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
2023-12-29 77.00 81.90 77.00 79.49 0.0M
2023-12-28 74.99 79.00 71.00 77.15 0.0M
2023-12-27 79.56 79.56 72.05 73.34 0.0M
2023-12-26 80.00 80.00 69.10 74.88 0.0M
2023-12-22 73.99 78.73 70.30 76.00 0.0M
2023-12-21 67.12 75.00 67.12 74.73 0.0M
2023-12-20 72.60 81.85 72.60 72.60 0.0M
2023-12-19 79.80 84.95 78.00 78.26 0.0M
2023-12-18 78.45 79.70 74.30 79.70 0.0M
2023-12-15 71.65 72.46 68.00 72.46 0.0M
2023-12-14 70.00 70.00 61.30 65.88 0.0M
2023-12-13 70.20 70.20 64.60 67.31 0.0M
2023-12-12 64.20 68.50 64.20 65.28 0.0M
2023-12-11 70.00 70.00 63.05 68.00 0.0M
2023-12-08 62.01 67.50 62.01 66.00 0.0M
2023-12-07 66.35 69.00 63.35 65.54 0.0M
2023-12-06 67.00 69.70 64.30 66.35 0.0M
2023-12-05 67.00 69.65 66.10 66.43 0.0M
2023-12-04 71.08 71.08 65.75 66.65 0.0M
2023-12-01 65.20 67.70 64.60 67.70 0.0M
2023-11-30 68.00 70.00 68.00 68.00 0.0M
2023-11-29 71.75 71.75 66.00 68.00 0.0M
2023-11-28 73.08 73.08 68.01 68.39 0.0M
2023-11-24 68.00 71.40 67.00 71.30 0.0M
2023-11-23 74.36 74.36 68.02 68.06 0.0M
2023-11-22 72.71 72.71 69.10 71.38 0.0M
2023-11-21 74.98 75.15 68.01 70.91 0.0M
2023-11-20 71.58 71.58 71.58 71.58 0.0M
2023-11-17 68.18 68.18 68.18 68.18 0.0M
2023-11-16 66.85 66.85 66.85 66.85 0.0M
2023-11-15 65.54 65.54 65.54 65.54 0.0M
2023-11-13 64.26 64.26 64.26 64.26 0.0M
2023-11-12 63.00 63.00 63.00 63.00 0.0M
2023-11-10 61.77 61.77 61.77 61.77 0.0M
2023-11-09 61.40 61.50 60.56 60.56 0.0M
2023-11-08 63.00 63.00 61.74 61.74 0.0M
2023-11-07 63.00 63.00 63.00 63.00 0.0M
2023-11-06 62.95 62.95 62.01 62.01 0.0M
2023-11-03 62.83 63.00 62.83 63.00 0.0M
2023-11-02 65.00 65.00 64.10 64.10 0.0M
2023-11-01 65.40 65.40 65.40 65.40 0.0M
2023-10-31 62.90 65.40 62.90 65.40 0.0M
2023-10-27 64.18 64.18 64.18 64.18 0.0M
2023-10-26 64.20 64.20 64.18 64.18 0.0M
2023-10-25 64.20 64.20 64.20 64.20 0.0M
2023-10-23 64.25 64.25 64.20 64.20 0.0M
2023-10-20 64.30 64.30 64.30 64.30 0.0M
2023-10-19 66.90 66.94 65.61 65.61 0.0M
2023-10-18 66.94 66.94 66.94 66.94 0.0M
2023-10-17 68.30 68.30 68.30 68.30 0.0M
2023-10-13 68.37 68.37 68.37 68.37 0.0M
2023-10-12 67.03 67.03 67.03 67.03 0.0M
2023-10-11 68.39 69.00 68.39 68.39 0.0M
2023-10-10 66.55 71.00 66.55 69.78 0.0M
2023-10-09 65.00 70.50 64.00 70.00 0.0M
2023-10-06 67.30 67.30 61.00 67.30 0.0M
2023-10-05 63.00 64.13 60.00 64.10 0.0M
2023-10-04 60.58 61.99 60.58 61.08 0.0M
2023-10-03 61.00 62.45 57.05 60.58 0.0M
2023-09-29 63.90 63.90 60.00 60.05 0.0M
2023-09-28 66.50 66.50 61.01 62.07 0.0M
2023-09-27 60.00 64.99 60.00 63.90 0.0M
2023-09-26 63.00 63.00 60.02 63.00 0.0M
2023-09-25 63.50 63.50 58.81 63.00 0.0M
2023-09-22 61.90 66.60 61.02 61.77 0.0M
2023-09-21 63.55 67.15 63.48 63.48 0.0M
2023-09-20 64.99 67.15 63.00 66.82 0.0M
2023-09-18 62.00 67.41 61.00 64.74 0.0M
2023-09-15 67.00 67.96 63.55 64.20 0.0M
2023-09-14 62.00 64.75 62.00 64.73 0.0M
2023-09-13 59.05 65.10 59.05 61.68 0.0M
2023-09-12 68.00 68.00 61.96 62.15 0.0M
2023-09-11 68.55 68.55 65.17 65.22 0.0M
2023-09-08 66.75 68.70 66.75 68.60 0.0M
2023-09-07 63.69 67.79 63.69 66.75 0.0M
2023-09-06 66.60 66.60 64.00 65.20 0.0M
2023-09-05 67.00 67.00 64.66 66.70 0.0M
2023-09-04 68.50 70.70 64.85 67.00 0.0M
2023-09-01 70.74 70.75 64.22 67.74 0.0M
2023-08-31 67.75 70.50 67.05 67.52 0.0M
2023-08-30 66.80 69.75 66.70 69.55 0.0M
2023-08-29 66.01 69.95 66.01 66.60 0.0M
2023-08-28 67.80 69.50 66.15 68.92 0.0M
2023-08-25 72.40 72.40 66.36 67.19 0.0M
2023-08-24 74.05 75.30 69.00 69.00 0.0M
2023-08-23 73.00 73.00 66.20 72.57 0.0M
2023-08-22 68.99 69.56 68.45 69.56 0.0M
2023-08-21 69.73 69.73 66.25 66.25 0.0M
2023-08-18 74.00 74.00 67.50 69.73 0.0M
2023-08-17 66.43 73.40 66.43 70.71 0.0M
2023-08-16 69.92 69.92 69.92 69.92 0.0M
2023-08-14 73.60 73.60 73.60 73.60 0.0M
2023-08-11 77.47 77.47 77.47 77.47 0.0M
2023-08-10 90.12 90.12 81.54 81.54 0.1M
2023-08-09 81.95 85.83 80.00 85.83 0.0M
2023-08-08 77.40 78.07 73.00 78.03 0.1M
2023-08-07 70.98 70.98 70.98 70.98 0.0M
2023-08-04 64.53 64.53 64.53 64.53 0.0M
2023-08-03 61.46 61.46 61.40 61.46 0.0M
2023-08-02 54.82 59.85 54.30 58.54 0.0M
2023-08-01 58.40 58.40 57.00 57.00 0.0M
2023-07-31 55.71 59.40 55.26 55.72 0.0M
2023-07-28 61.98 61.98 56.08 56.85 0.0M
2023-07-27 59.03 59.03 59.03 59.03 0.0M
2023-07-26 55.99 56.22 55.65 56.22 0.0M
2023-07-25 51.00 53.55 51.00 53.55 0.0M
2023-07-24 49.99 51.00 49.48 51.00 0.0M
2023-07-21 48.28 50.90 47.04 48.58 0.0M
2023-07-20 45.50 49.96 45.50 49.51 0.0M
2023-07-19 49.09 52.50 47.50 47.59 0.0M
2023-07-18 49.99 50.40 47.32 50.00 0.0M
2023-07-17 47.36 51.66 47.03 48.00 0.0M
2023-07-14 49.41 52.62 49.08 49.50 0.0M
2023-07-13 48.02 52.18 48.02 51.66 0.0M
2023-07-12 52.78 53.00 50.01 50.22 0.0M
2023-07-11 53.88 53.88 49.80 50.64 0.0M
2023-07-10 53.95 53.95 51.37 52.06 0.0M
2023-07-07 50.63 54.50 50.63 54.00 0.0M
2023-07-06 48.12 52.10 48.12 51.99 0.0M
2023-07-05 48.90 52.28 48.90 49.78 0.0M
2023-07-04 50.11 54.32 49.80 50.15 0.0M
2023-07-03 52.78 52.78 49.90 51.88 0.0M
2023-06-30 52.45 52.45 50.01 50.42 0.0M
2023-06-28 54.90 55.00 50.40 52.48 0.0M
2023-06-27 51.95 52.87 49.87 52.80 0.0M
2023-06-26 54.99 54.99 50.11 50.45 0.0M
2023-06-23 50.25 52.49 50.25 52.48 0.0M
2023-06-22 53.00 53.00 50.22 50.25 0.0M
2023-06-21 48.50 52.50 48.50 52.50 0.0M
2023-06-20 53.99 53.99 50.05 50.66 0.0M
2023-06-19 55.99 55.99 51.40 51.72 0.0M
2023-06-16 50.60 53.45 50.60 53.40 0.0M
2023-06-15 55.00 55.00 50.60 51.26 0.0M
2023-06-14 51.85 54.90 51.20 53.04 0.0M
2023-06-13 55.00 55.00 53.00 53.17 0.0M
2023-06-12 53.84 55.00 53.84 55.00 0.0M
2023-06-09 51.00 55.00 51.00 52.53 0.0M
2023-06-08 56.40 56.52 51.20 53.00 0.0M
2023-06-07 51.30 53.83 50.10 53.83 0.0M
2023-06-06 54.78 54.78 51.00 51.30 0.0M
2023-06-05 48.88 52.41 48.88 52.41 0.0M
2023-06-02 50.45 54.02 48.88 49.92 0.0M
2023-06-01 51.45 51.45 51.45 51.45 0.0M
2023-05-31 54.15 54.15 54.15 54.15 0.0M
2023-05-30 61.00 61.00 57.00 57.00 0.0M
2023-05-29 60.00 60.00 56.50 59.60 0.0M
2023-05-26 56.20 60.77 56.20 59.41 0.0M
2023-05-25 56.45 58.94 56.00 58.83 0.0M
2023-05-24 56.50 56.60 56.45 56.45 0.0M
2023-05-23 57.00 59.77 57.00 59.42 0.0M
2023-05-22 55.11 59.75 55.10 59.48 0.0M
2023-05-19 57.99 57.99 57.00 57.99 0.0M
2023-05-18 57.01 61.95 57.00 58.02 0.0M
2023-05-17 57.31 62.00 57.31 60.00 0.0M
2023-05-16 59.93 59.93 55.02 59.88 0.0M
2023-05-15 55.10 57.65 55.05 57.20 0.0M
2023-05-12 55.50 55.50 55.05 55.05 0.0M
2023-05-11 57.09 57.09 55.00 55.00 0.0M
2023-05-10 60.00 60.99 57.00 57.10 0.0M
2023-05-09 59.99 60.00 59.50 59.99 0.0M
2023-05-08 59.00 62.59 59.00 59.90 0.0M
2023-05-05 61.40 63.33 58.39 59.95 0.0M
2023-05-04 61.55 61.99 61.45 61.45 0.0M
2023-05-03 65.18 65.18 60.31 64.29 0.0M
2023-05-02 67.90 67.90 63.00 63.44 0.0M
2023-04-28 63.41 66.50 62.60 65.95 0.0M
2023-04-27 61.32 66.50 61.32 64.70 0.0M
2023-04-26 65.00 65.00 61.65 64.50 0.0M
2023-04-25 61.10 63.95 58.10 63.35 0.0M
2023-04-24 60.24 62.29 57.25 61.10 0.0M
2023-04-21 59.82 62.73 59.81 60.24 0.0M
2023-04-20 60.99 62.95 58.10 62.95 0.0M
2023-04-19 65.31 65.95 60.61 61.07 0.0M
2023-04-18 65.50 65.50 62.75 63.72 0.0M
2023-04-17 64.99 66.00 62.22 65.50 0.0M
2023-04-13 60.01 65.00 59.35 63.81 0.0M
2023-04-12 62.80 62.80 57.05 62.46 0.0M
2023-04-11 58.90 59.85 58.00 59.85 0.0M
2023-04-10 56.75 59.00 56.75 57.00 0.0M
2023-04-06 52.15 56.75 52.15 56.75 0.0M
2023-04-05 55.50 55.55 53.40 54.05 0.0M
2023-04-03 50.55 53.07 50.10 53.05 0.0M
2023-03-31 55.11 55.11 50.25 50.55 0.0M
2023-03-29 49.05 52.50 49.05 52.49 0.0M
2023-03-28 51.00 52.00 49.95 50.00 0.0M
2023-03-27 51.30 52.00 51.30 52.00 0.0M
2023-03-24 57.55 57.55 53.58 53.64 0.0M
2023-03-23 55.00 56.52 51.16 56.39 0.0M
2023-03-22 52.71 55.45 52.71 53.83 0.0M
2023-03-21 51.30 55.50 51.20 55.45 0.0M
2023-03-20 56.50 56.50 53.00 53.00 0.0M
2023-03-17 56.30 56.33 53.85 53.86 0.0M
2023-03-16 56.15 58.77 53.32 53.65 0.0M
2023-03-15 58.65 60.00 56.00 56.00 0.0M
2023-03-14 58.50 63.90 58.40 58.65 0.0M
2023-03-13 64.40 64.40 61.30 61.45 0.0M
2023-03-10 67.40 67.40 64.40 64.40 0.0M
2023-03-09 61.43 64.40 61.43 64.40 0.0M
2023-03-08 63.30 63.66 58.03 61.43 0.0M
2023-03-06 60.30 60.63 58.10 60.63 0.0M
2023-03-03 55.00 57.75 52.50 57.75 0.0M
2023-03-02 54.41 55.10 54.21 55.00 0.0M
2023-03-01 58.10 61.90 57.05 57.06 0.0M
2023-02-28 63.95 63.95 59.55 60.05 0.0M
2023-02-27 64.00 64.00 61.00 61.70 0.0M
2023-02-24 65.85 65.85 60.50 63.90 0.0M
2023-02-23 63.00 66.00 62.15 62.70 0.0M
2023-02-22 64.75 66.45 63.05 65.20 0.0M
2023-02-21 66.10 67.65 64.50 65.50 0.0M
2023-02-20 68.95 71.95 64.40 67.05 0.0M
2023-02-17 78.95 81.70 68.20 68.35 0.0M
2023-02-16 73.05 75.75 72.05 75.75 0.0M
2023-02-15 66.00 68.90 62.65 68.90 0.0M
2023-02-14 60.00 65.65 56.70 62.65 0.1M
2023-02-13 55.55 55.55 54.45 55.55 0.0M
2023-02-10 49.40 49.40 46.00 46.30 0.0M
2023-02-09 40.00 47.00 40.00 44.40 0.0M
2023-02-08 44.40 44.80 44.40 44.75 0.0M
2023-02-07 42.00 48.00 42.00 44.30 0.0M
2023-02-06 40.50 43.20 40.50 42.55 0.0M
2023-02-03 44.20 44.20 42.50 43.95 0.0M
2023-02-02 44.00 46.00 44.00 46.00 0.0M
2023-02-01 49.30 49.30 42.65 45.80 0.0M
2023-01-31 43.50 47.55 42.40 45.75 0.0M
2023-01-30 45.70 45.70 43.10 43.45 0.0M
2023-01-27 46.70 46.70 43.10 45.70 0.0M
2023-01-25 45.40 47.85 44.00 45.00 0.0M
2023-01-24 47.90 48.00 43.85 47.90 0.0M
2023-01-23 46.20 47.90 45.00 45.60 0.0M
2023-01-20 49.00 49.00 45.00 47.60 0.0M
2023-01-19 46.70 49.70 46.15 49.35 0.0M
2023-01-18 45.30 50.95 45.30 46.70 0.0M
2023-01-17 48.95 51.00 46.80 49.00 0.0M
2023-01-16 44.75 47.40 42.60 46.75 0.0M
2023-01-13 44.80 45.00 42.20 44.75 0.0M
2023-01-12 43.00 43.00 42.70 42.70 0.0M
2023-01-11 41.20 42.85 39.55 41.00 0.0M
2023-01-10 41.75 41.75 40.00 41.20 0.0M
2023-01-09 44.75 44.75 41.70 41.75 0.0M
2023-01-06 44.80 44.85 42.70 44.70 0.0M
2023-01-05 44.90 44.90 42.65 42.65 0.0M
2023-01-04 43.00 45.00 40.70 42.60 0.0M
2023-01-03 45.90 45.90 40.10 43.25 0.0M
2023-01-02 38.80 42.55 38.80 42.00 0.0M