Sainik Finance and Ind

SAIF
🏛️ india →
50.65
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
2021-12-31 24.40 25.05 24.40 25.05 0.0M
2021-12-30 23.65 23.90 23.65 23.90 0.0M
2021-12-29 22.70 22.80 22.65 22.80 0.0M
2021-12-28 21.50 21.75 21.50 21.75 0.0M
2021-12-27 20.20 20.75 20.20 20.75 0.0M
2021-12-24 19.80 19.80 19.80 19.80 0.0M
2021-12-23 18.60 19.80 18.60 19.80 0.0M
2021-12-22 18.00 18.90 18.00 18.90 0.0M
2021-12-21 18.25 18.25 18.00 18.00 0.0M
2021-12-20 18.85 18.85 18.80 18.80 0.0M
2021-12-17 18.85 20.00 18.85 18.85 0.0M
2021-12-16 20.60 20.60 18.85 19.45 0.0M
2021-12-15 21.00 21.00 19.65 19.65 0.0M
2021-12-14 19.70 20.65 19.70 20.65 0.0M
2021-12-13 20.65 20.65 19.70 19.70 0.0M
2021-12-10 18.25 19.70 18.25 19.70 0.0M
2021-12-09 18.50 20.00 18.50 18.80 0.0M
2021-12-08 19.45 20.45 19.45 19.45 0.0M
2021-12-07 20.95 20.95 20.45 20.45 0.0M
2021-12-06 20.95 20.95 20.45 20.45 0.0M
2021-12-03 20.70 20.70 20.45 20.50 0.0M
2021-12-01 20.00 20.00 19.90 19.90 0.0M
2021-11-30 19.15 19.15 19.15 19.15 0.0M
2021-11-29 20.80 20.80 20.15 20.15 0.0M
2021-11-25 20.90 20.90 20.85 20.85 0.0M
2021-11-24 20.10 20.10 20.10 20.10 0.0M
2021-11-23 21.00 21.00 20.95 20.95 0.0M
2021-11-22 20.95 20.95 20.30 20.30 0.0M
2021-11-18 20.95 20.95 20.95 20.95 0.0M
2021-11-17 20.50 21.00 19.50 21.00 0.0M
2021-11-16 20.50 20.50 20.50 20.50 0.0M
2021-11-15 20.50 20.50 20.50 20.50 0.0M
2021-11-12 19.60 20.50 19.60 20.50 0.0M
2021-11-11 19.60 19.60 19.60 19.60 0.0M
2021-11-10 18.70 18.70 18.70 18.70 0.0M
2021-11-09 17.85 17.85 17.85 17.85 0.0M
2021-11-08 18.10 19.00 18.10 18.10 0.0M
2021-11-03 19.05 20.00 18.10 18.10 0.0M
2021-11-02 20.00 20.00 19.05 19.05 0.0M
2021-10-29 20.00 20.00 20.00 20.00 0.0M
2021-10-27 21.50 21.50 20.50 20.50 0.0M
2021-10-26 19.50 21.30 19.50 21.30 0.0M
2021-10-25 22.30 22.45 20.35 20.50 0.0M
2021-10-22 21.50 21.50 19.85 21.40 0.0M
2021-10-21 20.85 22.90 20.85 20.85 0.0M
2021-10-20 22.00 22.00 21.85 21.85 0.0M
2021-10-19 22.95 23.40 22.95 23.00 0.0M
2021-10-18 25.00 25.00 23.50 24.15 0.0M
2021-10-14 24.50 24.70 24.50 24.70 0.0M
2021-10-13 23.95 24.65 23.00 23.55 0.0M
2021-10-12 23.85 23.90 23.50 23.50 0.0M
2021-10-11 24.80 26.05 23.75 23.85 0.0M
2021-10-08 24.95 24.95 23.10 24.85 0.0M
2021-10-07 23.85 25.00 23.15 24.30 0.0M
2021-10-06 23.85 23.85 22.60 23.85 0.0M
2021-10-05 20.50 21.80 20.50 21.70 0.0M
2021-10-04 19.40 19.85 19.40 19.85 0.0M
2021-10-01 18.05 18.05 18.05 18.05 0.0M
2021-09-30 19.50 19.50 17.95 17.95 0.0M
2021-09-29 18.80 18.80 18.80 18.80 0.0M
2021-09-28 17.30 17.35 17.30 17.35 0.0M
2021-09-27 18.95 18.95 17.50 17.50 0.0M
2021-09-23 19.50 19.50 17.80 17.80 0.0M
2021-09-22 17.90 17.90 17.90 17.90 0.0M
2021-09-21 19.30 19.30 17.35 17.35 0.0M
2021-09-20 19.50 19.50 17.80 17.80 0.0M
2021-09-17 19.45 19.45 17.85 19.40 0.0M
2021-09-16 19.45 19.45 18.30 19.45 0.0M
2021-09-15 18.90 19.40 18.25 19.35 0.0M
2021-09-14 19.40 19.40 18.35 18.35 0.0M
2021-09-09 18.35 18.35 18.35 18.35 0.0M
2021-09-08 18.35 18.35 18.35 18.35 0.0M
2021-09-07 18.35 19.40 18.35 18.70 0.0M
2021-09-06 20.30 20.30 18.55 19.85 0.0M
2021-09-03 19.85 19.85 18.45 19.80 0.0M
2021-09-02 19.95 20.40 18.40 18.90 0.0M
2021-09-01 18.30 19.85 18.30 19.85 0.0M
2021-08-27 18.35 19.65 18.30 19.30 0.0M
2021-08-26 19.70 19.75 19.70 19.75 0.0M
2021-08-25 18.95 20.00 17.05 19.00 0.0M
2021-08-24 18.65 18.70 18.60 18.65 0.0M
2021-08-23 17.30 17.30 17.25 17.25 0.0M
2021-08-20 17.80 19.00 17.25 18.25 0.0M
2021-08-16 19.00 19.00 19.00 19.00 0.0M
2021-08-12 18.30 19.50 17.80 19.00 0.0M
2021-08-10 18.15 18.25 18.15 18.25 0.0M
2021-08-09 18.40 20.00 18.40 20.00 0.0M
2021-08-06 18.40 18.40 18.40 18.40 0.0M
2021-08-05 18.80 18.80 18.80 18.80 0.0M
2021-08-04 20.30 20.35 19.75 19.75 0.0M
2021-08-03 20.30 20.30 20.30 20.30 0.0M
2021-08-02 20.00 20.30 19.20 20.30 0.0M
2021-07-30 20.00 20.00 20.00 20.00 0.0M
2021-07-29 19.45 19.45 19.45 19.45 0.0M
2021-07-27 20.40 20.40 18.90 20.40 0.0M
2021-07-26 19.80 19.80 19.80 19.80 0.0M
2021-07-23 18.30 19.80 18.30 19.80 0.0M
2021-07-22 20.00 20.00 18.30 19.00 0.0M
2021-07-20 19.05 19.05 19.05 19.05 0.0M
2021-07-19 19.05 19.05 19.05 19.05 0.0M
2021-07-16 19.90 19.95 18.85 19.95 0.0M
2021-07-15 19.10 19.10 19.00 19.00 0.0M
2021-07-14 19.55 19.85 18.85 19.65 0.0M
2021-07-13 18.80 18.95 18.80 18.95 0.0M
2021-07-12 19.95 19.95 18.85 18.90 0.0M
2021-07-09 19.10 19.10 19.10 19.10 0.0M
2021-07-08 19.10 20.00 19.10 19.95 0.0M
2021-07-07 19.35 19.35 19.00 19.10 0.0M
2021-07-06 21.15 21.15 19.25 19.35 0.0M
2021-07-02 20.90 20.90 19.10 20.20 0.0M
2021-07-01 19.90 21.35 19.85 19.95 0.0M
2021-06-29 21.00 21.00 20.85 20.85 0.0M
2021-06-28 20.50 21.90 20.50 21.90 0.0M
2021-06-25 22.00 22.00 20.85 20.90 0.0M
2021-06-24 22.85 22.85 20.90 21.90 0.0M
2021-06-23 21.25 22.00 21.10 22.00 0.0M
2021-06-22 21.80 22.00 20.80 22.00 0.0M
2021-06-21 22.20 22.20 21.10 21.80 0.0M
2021-06-18 21.60 21.85 21.60 21.85 0.0M
2021-06-17 20.75 21.75 20.75 21.60 0.0M
2021-06-16 21.70 21.90 19.90 21.35 0.0M
2021-06-15 21.00 21.10 20.90 20.90 0.0M
2021-06-11 20.10 20.10 20.00 20.10 0.0M
2021-06-10 21.00 21.15 20.45 20.60 0.0M
2021-06-09 21.90 22.25 20.25 20.40 0.0M
2021-06-08 21.40 21.40 21.30 21.30 0.0M
2021-06-07 21.25 21.40 20.00 20.60 0.0M
2021-06-04 20.45 20.45 20.40 20.40 0.0M
2021-06-03 21.65 21.65 21.45 21.45 0.0M
2021-06-02 22.00 22.00 21.95 21.95 0.0M
2021-06-01 20.00 21.20 19.75 21.20 0.0M
2021-05-31 20.75 20.75 20.00 20.75 0.0M
2021-05-28 19.35 20.90 19.35 20.75 0.0M
2021-05-27 22.00 22.00 20.20 20.25 0.0M
2021-05-26 21.45 21.45 20.00 21.25 0.0M
2021-05-25 20.70 20.70 20.65 20.70 0.0M
2021-05-24 20.70 21.85 20.60 21.70 0.0M
2021-05-21 21.65 21.65 20.55 21.65 0.0M
2021-05-20 21.60 21.60 21.35 21.40 0.0M
2021-05-19 20.35 21.60 20.35 21.60 0.0M
2021-05-18 20.00 21.25 20.00 21.05 0.0M
2021-05-14 21.20 21.20 20.25 20.25 0.0M
2021-05-12 21.00 21.00 20.15 20.35 0.0M
2021-05-11 21.20 21.20 19.25 21.20 0.0M
2021-05-10 18.75 20.25 18.75 20.20 0.0M
2021-05-07 20.00 20.00 18.95 19.60 0.0M
2021-05-06 19.60 19.60 19.60 19.60 0.0M
2021-05-05 19.60 20.35 19.60 20.35 0.0M
2021-05-03 19.75 20.90 19.60 19.60 0.0M
2021-04-30 20.00 20.65 19.00 20.60 0.0M
2021-04-29 20.60 20.60 18.90 20.00 0.0M
2021-04-28 18.95 19.85 18.90 19.85 0.0M
2021-04-27 18.95 19.80 18.05 19.80 0.0M
2021-04-26 19.00 19.00 18.30 18.95 0.0M
2021-04-23 18.10 19.95 18.10 18.10 0.0M
2021-04-22 19.00 19.00 19.00 19.00 0.0M
2021-04-20 19.00 19.00 18.10 18.10 0.0M
2021-04-19 19.00 19.00 19.00 19.00 0.0M
2021-04-16 20.95 20.95 20.00 20.00 0.0M
2021-04-07 20.05 20.05 20.05 20.05 0.0M
2021-04-06 20.75 20.75 19.05 19.15 0.0M
2021-04-05 19.85 19.85 19.85 19.85 0.0M
2021-04-01 19.55 19.55 18.85 18.95 0.0M
2021-03-31 18.85 19.80 18.85 19.80 0.0M
2021-03-30 19.85 19.85 19.80 19.80 0.0M
2021-03-26 19.90 20.65 18.95 18.95 0.0M
2021-03-24 19.90 19.90 19.90 19.90 0.0M
2021-03-23 19.90 19.90 19.90 19.90 0.0M
2021-03-19 21.00 22.50 20.90 20.90 0.0M
2021-03-18 22.00 22.90 22.00 22.00 0.0M
2021-03-17 22.00 22.00 22.00 22.00 0.0M
2021-03-15 22.20 22.20 22.10 22.10 0.0M
2021-03-12 22.65 22.65 20.55 22.55 0.0M
2021-03-05 20.70 21.60 20.70 21.60 0.0M
2021-03-03 22.75 22.75 20.70 20.70 0.0M
2021-03-01 20.00 21.70 20.00 21.70 0.0M
2021-02-24 22.05 22.05 20.60 20.70 0.0M
2021-02-23 21.00 21.00 21.00 21.00 0.0M
2021-02-22 19.85 20.05 19.85 20.05 0.0M
2021-02-19 21.25 22.95 20.85 20.85 0.0M
2021-02-18 21.90 21.90 21.90 21.90 0.0M
2021-02-16 21.90 21.90 20.90 21.90 0.0M
2021-02-15 21.90 21.90 21.90 21.90 0.0M
2021-02-09 22.85 22.85 22.80 22.80 0.0M
2021-02-05 21.75 22.80 21.10 22.80 0.0M
2021-02-03 22.80 22.80 21.75 21.75 0.0M
2021-02-02 22.85 22.85 22.85 22.85 0.0M
2021-02-01 25.75 25.75 23.75 24.00 0.0M
2021-01-25 26.15 26.15 25.00 25.00 0.0M
2021-01-22 24.40 25.00 24.40 25.00 0.0M
2021-01-21 26.80 26.90 24.40 24.40 0.0M
2021-01-20 25.75 25.75 23.35 25.65 0.0M
2021-01-19 24.40 26.90 24.40 24.55 0.0M
2021-01-18 28.10 28.10 25.55 25.65 0.0M
2021-01-15 26.00 27.05 26.00 26.85 0.0M
2021-01-14 24.10 26.45 24.05 25.80 0.0M
2021-01-13 25.30 25.30 23.10 25.30 0.0M
2021-01-12 26.15 26.15 23.75 24.15 0.0M
2021-01-11 24.95 24.95 24.80 24.95 0.0M
2021-01-08 21.60 23.80 21.60 23.80 0.0M
2021-01-07 22.70 22.75 20.70 22.70 0.0M
2021-01-06 21.65 21.70 21.65 21.70 0.0M
2021-01-05 20.75 22.75 20.65 20.70 0.0M
2021-01-04 20.65 21.70 20.50 21.70 0.0M
2021-01-01 22.70 22.70 20.70 20.70 0.0M