Sam Ind

SAMI
🏛️ india →
57.99
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 38.65 43.25 38.65 39.75 0.0M
2022-12-29 42.75 43.00 39.10 39.40 0.0M
2022-12-28 41.30 41.35 38.90 41.30 0.0M
2022-12-27 43.80 43.80 38.30 39.05 0.0M
2022-12-26 44.00 44.00 37.30 42.55 0.0M
2022-12-23 45.80 45.90 39.95 40.00 0.0M
2022-12-22 37.50 44.50 37.00 44.35 0.0M
2022-12-21 40.60 40.60 40.55 40.55 0.0M
2022-12-20 44.55 44.55 40.00 40.55 0.0M
2022-12-19 40.20 42.50 39.80 40.50 0.0M
2022-12-16 38.00 42.50 38.00 40.10 0.0M
2022-12-15 41.80 41.80 37.05 38.85 0.0M
2022-12-14 39.55 41.75 38.00 38.15 0.0M
2022-12-13 42.00 42.00 39.00 39.55 0.0M
2022-12-12 42.20 44.35 39.20 40.20 0.0M
2022-12-09 43.50 44.30 42.00 42.20 0.0M
2022-12-08 41.50 43.70 39.00 40.75 0.0M
2022-12-07 42.70 43.90 41.50 41.50 0.0M
2022-12-06 41.20 42.00 41.20 41.95 0.0M
2022-12-05 41.90 41.90 40.00 40.70 0.0M
2022-12-02 39.30 39.95 38.05 39.95 0.0M
2022-12-01 38.50 38.95 37.50 38.05 0.0M
2022-11-30 39.50 39.95 37.55 37.65 0.0M
2022-11-29 41.00 43.00 39.15 39.50 0.0M
2022-11-28 42.00 42.25 38.60 41.15 0.0M
2022-11-25 41.40 41.40 38.00 40.25 0.0M
2022-11-24 39.45 39.45 39.45 39.45 0.0M
2022-11-23 37.50 37.60 35.00 37.60 0.0M
2022-11-22 37.20 37.20 35.50 35.85 0.0M
2022-11-21 38.20 38.20 35.20 35.45 0.0M
2022-11-18 37.05 38.95 37.05 37.05 0.0M
2022-11-17 42.30 42.30 38.95 39.00 0.0M
2022-11-16 44.65 44.65 40.45 41.00 0.0M
2022-11-15 42.55 42.55 42.55 42.55 0.0M
2022-11-14 36.75 40.55 36.75 40.55 0.0M
2022-11-11 38.65 38.65 38.65 38.65 0.0M
2022-11-10 40.65 40.65 40.65 40.65 0.0M
2022-11-09 42.75 42.75 42.75 42.75 0.0M
2022-11-07 45.30 45.30 45.00 45.00 0.0M
2022-11-04 47.50 47.50 47.35 47.35 0.0M
2022-11-03 54.80 54.95 49.80 49.80 0.0M
2022-11-02 52.35 52.40 48.50 52.40 0.0M
2022-11-01 49.90 49.95 49.90 49.95 0.0M
2022-10-31 47.60 47.60 47.60 47.60 0.0M
2022-10-28 45.30 45.35 45.30 45.35 0.0M
2022-10-27 40.40 43.20 40.40 43.20 0.0M
2022-10-25 35.00 40.50 35.00 39.30 0.0M
2022-10-24 36.30 38.00 36.30 36.85 0.0M
2022-10-21 36.20 36.30 36.00 36.25 0.0M
2022-10-20 33.00 35.00 33.00 33.00 0.0M
2022-10-19 34.50 34.50 31.30 34.50 0.0M
2022-10-18 29.20 34.15 29.20 32.25 0.0M
2022-10-17 34.50 34.50 31.00 31.05 0.0M
2022-10-14 34.00 34.00 32.10 32.20 0.0M
2022-10-13 30.95 31.40 30.95 31.40 0.0M
2022-10-12 28.40 32.00 28.40 28.55 0.0M
2022-10-11 28.55 30.80 28.50 30.55 0.0M
2022-10-10 28.80 31.00 26.35 30.60 0.0M
2022-10-07 30.35 31.80 28.80 28.80 0.0M
2022-10-06 30.15 32.95 30.15 30.30 0.0M
2022-10-04 31.50 31.50 31.45 31.45 0.0M
2022-10-03 28.65 30.00 28.65 30.00 0.0M
2022-09-30 28.65 28.65 28.65 28.65 0.0M
2022-09-29 30.15 30.15 28.65 28.65 0.0M
2022-09-28 27.65 30.20 27.55 30.15 0.0M
2022-09-27 29.00 29.00 29.00 29.00 0.0M
2022-09-26 30.00 30.00 28.80 28.80 0.0M
2022-09-23 33.00 33.00 30.25 30.30 0.0M
2022-09-22 31.50 31.50 28.85 31.45 0.0M
2022-09-21 32.30 32.30 29.70 30.00 0.0M
2022-09-20 30.75 32.15 30.75 30.85 0.0M
2022-09-19 32.15 32.15 30.55 32.15 0.0M
2022-09-16 32.20 32.20 32.10 32.15 0.0M
2022-09-15 33.00 33.00 30.75 30.75 0.0M
2022-09-14 31.50 31.50 30.50 31.45 0.0M
2022-09-13 30.20 31.65 30.20 31.50 0.0M
2022-09-12 30.15 32.90 30.15 30.20 0.0M
2022-09-09 33.25 33.25 31.60 31.60 0.0M
2022-09-08 30.65 33.50 30.65 33.25 0.0M
2022-09-07 29.50 32.45 29.50 31.95 0.0M
2022-09-06 31.25 31.25 28.65 30.95 0.0M
2022-09-05 29.90 29.90 27.20 29.90 0.0M
2022-09-02 30.00 30.00 28.50 28.50 0.0M
2022-09-01 31.55 32.45 30.00 30.00 0.0M
2022-08-30 31.65 31.75 29.80 31.55 0.0M
2022-08-29 31.70 31.70 29.10 30.25 0.0M
2022-08-26 33.25 33.25 30.20 30.25 0.0M
2022-08-25 31.50 31.90 29.00 31.75 0.0M
2022-08-24 33.00 33.00 30.15 30.50 0.0M
2022-08-23 30.05 31.45 29.90 31.45 0.0M
2022-08-22 30.20 31.55 29.00 31.45 0.0M
2022-08-19 28.00 30.20 28.00 30.20 0.0M
2022-08-18 28.90 28.90 28.40 28.90 0.0M
2022-08-17 28.45 28.45 27.05 27.55 0.0M
2022-08-16 28.50 29.50 27.10 28.45 0.0M
2022-08-12 29.50 29.50 26.70 28.50 0.0M
2022-08-11 28.10 28.10 28.10 28.10 0.0M
2022-08-10 29.95 29.95 28.50 29.50 0.0M
2022-08-08 29.00 30.30 28.00 30.00 0.0M
2022-08-05 29.35 29.35 28.35 28.90 0.0M
2022-08-04 30.30 30.30 27.80 28.20 0.0M
2022-08-03 29.10 29.60 26.85 28.95 0.0M
2022-08-02 30.95 31.00 28.25 28.25 0.0M
2022-08-01 32.75 32.75 29.70 29.70 0.0M
2022-07-29 33.30 33.30 31.25 31.25 0.0M
2022-07-28 35.05 35.05 32.30 32.30 0.0M
2022-07-27 34.90 34.90 31.65 34.00 0.0M
2022-07-26 36.05 36.05 33.25 33.25 0.0M
2022-07-25 32.10 35.30 32.10 35.00 0.0M
2022-07-22 33.80 33.80 33.75 33.75 0.0M
2022-07-21 32.30 32.30 32.20 32.20 0.0M
2022-07-20 31.40 31.40 29.05 31.35 0.0M
2022-07-19 29.75 29.95 28.75 29.95 0.0M
2022-07-18 31.80 31.80 29.00 29.75 0.0M
2022-07-15 30.30 30.30 30.30 30.30 0.0M
2022-07-14 31.50 31.50 28.70 28.90 0.0M
2022-07-13 30.15 30.15 29.40 30.00 0.0M
2022-07-12 31.50 31.50 28.75 28.80 0.0M
2022-07-11 32.90 32.90 30.15 30.20 0.0M
2022-07-08 29.90 31.95 29.00 31.40 0.0M
2022-07-07 27.65 30.50 27.65 30.50 0.0M
2022-07-06 30.25 31.75 28.75 29.05 0.0M
2022-07-05 30.60 31.50 28.50 30.25 0.0M
2022-07-04 30.55 30.55 30.00 30.00 0.0M
2022-07-01 29.10 29.10 29.10 29.10 0.0M
2022-06-30 27.70 27.75 27.00 27.75 0.0M
2022-06-29 25.20 26.45 25.20 26.45 0.0M
2022-06-28 24.65 25.20 24.65 25.20 0.0M
2022-06-27 23.50 24.15 23.50 24.15 0.0M
2022-06-24 23.35 24.50 23.00 23.00 0.0M
2022-06-22 23.00 23.65 21.60 23.35 0.0M
2022-06-21 22.45 24.75 22.45 22.60 0.0M
2022-06-20 24.60 24.60 22.30 23.60 0.0M
2022-06-16 24.60 24.60 23.45 23.45 0.0M
2022-06-15 23.45 23.45 23.45 23.45 0.0M
2022-06-13 23.60 25.80 23.40 23.45 0.0M
2022-06-10 24.60 24.60 24.60 24.60 0.0M
2022-06-09 28.55 28.55 25.85 25.85 0.0M
2022-06-08 27.20 27.20 27.20 27.20 0.0M
2022-06-07 28.60 28.60 28.60 28.60 0.0M
2022-06-06 30.30 30.30 30.10 30.10 0.0M
2022-06-03 33.15 33.15 30.30 31.65 0.0M
2022-06-02 31.60 31.65 31.60 31.65 0.0M
2022-06-01 30.15 30.15 30.15 30.15 0.0M
2022-05-31 28.75 28.75 28.75 28.75 0.0M
2022-05-30 27.90 27.90 27.90 27.90 0.0M
2022-05-27 26.70 26.70 26.70 26.70 0.0M
2022-05-26 25.40 27.40 25.40 25.45 0.0M
2022-05-25 27.95 28.90 26.60 26.60 0.0M
2022-05-24 28.00 28.00 27.95 27.95 0.0M
2022-05-23 31.45 31.70 29.40 29.40 0.0M
2022-05-20 33.60 33.60 30.40 30.80 0.0M
2022-05-19 32.00 32.00 32.00 32.00 0.0M
2022-05-18 35.25 35.25 33.00 33.00 0.0M
2022-05-16 34.55 34.55 34.55 34.55 0.0M
2022-05-13 34.55 34.55 34.55 34.55 0.0M
2022-05-12 36.35 36.35 36.35 36.35 0.0M
2022-05-11 38.40 38.40 38.25 38.25 0.0M
2022-05-09 38.45 38.45 38.45 38.45 0.0M
2022-05-06 41.95 41.95 39.80 39.80 0.0M
2022-05-05 40.00 40.00 39.00 40.00 0.0M
2022-05-04 42.50 42.50 40.00 40.00 0.0M
2022-05-02 42.00 43.00 38.95 41.15 0.0M
2022-04-29 40.00 41.90 39.10 41.00 0.0M
2022-04-28 38.05 40.00 37.60 40.00 0.0M
2022-04-27 39.00 42.10 39.00 39.50 0.0M
2022-04-26 36.50 40.15 36.50 40.10 0.0M
2022-04-25 36.40 38.25 34.70 38.25 0.0M
2022-04-22 37.05 40.20 36.40 36.45 0.0M
2022-04-21 38.20 40.85 38.20 38.30 0.0M
2022-04-20 39.50 39.50 39.50 39.50 0.0M
2022-04-19 41.80 45.80 41.55 41.55 0.0M
2022-04-18 40.00 43.80 40.00 43.70 0.0M
2022-04-13 41.80 44.80 38.10 40.00 0.0M
2022-04-12 42.65 42.65 36.35 41.80 0.0M
2022-04-11 38.85 38.85 38.85 38.85 0.0M
2022-04-08 35.35 35.35 35.35 35.35 0.0M
2022-04-07 34.60 34.60 31.20 32.15 0.0M
2022-04-06 36.70 37.70 34.25 34.60 0.0M
2022-04-05 34.95 35.95 34.95 35.95 0.0M
2022-04-04 36.60 37.25 34.20 34.25 0.0M
2022-04-01 36.80 36.80 35.85 35.85 0.0M
2022-03-31 35.00 35.15 32.50 35.15 0.0M
2022-03-30 35.40 35.40 33.50 33.50 0.0M
2022-03-29 35.50 36.50 33.75 33.75 0.0M
2022-03-28 34.55 35.50 33.50 35.50 0.0M
2022-03-25 32.25 35.00 32.25 33.85 0.0M
2022-03-24 34.95 35.00 32.50 33.90 0.0M
2022-03-23 37.00 37.00 34.15 34.20 0.0M
2022-03-22 39.00 39.00 35.90 35.90 0.0M
2022-03-21 41.00 41.00 37.75 37.75 0.0M
2022-03-17 37.85 39.80 37.85 39.70 0.0M
2022-03-16 41.00 41.00 39.00 39.80 0.0M
2022-03-15 41.00 41.00 39.80 39.80 0.0M
2022-03-14 40.80 40.80 39.80 39.80 0.0M
2022-03-11 42.40 42.40 39.00 39.00 0.0M
2022-03-10 41.85 41.85 40.00 41.00 0.0M
2022-03-09 41.85 41.85 39.80 40.60 0.0M
2022-03-08 41.85 41.85 41.85 41.85 0.0M
2022-03-07 40.15 42.20 39.00 41.00 0.0M
2022-03-04 40.50 41.30 39.25 40.95 0.0M
2022-03-03 42.20 42.20 39.30 41.30 0.0M
2022-03-02 41.35 41.35 41.35 41.35 0.0M
2022-02-28 43.15 43.80 43.15 43.50 0.0M
2022-02-25 39.15 41.90 38.05 41.90 0.0M
2022-02-24 39.95 41.00 39.90 39.95 0.0M
2022-02-23 42.30 42.30 41.95 41.95 0.0M
2022-02-22 40.40 42.25 38.45 41.20 0.0M
2022-02-21 44.55 44.55 40.40 40.40 0.0M
2022-02-18 41.65 42.80 38.85 42.50 0.0M
2022-02-17 40.80 40.80 40.00 40.80 0.0M
2022-02-16 38.90 38.90 38.90 38.90 0.0M
2022-02-15 33.60 37.05 33.60 37.05 0.0M
2022-02-14 32.60 36.00 32.60 35.30 0.0M
2022-02-11 34.95 34.95 34.30 34.30 0.0M
2022-02-10 36.20 39.75 36.10 36.10 0.0M
2022-02-09 39.10 41.80 37.95 37.95 0.0M
2022-02-08 42.85 44.10 39.90 39.90 0.0M
2022-02-07 42.60 42.60 42.00 42.00 0.0M
2022-02-04 44.20 44.20 44.20 44.20 0.0M
2022-02-03 47.95 47.95 46.50 46.50 0.0M
2022-02-02 48.90 48.90 48.90 48.90 0.0M
2022-02-01 51.45 51.45 51.45 51.45 0.0M
2022-01-31 54.15 54.15 54.15 54.15 0.0M
2022-01-28 58.80 58.80 57.00 57.00 0.0M
2022-01-27 59.80 60.00 57.00 60.00 0.0M
2022-01-25 58.60 60.00 57.60 60.00 0.0M
2022-01-24 59.15 64.90 58.85 60.60 0.0M
2022-01-21 62.70 62.70 60.00 61.90 0.0M
2022-01-20 59.75 59.75 58.90 59.75 0.0M
2022-01-19 54.30 56.95 51.60 56.95 0.0M
2022-01-18 55.10 58.45 53.60 54.25 0.0M
2022-01-17 58.60 58.60 53.10 56.20 0.0M
2022-01-14 55.85 55.85 51.80 55.85 0.0M
2022-01-13 57.15 57.15 51.75 53.20 0.0M
2022-01-12 54.45 54.45 50.00 54.45 0.0M
2022-01-11 51.90 51.90 51.90 51.90 0.0M
2022-01-10 49.45 49.45 49.45 49.45 0.0M
2022-01-07 47.25 47.25 43.05 47.10 0.0M
2022-01-06 43.95 45.00 42.00 45.00 0.0M
2022-01-05 41.45 44.25 40.30 42.90 0.0M
2022-01-04 45.70 45.70 41.45 42.35 0.0M
2022-01-03 40.00 44.20 40.00 43.60 0.0M