Saurashtra Cement

SAUR
🏛️ india →
107.30
Last Update: 2025-09-26
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 59.80 59.80 58.35 59.30 0.0M
2022-12-29 59.65 59.65 57.50 59.45 0.0M
2022-12-28 57.50 59.75 57.40 59.05 0.0M
2022-12-27 57.45 58.65 56.60 58.00 0.0M
2022-12-26 53.75 57.40 53.30 56.90 0.0M
2022-12-23 58.00 58.95 55.20 55.55 0.0M
2022-12-22 61.40 61.40 57.10 58.70 0.0M
2022-12-21 62.00 62.00 59.10 59.85 0.0M
2022-12-20 60.75 62.80 60.05 61.70 0.0M
2022-12-19 59.45 61.00 59.45 60.75 0.0M
2022-12-16 60.95 61.00 59.05 59.95 0.0M
2022-12-15 61.25 62.40 60.10 60.95 0.0M
2022-12-14 62.45 62.45 60.10 61.70 0.0M
2022-12-13 62.35 62.90 61.10 61.70 0.0M
2022-12-12 60.15 61.95 60.15 61.50 0.0M
2022-12-09 63.85 63.85 60.60 60.95 0.0M
2022-12-08 62.00 63.60 62.00 63.00 0.0M
2022-12-07 61.90 62.90 59.80 61.55 0.0M
2022-12-06 60.65 62.40 60.65 61.80 0.0M
2022-12-05 59.70 61.20 59.20 60.65 0.0M
2022-12-02 58.00 59.20 58.00 59.00 0.0M
2022-12-01 57.75 58.50 57.10 58.05 0.0M
2022-11-30 57.50 57.95 56.85 57.25 0.1M
2022-11-29 57.15 57.90 56.75 57.00 0.0M
2022-11-28 59.70 59.70 56.00 57.00 0.0M
2022-11-25 59.25 59.75 58.60 58.90 0.0M
2022-11-24 59.35 59.35 58.20 58.35 0.0M
2022-11-23 58.35 59.70 58.35 58.90 0.0M
2022-11-22 59.35 59.95 58.00 58.80 0.0M
2022-11-21 58.55 59.75 58.50 58.95 0.0M
2022-11-18 60.30 60.30 58.25 58.90 0.0M
2022-11-17 59.25 60.25 58.20 59.90 0.0M
2022-11-16 60.25 61.25 59.20 59.35 0.0M
2022-11-15 59.50 62.00 59.05 60.35 0.0M
2022-11-14 59.30 59.70 58.15 59.20 0.0M
2022-11-11 58.10 59.50 58.10 58.85 0.0M
2022-11-10 61.00 61.00 57.50 57.90 0.0M
2022-11-09 60.95 61.80 59.80 59.95 0.0M
2022-11-07 60.85 61.00 59.60 60.65 0.0M
2022-11-04 59.45 60.50 58.40 59.55 0.0M
2022-11-03 59.45 59.75 58.00 58.70 0.0M
2022-11-02 60.05 60.80 58.00 58.70 0.0M
2022-11-01 61.15 62.30 61.10 61.55 0.0M
2022-10-31 60.25 61.85 59.30 61.75 0.0M
2022-10-28 61.50 62.25 59.00 60.20 0.0M
2022-10-27 60.45 61.50 60.45 61.35 0.0M
2022-10-25 60.30 61.40 60.00 60.45 0.0M
2022-10-24 58.15 60.45 58.05 60.15 0.0M
2022-10-21 61.40 61.40 59.55 59.75 0.0M
2022-10-20 60.00 60.95 59.15 60.75 0.0M
2022-10-19 59.15 60.65 59.10 60.50 0.0M
2022-10-18 61.85 62.00 59.25 59.70 0.0M
2022-10-17 61.15 61.75 60.00 61.10 0.0M
2022-10-14 62.45 62.50 61.10 61.15 0.0M
2022-10-13 61.80 62.35 61.15 61.20 0.0M
2022-10-12 63.65 63.65 61.20 61.65 0.0M
2022-10-11 62.85 63.60 62.25 62.40 0.0M
2022-10-10 62.00 64.60 62.00 63.60 0.0M
2022-10-07 62.25 63.70 62.25 63.05 0.0M
2022-10-06 63.45 63.45 62.00 62.80 0.0M
2022-10-04 63.00 64.25 62.70 63.00 0.0M
2022-10-03 62.85 63.10 61.30 62.15 0.0M
2022-09-30 62.00 64.25 62.00 63.55 0.0M
2022-09-29 63.40 63.85 62.00 62.35 0.0M
2022-09-28 61.60 63.35 61.10 62.00 0.0M
2022-09-27 63.95 64.00 61.05 62.50 0.0M
2022-09-26 64.30 65.45 62.00 63.05 0.0M
2022-09-23 67.30 68.25 65.45 65.75 0.0M
2022-09-22 69.20 69.20 66.30 67.55 0.0M
2022-09-21 72.95 72.95 69.10 69.95 0.0M
2022-09-20 68.90 74.80 68.45 73.35 0.2M
2022-09-19 64.95 69.40 64.60 68.00 0.0M
2022-09-16 67.80 67.80 64.00 65.00 0.0M
2022-09-15 68.75 69.35 67.00 67.85 0.0M
2022-09-14 64.00 69.50 64.00 67.80 0.1M
2022-09-13 67.90 68.00 65.70 65.90 0.0M
2022-09-12 68.40 68.45 66.25 67.15 0.0M
2022-09-09 66.90 68.20 65.75 67.05 0.0M
2022-09-08 65.50 67.20 64.40 66.60 0.0M
2022-09-07 62.00 65.25 61.90 64.80 0.1M
2022-09-06 64.00 64.00 61.30 62.60 0.0M
2022-09-05 62.95 64.25 61.50 64.05 0.0M
2022-09-02 61.25 64.80 60.55 62.40 0.0M
2022-09-01 62.75 62.75 60.15 61.80 0.0M
2022-08-30 60.65 62.50 60.60 62.00 0.0M
2022-08-29 59.75 61.50 59.00 59.30 0.0M
2022-08-26 60.40 61.15 60.00 60.45 0.0M
2022-08-25 60.90 61.50 59.60 60.40 0.0M
2022-08-24 60.65 61.00 58.90 60.40 0.0M
2022-08-23 61.80 62.75 60.80 60.85 0.0M
2022-08-22 63.45 63.45 61.15 61.85 0.0M
2022-08-19 62.70 63.40 60.20 62.50 0.0M
2022-08-18 58.75 62.90 58.15 61.90 0.1M
2022-08-17 58.10 59.35 57.80 58.85 0.0M
2022-08-16 59.45 59.45 56.50 57.65 0.0M
2022-08-12 59.45 59.50 57.20 58.30 0.0M
2022-08-11 59.95 59.95 58.05 58.10 0.0M
2022-08-10 59.85 59.95 57.85 58.90 0.0M
2022-08-08 59.00 60.00 57.50 59.10 0.0M
2022-08-05 59.05 60.00 57.25 59.30 0.0M
2022-08-04 60.45 61.75 58.05 59.05 0.0M
2022-08-03 60.90 60.90 58.20 58.75 0.0M
2022-08-02 58.90 60.70 58.40 60.05 0.0M
2022-08-01 58.95 60.00 58.35 59.10 0.0M
2022-07-29 58.85 59.80 58.10 58.90 0.0M
2022-07-28 58.50 59.90 57.60 58.50 0.0M
2022-07-27 58.00 58.85 57.30 57.80 0.0M
2022-07-26 58.60 58.60 58.00 58.05 0.0M
2022-07-25 60.10 60.10 58.15 58.60 0.0M
2022-07-22 57.25 61.90 55.60 60.00 0.1M
2022-07-21 54.30 56.95 54.25 55.90 0.0M
2022-07-20 55.80 55.80 54.00 54.30 0.0M
2022-07-19 53.90 54.70 53.90 54.60 0.0M
2022-07-18 54.55 54.60 53.00 54.30 0.0M
2022-07-15 54.95 55.25 52.60 53.70 0.0M
2022-07-14 55.35 55.35 53.00 53.75 0.0M
2022-07-13 54.00 55.45 54.00 55.35 0.0M
2022-07-12 53.00 54.30 53.00 54.05 0.0M
2022-07-11 54.00 54.50 52.10 53.20 0.0M
2022-07-08 54.95 56.95 53.80 54.20 0.0M
2022-07-07 53.25 53.50 52.10 53.10 0.0M
2022-07-06 53.05 53.35 48.50 52.35 0.0M
2022-07-05 53.65 53.65 52.00 52.10 0.0M
2022-07-04 54.00 54.00 51.65 52.05 0.0M
2022-07-01 53.95 53.95 51.55 53.00 0.0M
2022-06-30 52.95 54.70 52.15 52.85 0.0M
2022-06-29 50.00 52.80 50.00 52.15 0.0M
2022-06-28 52.90 52.95 50.05 50.85 0.0M
2022-06-27 49.70 52.20 49.40 51.45 0.0M
2022-06-24 49.30 49.80 48.00 48.75 0.0M
2022-06-23 48.35 48.85 47.05 48.55 0.0M
2022-06-22 48.85 49.50 47.20 48.35 0.0M
2022-06-21 49.00 51.00 48.05 48.85 0.0M
2022-06-20 52.10 53.40 46.90 48.00 0.0M
2022-06-17 53.10 53.40 51.35 52.75 0.0M
2022-06-16 54.70 55.45 52.30 52.50 0.0M
2022-06-15 54.25 55.25 53.50 54.15 0.0M
2022-06-14 55.00 55.95 53.80 54.45 0.0M
2022-06-13 55.90 57.45 54.55 55.00 0.0M
2022-06-10 57.30 57.40 56.05 56.70 0.0M
2022-06-09 57.60 57.65 56.15 56.55 0.0M
2022-06-08 58.45 59.15 57.50 58.20 0.0M
2022-06-07 59.00 59.00 57.15 58.40 0.0M
2022-06-06 59.95 59.95 58.00 59.40 0.0M
2022-06-03 65.95 65.95 58.20 58.70 0.0M
2022-06-02 60.00 61.35 58.30 59.60 0.0M
2022-06-01 60.00 61.00 58.60 60.60 0.0M
2022-05-31 59.40 60.00 58.10 59.55 0.0M
2022-05-30 59.40 59.75 57.80 59.10 0.0M
2022-05-27 56.90 58.90 56.90 58.25 0.0M
2022-05-26 58.00 58.00 53.75 56.90 0.0M
2022-05-25 60.50 61.25 56.70 57.10 0.0M
2022-05-24 62.15 62.25 59.85 60.05 0.0M
2022-05-23 64.45 64.45 63.05 63.40 0.0M
2022-05-20 62.20 64.20 62.20 63.45 0.0M
2022-05-19 61.35 62.45 60.10 61.70 0.0M
2022-05-18 63.35 65.95 62.55 63.15 0.0M
2022-05-17 63.00 63.95 62.25 63.25 0.0M
2022-05-16 64.70 65.00 62.10 62.95 0.0M
2022-05-13 61.45 63.90 60.00 62.45 0.0M
2022-05-12 60.50 60.50 58.80 59.80 0.0M
2022-05-11 63.00 64.60 59.25 60.50 0.0M
2022-05-10 64.60 64.60 62.15 62.55 0.0M
2022-05-09 64.30 66.00 63.00 63.50 0.0M
2022-05-06 64.00 65.90 63.00 64.85 0.0M
2022-05-05 68.75 68.75 64.25 64.85 0.0M
2022-05-04 68.40 69.35 67.00 67.60 0.0M
2022-05-02 68.55 71.90 67.55 68.40 0.0M
2022-04-29 71.65 71.70 69.85 69.95 0.0M
2022-04-28 71.00 71.95 68.10 70.45 0.0M
2022-04-27 74.85 74.85 70.00 70.95 0.1M
2022-04-26 72.60 75.00 72.60 74.60 0.1M
2022-04-25 71.95 73.40 70.00 72.60 0.1M
2022-04-22 74.50 74.50 70.60 71.15 0.0M
2022-04-21 72.25 75.75 72.25 74.20 0.0M
2022-04-20 72.50 73.45 71.30 72.10 0.0M
2022-04-19 73.80 74.90 72.00 72.75 0.0M
2022-04-18 74.50 75.00 73.05 73.80 0.0M
2022-04-13 74.05 75.90 73.60 74.50 0.0M
2022-04-12 76.95 76.95 73.10 74.05 0.0M
2022-04-11 73.40 77.40 73.20 76.15 0.1M
2022-04-08 72.95 73.15 71.15 72.25 0.0M
2022-04-07 72.95 73.50 70.60 71.05 0.0M
2022-04-06 68.90 73.50 67.20 72.95 0.1M
2022-04-05 67.50 69.40 67.30 68.90 0.1M
2022-04-04 66.00 67.95 66.00 67.50 0.1M
2022-04-01 62.95 65.80 62.95 65.50 0.0M
2022-03-31 64.75 64.75 62.00 62.60 0.1M
2022-03-30 63.40 65.50 62.50 64.00 0.0M
2022-03-29 63.40 63.95 61.50 62.30 0.2M
2022-03-28 65.15 66.30 61.00 62.15 0.1M
2022-03-25 66.50 67.25 64.80 65.15 0.0M
2022-03-24 66.05 66.60 66.00 66.10 0.0M
2022-03-23 67.65 67.75 65.20 65.95 0.1M
2022-03-22 66.00 68.00 66.00 66.15 0.0M
2022-03-21 68.15 70.00 65.70 66.15 0.1M
2022-03-17 69.90 70.30 68.95 69.20 0.0M
2022-03-16 66.50 70.00 66.50 68.95 0.1M
2022-03-15 68.45 68.45 65.50 66.20 0.0M
2022-03-14 67.60 68.80 65.00 67.70 0.1M
2022-03-11 65.90 67.20 64.80 65.90 0.0M
2022-03-10 66.20 67.85 65.00 66.35 0.0M
2022-03-09 64.45 66.00 63.95 65.55 0.0M
2022-03-08 64.10 64.50 61.00 63.45 0.0M
2022-03-07 64.55 65.45 62.00 64.10 0.0M
2022-03-04 65.95 65.95 64.70 64.95 0.0M
2022-03-03 67.30 67.70 65.00 65.70 0.0M
2022-03-02 67.00 68.40 65.05 65.55 0.0M
2022-02-28 63.10 68.00 63.10 66.95 0.0M
2022-02-25 61.10 66.40 61.10 65.95 0.0M
2022-02-24 66.50 67.70 59.05 60.30 0.1M
2022-02-23 68.60 69.20 66.65 67.65 0.3M
2022-02-22 67.00 68.50 66.60 67.25 0.1M
2022-02-21 71.90 71.90 67.00 69.15 0.0M
2022-02-18 74.70 74.70 69.55 70.25 0.0M
2022-02-17 73.35 74.50 72.10 72.35 0.0M
2022-02-16 72.10 72.95 71.05 72.60 0.0M
2022-02-15 70.70 72.40 68.10 71.80 0.0M
2022-02-14 73.10 73.65 69.30 69.95 0.1M
2022-02-11 74.90 74.90 73.10 74.05 0.0M
2022-02-10 76.50 77.45 73.00 74.95 0.0M
2022-02-09 78.75 78.90 76.10 76.40 0.0M
2022-02-08 78.15 80.90 77.10 77.80 0.0M
2022-02-07 82.00 82.00 77.50 79.40 0.1M
2022-02-04 81.25 82.90 80.00 81.30 0.0M
2022-02-03 84.20 84.20 82.00 82.25 0.0M
2022-02-02 84.00 84.00 81.05 82.95 0.0M
2022-02-01 80.45 84.75 77.60 83.55 0.1M
2022-01-31 81.80 81.80 77.30 78.95 0.0M
2022-01-28 75.70 80.55 75.00 80.20 0.1M
2022-01-27 72.30 76.25 72.30 74.50 0.0M
2022-01-25 72.90 74.75 72.00 73.90 0.0M
2022-01-24 78.45 78.80 73.00 73.95 0.0M
2022-01-21 82.35 82.35 77.65 78.45 0.0M
2022-01-20 81.00 82.45 80.10 81.30 0.0M
2022-01-19 82.95 82.95 80.10 80.45 0.0M
2022-01-18 84.50 84.95 81.75 82.55 0.1M
2022-01-17 82.90 84.05 81.50 83.50 0.1M
2022-01-14 80.60 82.30 79.15 82.00 0.1M
2022-01-13 78.60 80.50 78.50 79.75 0.1M
2022-01-12 77.40 79.80 76.25 78.75 0.1M
2022-01-11 80.00 81.90 77.00 77.40 0.1M
2022-01-10 76.00 80.00 76.00 79.35 0.1M
2022-01-07 72.50 77.90 72.00 75.60 0.1M
2022-01-06 73.00 74.00 72.00 72.30 0.0M
2022-01-05 72.50 73.70 71.10 73.30 0.0M
2022-01-04 73.00 73.90 71.05 71.90 0.1M
2022-01-03 71.50 74.00 70.25 73.20 0.0M