70 15.90 0.0M
2023-01-25 16.70 16.95 16.05 16.15 0.0M
2023-01-24 16.05 16.80 16.05 16.60 0.0M
2023-01-23 16.50 16.50 16.00 16.05 0.0M
2023-01-20 16.25 16.60 16.00 16.30 0.0M
2023-01-19 16.85 17.15 15.75 16.30 0.0M
2023-01-18 16.30 16.70 16.00 16.35 0.0M
2023-01-17 16.95 16.95 16.25 16.30 0.0M
2023-01-16 17.05 17.10 16.35 16.85 0.0M
2023-01-13 17.00 17.00 16.20 16.85 0.0M
2023-01-12 17.00 17.15 16.50 16.60 0.0M
2023-01-11 17.10 17.25 16.70 16.85 0.0M
2023-01-10 17.35 17.35 16.75 17.00 0.0M
2023-01-09 17.45 17.45 16.55 17.05 0.0M
2023-01-06 17.00 17.20 16.65 17.00 0.0M
2023-01-05 17.25 17.30 16.50 16.75 0.0M
2023-01-04 17.25 17.25 16.70 17.00 0.0M
2023-01-03 16.70 17.15 16.70 17.05 0.0M
2023-01-02 17.40 17.65 16.40 17.15 0.0M