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
2022-12-30 28.00 28.00 26.60 26.60 0.0M
2022-12-29 28.00 28.00 28.00 28.00 0.0M
2022-12-28 30.95 30.95 29.45 29.45 0.0M
2022-12-27 32.45 32.45 30.95 30.95 0.0M
2022-12-26 33.10 33.10 31.25 32.45 0.0M
2022-12-21 32.45 32.45 32.45 32.45 0.0M
2022-12-20 28.70 30.95 28.70 30.95 0.0M
2022-12-16 30.50 30.50 29.50 29.50 0.0M
2022-12-15 30.00 31.00 28.75 31.00 0.0M
2022-12-14 29.10 30.00 29.10 30.00 0.0M
2022-12-13 30.50 30.50 30.50 30.50 0.0M
2022-12-12 30.10 30.10 30.10 30.10 0.0M
2022-12-09 28.65 30.10 28.65 30.10 0.0M
2022-12-08 32.75 32.75 29.65 30.05 0.0M
2022-12-07 31.20 31.20 31.20 31.20 0.0M
2022-12-06 29.75 31.20 29.75 31.20 0.0M
2022-12-05 29.75 29.75 29.75 29.75 0.0M
2022-12-02 29.75 29.75 29.75 29.75 0.0M
2022-12-01 30.00 31.50 29.55 30.15 0.0M
2022-11-30 30.00 30.00 30.00 30.00 0.0M
2022-11-29 30.65 31.50 30.65 31.50 0.0M
2022-11-28 31.90 33.45 30.60 30.65 0.0M
2022-11-25 35.20 35.20 31.90 31.90 0.0M
2022-11-24 33.55 33.55 33.55 33.55 0.0M
2022-11-23 32.90 33.00 29.90 32.85 0.0M
2022-11-22 31.45 31.45 31.45 31.45 0.0M
2022-11-21 35.00 35.00 32.45 32.45 0.0M
2022-11-18 34.15 34.15 34.15 34.15 0.0M
2022-11-17 35.95 35.95 35.35 35.90 0.0M
2022-11-16 37.20 37.20 37.20 37.20 0.0M
2022-11-15 38.35 38.35 38.35 38.35 0.0M
2022-11-14 42.30 42.30 39.40 39.55 0.0M
2022-11-10 41.45 41.45 41.45 41.45 0.0M
2022-11-09 43.60 43.60 43.60 43.60 0.0M
2022-11-07 43.00 45.85 43.00 45.85 0.0M
2022-11-04 43.70 48.00 43.70 43.70 0.0M
2022-11-03 45.15 46.00 45.15 46.00 0.0M
2022-11-01 46.55 49.00 46.55 46.55 0.0M
2022-10-31 50.35 50.35 49.00 49.00 0.0M
2022-10-28 46.10 49.35 46.00 49.35 0.0M
2022-10-27 47.50 47.50 46.05 47.00 0.0M
2022-10-25 51.00 51.00 48.45 48.45 0.0M
2022-10-24 51.90 51.90 51.00 51.00 0.0M
2022-10-21 47.50 51.00 46.80 49.50 0.0M
2022-10-20 50.10 50.10 45.40 49.00 0.0M
2022-10-19 51.15 51.15 46.55 47.75 0.0M
2022-10-18 48.85 48.85 44.25 48.80 0.0M
2022-10-17 48.65 48.65 46.30 46.55 0.0M
2022-10-14 46.40 51.15 46.35 46.35 0.0M
2022-10-13 52.40 52.40 47.50 48.75 0.0M
2022-10-12 49.80 50.00 45.50 50.00 0.0M
2022-10-11 47.75 49.10 44.50 47.65 0.0M
2022-10-10 43.90 46.80 42.40 46.80 0.0M
2022-10-07 44.60 44.60 44.60 44.60 0.0M
2022-10-06 42.10 42.50 42.10 42.50 0.0M
2022-10-04 40.50 40.50 37.10 40.50 0.0M
2022-10-03 38.85 38.85 35.35 38.60 0.0M
2022-09-30 37.30 37.30 35.10 37.05 0.0M
2022-09-29 33.50 35.60 32.30 35.55 0.0M
2022-09-28 31.55 34.45 31.55 33.95 0.0M
2022-09-27 35.50 36.40 33.20 33.20 0.0M
2022-09-26 34.80 34.80 31.85 34.80 0.0M
2022-09-23 33.15 33.15 31.60 33.15 0.0M
2022-09-22 30.70 33.20 30.70 31.60 0.0M
2022-09-21 31.30 32.65 29.75 31.65 0.0M
2022-09-20 31.35 31.35 29.00 31.10 0.0M
2022-09-19 28.50 29.90 28.00 29.90 0.0M
2022-09-16 26.60 28.50 26.20 28.50 0.0M
2022-09-15 28.35 28.35 25.70 27.45 0.0M
2022-09-14 28.45 28.45 27.05 27.05 0.0M
2022-09-13 27.20 28.50 25.85 28.45 0.0M
2022-09-12 27.25 27.25 27.20 27.20 0.0M
2022-09-08 26.40 27.20 26.40 27.20 0.0M
2022-09-07 27.70 27.70 27.70 27.70 0.0M
2022-09-06 26.40 26.40 26.40 26.40 0.0M
2022-09-02 27.75 27.75 25.15 25.15 0.0M
2022-09-01 26.45 26.45 26.45 26.45 0.0M
2022-08-30 26.50 27.20 24.75 25.20 0.0M
2022-08-29 26.00 26.00 25.95 25.95 0.0M
2022-08-26 24.90 25.00 24.50 25.00 0.0M
2022-08-25 25.50 25.65 24.90 24.90 0.0M
2022-08-24 27.00 27.00 26.20 26.20 0.0M
2022-08-22 28.10 28.90 26.20 26.20 0.0M
2022-08-19 28.85 28.85 27.55 27.55 0.0M
2022-08-18 29.00 29.00 27.00 28.95 0.0M
2022-08-17 27.00 28.40 27.00 28.40 0.0M
2022-08-12 28.40 28.40 28.40 28.40 0.0M
2022-08-11 27.30 27.30 27.30 27.30 0.0M
2022-08-10 27.30 27.30 27.30 27.30 0.0M
2022-08-08 26.00 26.00 26.00 26.00 0.0M
2022-08-05 27.30 27.30 27.30 27.30 0.0M
2022-08-04 29.20 29.20 27.80 28.65 0.0M
2022-08-02 29.25 29.25 28.00 29.20 0.0M
2022-07-29 25.70 27.90 25.70 27.90 0.0M
2022-07-28 26.60 26.60 26.60 26.60 0.0M
2022-07-27 26.60 26.60 26.60 26.60 0.0M
2022-07-26 27.90 28.60 27.90 27.90 0.0M
2022-07-25 25.30 27.50 25.30 27.30 0.0M
2022-07-22 27.80 27.80 26.30 26.30 0.0M
2022-07-21 25.20 27.80 25.20 27.65 0.0M
2022-07-19 26.55 26.55 26.50 26.50 0.0M
2022-07-18 25.15 26.25 25.15 26.25 0.0M
2022-07-15 26.25 26.25 26.25 26.25 0.0M
2022-07-13 26.25 26.25 26.25 26.25 0.0M
2022-07-12 27.55 27.55 26.25 26.25 0.0M
2022-07-11 27.55 27.55 27.55 27.55 0.0M
2022-07-08 26.25 26.25 26.25 26.25 0.0M
2022-07-07 27.55 27.55 27.55 27.55 0.0M
2022-07-06 27.55 27.55 27.55 27.55 0.0M
2022-07-05 28.10 28.10 28.10 28.10 0.0M
2022-07-04 28.10 28.10 28.10 28.10 0.0M
2022-07-01 28.10 28.10 28.10 28.10 0.0M
2022-06-30 29.45 29.45 29.45 29.45 0.0M
2022-06-29 29.45 29.45 29.45 29.45 0.0M
2022-06-28 29.45 29.45 29.45 29.45 0.0M
2022-06-27 28.05 28.05 28.05 28.05 0.0M
2022-06-24 29.40 29.40 29.40 29.40 0.0M
2022-06-23 28.00 28.00 26.80 28.00 0.0M
2022-06-22 28.00 28.00 28.00 28.00 0.0M
2022-06-21 29.45 29.45 29.45 29.45 0.0M
2022-06-20 31.65 31.65 30.10 31.00 0.0M
2022-06-17 33.25 34.90 31.65 31.65 0.0M
2022-06-16 33.35 33.35 31.70 33.30 0.0M
2022-06-15 34.95 34.95 31.85 33.35 0.0M
2022-06-13 33.50 33.50 33.50 33.50 0.0M
2022-06-10 35.00 35.00 33.95 33.95 0.0M
2022-06-09 34.00 35.50 32.25 34.00 0.0M
2022-06-08 34.45 35.45 33.90 33.90 0.0M
2022-06-03 34.45 34.45 34.45 34.45 0.0M
2022-06-02 35.70 35.70 32.50 34.50 0.0M
2022-06-01 35.70 35.70 32.30 34.00 0.0M
2022-05-27 35.75 35.75 34.00 34.00 0.0M
2022-05-26 30.85 34.05 30.85 34.05 0.0M
2022-05-24 33.30 33.30 30.20 32.45 0.0M
2022-05-20 31.75 31.75 31.75 31.75 0.0M
2022-05-19 31.55 31.55 28.60 30.25 0.0M
2022-05-18 30.10 30.10 30.10 30.10 0.0M
2022-05-17 30.20 31.70 28.70 28.70 0.0M
2022-05-16 28.80 30.20 28.80 30.20 0.0M
2022-05-13 27.15 29.95 27.15 28.80 0.0M
2022-05-12 28.50 30.50 28.50 28.55 0.0M
2022-05-11 30.35 30.35 27.55 30.00 0.0M
2022-05-10 28.95 28.95 28.95 28.95 0.0M
2022-05-09 28.50 30.45 28.50 30.45 0.0M
2022-05-06 29.40 29.95 29.40 29.95 0.0M
2022-05-05 28.05 30.95 28.05 30.90 0.0M
2022-05-04 32.40 32.40 29.50 29.50 0.0M
2022-05-02 30.30 32.40 30.30 31.05 0.0M
2022-04-29 30.90 30.90 30.90 30.90 0.0M
2022-04-28 30.80 30.80 29.45 29.45 0.0M
2022-04-27 30.80 30.80 30.80 30.80 0.0M
2022-04-26 31.20 31.90 28.90 29.35 0.0M
2022-04-25 33.40 33.45 30.40 30.40 0.0M
2022-04-22 31.95 31.95 31.95 31.95 0.0M
2022-04-21 33.60 35.25 31.95 31.95 0.0M
2022-04-20 33.60 33.60 33.60 33.60 0.0M
2022-04-19 32.00 32.00 30.10 32.00 0.0M
2022-04-18 31.65 31.65 31.65 31.65 0.0M
2022-04-13 30.85 32.35 29.35 31.65 0.0M
2022-04-12 28.00 30.85 27.95 30.85 0.0M
2022-04-11 26.60 29.40 26.60 29.40 0.0M
2022-04-08 28.00 28.00 26.00 28.00 0.0M
2022-04-07 26.45 29.00 26.45 26.70 0.0M
2022-04-06 27.30 27.80 27.30 27.80 0.0M
2022-04-05 28.10 28.40 26.50 26.50 0.0M
2022-04-04 27.10 27.10 24.65 27.05 0.0M
2022-04-01 28.45 28.45 25.75 25.85 0.0M
2022-03-31 28.00 28.00 27.10 27.10 0.0M
2022-03-30 30.95 30.95 28.50 28.50 0.0M
2022-03-29 29.50 29.50 29.50 29.50 0.0M
2022-03-28 33.30 33.30 30.20 30.20 0.0M
2022-03-25 32.75 32.75 29.65 31.75 0.0M
2022-03-24 29.95 31.20 28.50 31.20 0.0M
2022-03-23 31.50 31.50 29.95 29.95 0.0M
2022-03-22 31.50 31.50 31.50 31.50 0.0M
2022-03-21 31.40 32.90 29.85 30.00 0.0M
2022-03-17 31.30 31.40 28.55 31.40 0.0M
2022-03-16 30.00 30.00 28.50 29.95 0.0M
2022-03-15 32.95 32.95 30.00 30.00 0.0M
2022-03-14 31.55 31.55 31.40 31.40 0.0M
2022-03-11 33.80 33.80 30.60 33.00 0.0M
2022-03-10 35.45 35.45 32.15 32.20 0.0M
2022-03-09 35.40 35.40 32.15 33.80 0.0M
2022-03-08 34.85 34.85 31.55 33.80 0.0M
2022-03-07 34.95 34.95 33.20 33.20 0.0M
2022-03-04 34.85 34.90 33.25 34.90 0.0M
2022-03-03 35.00 35.00 35.00 35.00 0.0M
2022-03-02 35.00 35.00 35.00 35.00 0.0M
2022-02-28 35.00 35.00 35.00 35.00 0.0M
2022-02-25 33.35 35.00 31.90 34.65 0.0M
2022-02-24 33.35 33.35 33.35 33.35 0.0M
2022-02-23 36.85 36.90 33.40 35.10 0.0M
2022-02-22 37.00 37.00 35.15 35.15 0.0M
2022-02-21 39.95 39.95 36.15 37.00 0.0M
2022-02-18 38.85 40.45 36.95 38.05 0.0M
2022-02-17 38.90 38.90 35.25 38.85 0.0M
2022-02-16 38.60 39.95 36.75 37.05 0.0M
2022-02-15 36.90 40.65 36.85 38.65 0.0M
2022-02-14 39.55 39.55 35.85 38.75 0.0M
2022-02-11 35.95 37.70 35.95 37.70 0.0M
2022-02-10 35.95 35.95 34.50 35.95 0.0M
2022-02-09 33.30 34.25 33.30 34.25 0.0M
2022-02-08 30.55 33.70 30.55 32.65 0.0M
2022-02-07 32.20 32.80 30.70 32.15 0.0M
2022-02-04 32.25 32.25 29.40 32.20 0.0M
2022-02-03 30.00 30.75 30.00 30.75 0.0M
2022-02-02 32.10 32.10 29.10 29.30 0.0M
2022-02-01 32.80 32.80 30.60 30.60 0.0M
2022-01-31 29.90 31.30 29.90 31.30 0.0M
2022-01-28 29.90 29.90 29.00 29.90 0.0M
2022-01-27 28.50 28.50 28.50 28.50 0.0M
2022-01-25 27.60 30.45 27.55 28.10 0.0M
2022-01-24 29.60 31.20 28.30 29.00 0.0M
2022-01-21 31.50 31.50 28.50 29.75 0.0M
2022-01-20 30.00 31.00 28.60 30.00 0.0M
2022-01-19 30.05 30.05 30.00 30.00 0.0M
2022-01-18 30.10 30.85 30.00 30.05 0.0M
2022-01-17 31.00 31.55 30.10 31.45 0.0M
2022-01-14 31.65 31.65 28.90 31.50 0.0M
2022-01-13 28.45 30.20 27.55 30.20 0.0M
2022-01-12 31.85 31.85 28.90 29.00 0.0M
2022-01-11 30.00 30.35 30.00 30.35 0.0M
2022-01-10 28.15 28.95 28.15 28.95 0.0M
2022-01-07 28.35 28.50 26.15 27.60 0.0M
2022-01-06 30.25 30.25 27.45 27.50 0.0M
2022-01-05 28.85 28.85 27.50 28.85 0.0M
2022-01-04 26.30 27.50 25.30 27.50 0.0M
2022-01-03 26.00 26.30 26.00 26.30 0.0M