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
2023-12-29 42.50 42.50 40.00 42.28 0.0M
2023-12-28 42.00 43.98 38.30 40.00 0.0M
2023-12-27 39.85 41.60 38.03 40.00 0.0M
2023-12-26 41.85 41.85 36.55 39.80 0.0M
2023-12-22 42.00 42.00 39.93 40.60 0.0M
2023-12-21 37.85 40.85 34.30 38.79 0.0M
2023-12-20 37.00 41.30 37.00 37.14 0.0M
2023-12-19 38.99 38.99 35.90 37.64 0.0M
2023-12-18 38.21 38.21 34.35 35.53 0.0M
2023-12-15 37.94 37.94 34.30 34.80 0.0M
2023-12-14 39.99 39.99 34.43 35.31 0.0M
2023-12-13 39.92 39.99 36.07 37.83 0.0M
2023-12-12 40.08 40.08 35.00 37.76 0.0M
2023-12-11 38.39 38.39 32.64 36.44 0.0M
2023-12-08 31.98 35.17 31.98 34.90 0.0M
2023-12-07 33.50 33.50 31.85 31.98 0.0M
2023-12-06 34.70 34.70 33.52 33.52 0.0M
2023-12-05 36.34 36.34 33.10 33.10 0.0M
2023-12-04 34.98 34.98 32.09 34.61 0.0M
2023-12-01 36.70 36.70 33.22 33.32 0.0M
2023-11-30 33.30 36.74 33.30 34.96 0.0M
2023-11-29 33.59 35.15 32.40 35.00 0.0M
2023-11-28 33.13 33.93 31.03 33.59 0.0M
2023-11-24 35.26 35.26 32.10 32.33 0.0M
2023-11-23 35.58 36.60 33.54 33.59 0.0M
2023-11-22 35.90 35.90 32.54 34.88 0.0M
2023-11-21 34.75 34.75 32.27 34.22 0.0M
2023-11-20 32.88 34.20 32.88 33.80 0.0M
2023-11-17 34.51 34.51 31.76 33.55 0.0M
2023-11-16 32.89 32.89 30.66 32.89 0.0M
2023-11-15 34.00 34.00 31.25 31.37 0.0M
2023-11-13 32.43 32.43 29.50 32.43 0.0M
2023-11-10 31.00 31.00 30.54 30.89 0.0M
2023-11-08 29.91 32.93 29.91 31.00 0.0M
2023-11-07 31.38 31.38 29.84 31.37 0.0M
2023-11-06 32.44 32.44 29.37 31.40 0.0M
2023-11-03 33.33 33.34 30.51 30.91 0.0M
2023-11-02 31.28 31.94 31.27 31.76 0.0M
2023-11-01 31.88 33.45 30.66 32.91 0.0M
2023-10-31 33.15 33.96 30.80 31.88 0.0M
2023-10-30 31.79 33.34 31.79 32.35 0.0M
2023-10-27 32.48 32.48 29.74 31.79 0.0M
2023-10-25 28.88 31.92 28.88 31.29 0.0M
2023-10-23 33.00 33.00 30.40 30.40 0.0M
2023-10-20 30.10 33.00 30.00 31.90 0.0M
2023-10-19 31.43 31.43 30.80 31.43 0.0M
2023-10-18 28.52 29.94 27.21 29.94 0.0M
2023-10-17 29.26 30.72 28.01 28.52 0.0M
2023-10-16 29.26 29.26 28.02 29.26 0.0M
2023-10-13 32.01 32.01 29.00 29.26 0.0M
2023-10-12 31.00 33.00 30.40 30.49 0.0M
2023-10-11 33.28 33.28 32.00 32.00 0.0M
2023-10-10 33.28 33.28 33.28 33.28 0.0M
2023-10-09 33.28 33.28 33.28 33.28 0.0M
2023-10-06 30.20 31.70 28.72 31.70 0.0M
2023-10-05 31.75 31.75 30.17 30.20 0.0M
2023-10-04 31.00 32.55 31.00 31.75 0.0M
2023-10-03 30.24 31.00 29.00 31.00 0.0M
2023-09-29 27.75 30.24 27.75 30.24 0.0M
2023-09-28 30.00 30.18 28.75 28.80 0.0M
2023-09-27 28.88 30.32 28.88 30.18 0.0M
2023-09-26 28.80 28.88 27.55 28.88 0.0M
2023-09-25 27.51 27.51 27.51 27.51 0.0M
2023-09-22 28.30 28.30 26.11 26.20 0.0M
2023-09-21 28.33 28.33 27.04 27.18 0.0M
2023-09-20 28.40 28.40 26.00 28.33 0.0M
2023-09-18 27.37 29.00 27.13 27.13 0.0M
2023-09-15 29.90 29.90 28.50 28.50 0.0M
2023-09-14 29.50 29.90 29.50 29.90 0.0M
2023-09-13 28.65 28.65 27.50 28.50 0.0M
2023-09-12 28.61 28.61 28.61 28.61 0.0M
2023-09-11 29.64 29.64 27.22 27.25 0.0M
2023-09-08 28.02 29.00 27.11 28.23 0.0M
2023-09-07 28.35 29.97 28.02 28.02 0.0M
2023-09-06 29.45 29.45 29.45 29.45 0.0M
2023-09-05 29.41 29.85 28.10 28.10 0.0M
2023-09-04 29.41 29.41 29.41 29.41 0.0M
2023-08-31 29.41 29.41 27.11 29.41 0.0M
2023-08-30 28.01 28.01 28.01 28.01 0.0M
2023-08-28 29.00 29.00 28.00 28.01 0.0M
2023-08-25 27.85 28.85 27.75 28.85 0.0M
2023-08-24 28.10 29.00 28.10 29.00 0.0M
2023-08-23 28.85 30.25 27.66 29.45 0.0M
2023-08-22 29.40 29.40 28.85 28.85 0.0M
2023-08-21 28.20 28.80 28.20 28.21 0.0M
2023-08-18 28.50 29.00 28.50 28.80 0.0M
2023-08-17 29.67 30.85 28.20 30.00 0.0M
2023-08-16 29.67 29.67 29.67 29.67 0.0M
2023-08-11 29.50 31.00 29.50 29.67 0.0M
2023-08-10 32.50 32.50 29.50 31.00 0.0M
2023-08-09 30.98 30.98 30.98 30.98 0.0M
2023-08-08 31.00 31.00 31.00 31.00 0.0M
2023-08-07 30.50 30.50 30.29 30.45 0.0M
2023-08-04 30.50 30.50 28.05 29.97 0.0M
2023-08-03 29.52 29.52 29.52 29.52 0.0M
2023-08-01 31.50 31.50 29.00 31.00 0.0M
2023-07-28 31.80 33.00 30.21 30.21 0.0M
2023-07-27 31.80 31.80 31.80 31.80 0.0M
2023-07-26 30.40 30.92 27.98 30.29 0.0M
2023-07-25 31.00 31.00 29.45 29.45 0.0M
2023-07-24 30.13 31.50 30.00 30.00 0.0M
2023-07-21 30.19 30.19 30.19 30.19 0.0M
2023-07-20 29.15 31.79 29.15 31.77 0.0M
2023-07-19 30.60 30.60 30.36 30.36 0.0M
2023-07-18 30.00 32.50 29.45 31.95 0.0M
2023-07-17 31.69 31.69 28.74 30.99 0.0M
2023-07-12 30.25 30.25 30.25 30.25 0.0M
2023-07-11 27.97 30.30 27.55 29.45 0.0M
2023-07-10 30.45 30.45 29.00 29.00 0.0M
2023-07-07 31.74 31.74 29.00 29.44 0.0M
2023-07-06 29.50 30.47 29.50 30.23 0.0M
2023-07-04 29.50 29.50 29.00 29.50 0.0M
2023-07-03 28.28 28.28 28.28 28.28 0.0M
2023-06-30 28.80 28.80 26.81 26.97 0.0M
2023-06-28 27.55 30.07 27.50 27.52 0.0M
2023-06-27 31.00 31.00 28.88 28.88 0.0M
2023-06-26 30.40 32.70 30.40 30.40 0.0M
2023-06-23 31.99 31.99 31.99 31.99 0.0M
2023-06-22 32.00 32.00 29.17 31.99 0.0M
2023-06-21 30.80 30.80 30.70 30.70 0.0M
2023-06-20 32.55 32.55 32.30 32.30 0.0M
2023-06-19 30.29 31.80 30.29 31.04 0.0M
2023-06-16 27.61 30.29 27.61 30.29 0.0M
2023-06-13 27.50 28.85 26.75 28.85 0.0M
2023-06-12 25.50 27.80 25.22 27.50 0.0M
2023-06-09 27.98 27.98 25.35 26.51 0.0M
2023-06-08 27.50 27.50 26.65 26.65 0.0M
2023-06-07 28.00 29.00 28.00 28.00 0.0M
2023-06-06 29.45 29.45 29.45 29.45 0.0M
2023-06-05 29.95 29.95 29.50 29.50 0.0M
2023-06-02 30.50 30.50 28.50 29.95 0.0M
2023-06-01 29.40 29.40 27.50 29.09 0.0M
2023-05-31 28.50 28.50 27.25 28.00 0.0M
2023-05-30 27.23 27.23 27.20 27.23 0.0M
2023-05-29 25.94 25.94 25.94 25.94 0.0M
2023-05-25 23.54 24.71 23.54 24.71 0.0M
2023-05-24 23.54 23.54 23.54 23.54 0.0M
2023-05-23 22.42 22.42 22.42 22.42 0.0M
2023-05-22 22.68 22.68 20.60 21.36 0.0M
2023-05-19 22.38 22.38 21.60 21.60 0.0M
2023-05-17 24.53 24.53 22.38 22.38 0.0M
2023-05-16 24.85 24.85 23.16 23.37 0.0M
2023-05-15 24.85 24.85 24.00 24.00 0.0M
2023-05-12 23.00 24.00 22.90 24.00 0.0M
2023-05-10 24.10 24.10 24.10 24.10 0.0M
2023-05-09 26.46 26.46 24.02 24.02 0.0M
2023-05-08 25.20 25.20 25.20 25.20 0.0M
2023-05-05 26.52 26.52 26.52 26.52 0.0M
2023-05-04 29.00 29.00 27.90 27.90 0.0M
2023-05-03 29.36 29.36 29.36 29.36 0.0M
2023-04-28 30.90 30.90 30.90 30.90 0.0M
2023-04-25 29.60 32.00 29.60 30.95 0.0M
2023-04-19 31.00 31.00 31.00 31.00 0.0M
2023-04-18 31.10 31.10 31.00 31.00 0.0M
2023-04-17 30.45 30.45 30.45 30.45 0.0M
2023-04-13 29.00 29.00 29.00 29.00 0.0M
2023-04-12 27.70 29.00 27.70 29.00 0.0M
2023-04-11 27.70 27.70 27.70 27.70 0.0M
2023-04-10 23.90 26.40 23.90 26.39 0.0M
2023-04-06 25.15 25.15 25.15 25.15 0.0M
2023-04-05 23.96 23.96 23.96 23.96 0.0M
2023-04-03 22.70 24.72 22.70 22.82 0.0M
2023-03-31 23.67 26.15 23.67 23.89 0.0M
2023-03-29 24.90 24.91 24.90 24.91 0.0M
2023-03-28 23.73 23.73 23.73 23.73 0.0M
2023-03-27 24.94 24.94 23.73 23.73 0.0M
2023-03-24 24.94 24.94 24.94 24.94 0.0M
2023-03-23 24.60 24.60 23.76 23.76 0.0M
2023-03-22 24.63 24.63 24.63 24.63 0.0M
2023-03-21 25.25 26.40 24.01 24.63 0.0M
2023-03-20 24.02 25.20 24.02 25.20 0.0M
2023-03-17 23.50 24.60 23.50 24.00 0.0M
2023-03-16 23.47 23.47 23.47 23.47 0.0M
2023-03-15 24.50 24.63 24.50 24.63 0.0M
2023-03-14 27.00 27.00 25.65 25.76 0.0M
2023-03-13 27.00 27.00 27.00 27.00 0.0M
2023-03-10 25.83 25.83 23.51 25.78 0.0M
2023-03-09 24.00 24.60 23.00 24.60 0.0M
2023-03-03 24.00 24.02 24.00 24.00 0.0M
2023-03-02 26.13 26.13 23.70 24.02 0.0M
2023-03-01 26.10 26.10 24.85 24.89 0.0M
2023-02-28 28.85 28.85 26.15 26.15 0.0M
2023-02-27 27.50 27.50 27.50 27.50 0.0M
2023-02-24 26.10 28.45 25.75 28.45 0.0M
2023-02-23 28.45 28.45 27.05 27.10 0.0M
2023-02-22 28.45 28.45 28.45 28.45 0.0M
2023-02-21 31.15 31.15 28.25 28.50 0.0M
2023-02-17 29.70 29.70 29.70 29.70 0.0M
2023-02-14 31.25 31.25 31.25 31.25 0.0M
2023-02-09 30.70 30.70 30.70 30.70 0.0M
2023-02-08 32.30 32.30 32.30 32.30 0.0M
2023-02-07 34.00 34.00 31.15 31.15 0.0M
2023-02-06 32.75 32.75 32.75 32.75 0.0M
2023-02-03 32.75 32.75 29.65 32.75 0.0M
2023-02-02 31.20 31.20 31.20 31.20 0.0M
2023-01-31 26.95 29.75 26.95 29.75 0.0M
2023-01-30 28.95 28.95 28.35 28.35 0.0M
2023-01-27 28.35 28.35 25.70 28.35 0.0M
2023-01-25 27.00 27.00 27.00 27.00 0.0M
2023-01-24 27.40 27.40 25.10 25.75 0.0M
2023-01-23 27.05 27.05 25.85 26.10 0.0M
2023-01-20 27.05 27.05 27.05 27.05 0.0M
2023-01-18 28.35 28.35 28.35 28.35 0.0M
2023-01-17 26.95 28.20 26.95 28.20 0.0M
2023-01-16 26.90 26.90 26.90 26.90 0.0M
2023-01-13 25.65 25.65 25.65 25.65 0.0M
2023-01-12 26.85 26.85 25.60 25.65 0.0M
2023-01-11 26.70 26.95 26.65 26.80 0.0M
2023-01-10 27.90 30.20 27.90 27.90 0.0M
2023-01-09 28.80 28.80 28.80 28.80 0.0M
2023-01-05 26.20 28.80 26.20 28.80 0.0M
2023-01-04 26.00 27.45 26.00 27.45 0.0M
2023-01-03 27.15 27.15 26.15 26.15 0.0M