Sanco Industries Ltd

SANR
🏛️ india →
2.30
Last Update: 2025-09-24
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 10.50 12.30 10.50 12.30 0.5M
2021-12-30 9.90 10.40 9.45 10.25 0.3M
2021-12-29 9.70 9.85 9.35 9.80 0.1M
2021-12-28 9.95 10.05 8.55 9.50 0.2M
2021-12-27 9.50 9.90 8.50 9.65 0.1M
2021-12-24 9.50 9.50 9.15 9.40 0.0M
2021-12-23 9.40 9.65 9.10 9.20 0.1M
2021-12-22 9.05 9.35 9.05 9.20 0.0M
2021-12-21 9.40 9.65 8.95 9.05 0.1M
2021-12-20 9.35 9.35 8.90 9.15 0.0M
2021-12-17 9.90 9.90 9.35 9.40 0.0M
2021-12-16 9.85 10.20 9.55 9.80 0.1M
2021-12-15 10.45 10.45 9.70 10.10 0.2M
2021-12-14 9.45 10.20 9.25 10.10 0.4M
2021-12-13 8.95 9.40 8.80 9.25 0.2M
2021-12-10 8.70 8.85 8.50 8.85 0.1M
2021-12-09 8.65 8.65 8.45 8.55 0.1M
2021-12-08 9.00 9.00 8.40 8.65 0.1M
2021-12-07 9.05 9.05 8.60 8.75 0.1M
2021-12-06 8.70 9.10 8.50 8.70 0.1M
2021-12-03 8.85 8.85 8.70 8.80 0.0M
2021-12-02 9.20 9.20 8.60 8.70 0.0M
2021-12-01 8.90 9.20 8.55 8.80 0.0M
2021-11-30 8.95 8.95 8.65 8.70 0.0M
2021-11-29 8.70 8.90 8.30 8.75 0.0M
2021-11-26 9.10 9.30 8.75 8.95 0.0M
2021-11-25 9.20 9.50 8.80 9.10 0.1M
2021-11-24 8.90 10.30 8.55 9.05 0.1M
2021-11-23 8.50 8.90 8.30 8.65 0.0M
2021-11-22 8.90 9.05 8.40 8.50 0.0M
2021-11-18 9.10 9.15 8.55 8.90 0.0M
2021-11-17 8.75 9.00 8.55 8.90 0.0M
2021-11-16 9.10 9.45 8.65 8.75 0.1M
2021-11-15 8.95 9.60 8.70 8.95 0.1M
2021-11-12 9.70 9.70 8.35 8.75 0.1M
2021-11-11 9.45 9.85 9.05 9.30 0.0M
2021-11-10 9.40 9.70 9.20 9.40 0.0M
2021-11-09 9.95 9.95 9.40 9.50 0.1M
2021-11-08 10.15 10.55 9.20 9.65 0.2M
2021-11-04 9.40 10.45 8.75 10.10 0.3M
2021-11-03 8.85 9.60 8.65 8.75 0.2M
2021-11-02 8.55 9.15 8.25 8.85 0.1M
2021-11-01 8.00 8.60 8.00 8.20 0.0M
2021-10-29 8.50 8.50 8.10 8.20 0.0M
2021-10-28 8.45 8.45 8.00 8.25 0.0M
2021-10-27 8.70 8.70 8.15 8.20 0.0M
2021-10-26 8.70 8.70 8.05 8.35 0.0M
2021-10-25 8.95 8.95 8.00 8.35 0.0M
2021-10-22 9.00 9.00 7.10 8.60 0.1M
2021-10-21 9.00 9.00 8.65 8.80 0.0M
2021-10-20 9.00 9.15 8.70 8.75 0.0M
2021-10-19 9.10 9.10 8.65 8.75 0.1M
2021-10-18 9.15 9.15 8.80 8.85 0.1M
2021-10-14 9.05 9.30 8.85 8.95 0.0M
2021-10-13 9.20 9.35 9.05 9.10 0.0M
2021-10-12 9.30 9.30 8.90 9.05 0.0M
2021-10-11 9.05 9.60 9.00 9.15 0.0M
2021-10-08 9.80 9.80 8.95 9.15 0.0M
2021-10-07 9.00 9.20 8.85 8.95 0.0M
2021-10-06 9.15 9.15 8.80 8.80 0.0M
2021-10-05 8.70 9.15 8.70 8.90 0.0M
2021-10-04 9.00 9.20 8.50 8.90 0.0M
2021-10-01 9.00 9.00 8.65 8.80 0.0M
2021-09-30 9.00 9.00 8.65 8.80 0.0M
2021-09-29 9.00 9.00 8.55 8.85 0.0M
2021-09-28 8.90 9.15 8.70 8.85 0.0M
2021-09-27 9.30 9.30 8.75 8.90 0.0M
2021-09-24 9.65 9.65 8.80 8.90 0.0M
2021-09-23 9.15 9.15 8.80 8.95 0.0M
2021-09-22 8.70 9.20 8.70 8.90 0.0M
2021-09-21 9.35 9.35 8.70 9.00 0.0M
2021-09-20 8.70 9.45 8.70 9.00 0.0M
2021-09-17 9.90 9.90 9.00 9.25 0.1M
2021-09-16 9.10 9.60 8.80 9.35 0.1M
2021-09-15 8.60 9.15 8.50 9.00 0.1M
2021-09-14 8.60 8.60 8.20 8.35 0.0M
2021-09-13 8.05 8.45 8.05 8.40 0.0M
2021-09-09 8.55 8.55 8.15 8.45 0.0M
2021-09-08 8.55 8.55 8.20 8.55 0.0M
2021-09-07 8.55 8.55 8.10 8.50 0.0M
2021-09-06 8.60 8.60 8.20 8.30 0.0M
2021-09-03 8.60 8.60 8.20 8.40 0.0M
2021-09-02 8.60 8.60 8.20 8.35 0.0M
2021-09-01 8.90 8.90 8.05 8.25 0.0M
2021-08-31 8.80 8.80 8.25 8.60 0.0M
2021-08-30 8.80 8.80 8.20 8.40 0.0M
2021-08-27 8.95 8.95 8.10 8.40 0.0M
2021-08-26 8.35 8.85 8.05 8.40 0.0M
2021-08-25 8.30 8.40 8.20 8.35 0.0M
2021-08-24 8.45 8.80 7.75 8.15 0.1M
2021-08-23 8.65 9.10 8.35 8.60 0.0M
2021-08-20 9.35 9.35 8.60 8.80 0.0M
2021-08-18 9.35 9.50 8.55 8.80 0.0M
2021-08-17 9.60 9.60 8.80 8.95 0.0M
2021-08-16 9.90 9.90 8.80 9.15 0.0M
2021-08-13 9.20 9.35 8.80 9.15 0.0M
2021-08-12 9.10 9.15 8.30 8.85 0.0M
2021-08-11 9.05 9.05 8.25 8.75 0.0M
2021-08-10 9.35 9.35 8.90 9.05 0.0M
2021-08-09 9.20 9.80 9.20 9.40 0.0M
2021-08-06 8.80 9.40 8.80 9.20 0.0M
2021-08-05 9.10 9.10 8.80 8.90 0.0M
2021-08-04 9.40 9.40 8.80 8.85 0.0M
2021-08-03 9.45 9.45 8.90 9.20 0.0M
2021-08-02 9.05 9.25 9.05 9.10 0.0M
2021-07-30 9.00 9.20 8.55 9.05 0.1M
2021-07-29 9.60 9.60 9.00 9.00 0.1M
2021-07-28 9.80 9.80 9.05 9.30 0.1M
2021-07-27 9.45 9.60 8.80 9.50 0.2M
2021-07-26 9.15 9.50 9.15 9.15 0.0M
2021-07-23 10.10 10.10 9.30 9.55 0.0M
2021-07-22 9.95 9.95 9.65 9.75 0.0M
2021-07-20 9.70 10.20 9.50 9.65 0.0M
2021-07-19 9.90 10.45 9.80 9.85 0.0M
2021-07-16 10.30 10.55 9.90 10.25 0.0M
2021-07-15 10.00 10.65 10.00 10.30 0.0M
2021-07-14 10.25 10.45 9.90 10.30 0.0M
2021-07-13 10.85 10.85 10.30 10.40 0.0M
2021-07-12 10.90 10.90 10.45 10.60 0.0M
2021-07-09 10.80 10.80 10.25 10.55 0.0M
2021-07-08 10.75 10.75 10.30 10.45 0.0M
2021-07-07 10.75 10.80 10.40 10.50 0.0M
2021-07-06 10.60 10.85 10.50 10.75 0.0M
2021-07-05 10.55 10.80 10.45 10.65 0.0M
2021-07-02 10.65 10.90 10.45 10.65 0.0M
2021-07-01 10.80 10.80 10.40 10.75 0.0M
2021-06-30 10.80 10.80 10.40 10.55 0.0M
2021-06-29 10.70 10.95 10.40 10.60 0.0M
2021-06-28 11.20 11.25 10.50 10.90 0.0M
2021-06-25 11.30 11.30 10.70 10.80 0.0M
2021-06-24 11.70 11.70 10.80 11.20 0.1M
2021-06-23 10.95 11.30 10.50 11.15 0.1M
2021-06-22 11.25 11.25 10.50 10.80 0.0M
2021-06-21 10.75 10.90 10.35 10.80 0.0M
2021-06-18 11.25 11.25 10.60 10.80 0.0M
2021-06-17 11.35 11.35 10.80 11.10 0.0M
2021-06-16 11.45 11.45 10.90 11.30 0.1M
2021-06-15 11.20 11.30 10.50 11.15 0.1M
2021-06-14 11.05 11.30 10.75 11.15 0.1M
2021-06-11 10.90 11.40 10.90 11.15 0.1M
2021-06-10 10.75 10.90 10.20 10.85 0.1M
2021-06-09 11.00 11.00 10.40 10.45 0.2M
2021-06-08 10.25 11.10 10.25 11.10 0.4M
2021-06-07 9.95 10.10 9.75 10.10 0.1M
2021-06-04 8.90 9.20 8.80 9.20 0.0M
2021-06-03 8.90 8.90 8.65 8.80 0.1M
2021-06-02 8.75 8.80 8.60 8.70 0.0M
2021-06-01 8.85 8.85 8.55 8.65 0.0M
2021-05-31 8.65 8.80 8.40 8.70 0.0M
2021-05-28 8.80 8.80 8.65 8.65 0.0M
2021-05-27 8.95 8.95 8.35 8.65 0.0M
2021-05-26 8.70 8.90 8.60 8.75 0.1M
2021-05-25 8.50 8.80 8.50 8.65 0.0M
2021-05-24 8.60 8.80 8.40 8.70 0.0M
2021-05-21 8.60 8.60 8.40 8.50 0.0M
2021-05-20 8.65 8.65 8.40 8.50 0.0M
2021-05-19 8.70 8.70 8.40 8.50 0.0M
2021-05-18 8.60 8.70 8.25 8.65 0.0M
2021-05-17 8.80 8.80 8.30 8.50 0.0M
2021-05-14 8.40 8.60 8.20 8.50 0.0M
2021-05-12 8.15 8.40 8.15 8.25 0.0M
2021-05-11 8.30 8.30 8.05 8.10 0.0M
2021-05-10 8.25 8.35 7.90 8.15 0.1M
2021-05-07 8.45 8.45 8.20 8.30 0.0M
2021-05-06 8.35 8.55 8.30 8.45 0.0M
2021-05-05 8.65 8.65 8.30 8.40 0.0M
2021-05-04 8.70 8.80 8.40 8.45 0.0M
2021-05-03 8.30 8.70 8.30 8.45 0.0M
2021-04-30 8.55 8.80 8.55 8.65 0.0M
2021-04-29 8.50 8.85 8.40 8.70 0.0M
2021-04-28 8.35 8.60 8.35 8.60 0.0M
2021-04-27 8.40 8.60 8.40 8.50 0.0M
2021-04-26 8.75 8.75 8.15 8.65 0.0M
2021-04-23 8.25 8.60 8.10 8.35 0.0M
2021-04-22 8.85 8.85 8.15 8.40 0.0M
2021-04-20 8.90 8.90 8.35 8.55 0.0M
2021-04-19 9.00 9.00 8.45 8.55 0.0M
2021-04-16 8.20 8.90 8.10 8.85 0.0M
2021-04-15 8.65 8.80 8.25 8.50 0.0M
2021-04-13 9.00 9.00 8.55 8.65 0.1M
2021-04-12 9.00 9.60 9.00 9.00 0.0M
2021-04-09 10.00 10.00 9.30 9.45 0.1M
2021-04-08 9.55 9.55 9.55 9.55 0.0M
2021-04-07 9.10 9.10 9.10 9.10 0.0M
2021-04-06 8.70 8.70 8.70 8.70 0.0M
2021-04-05 8.30 8.30 8.30 8.30 0.0M
2021-04-01 7.65 7.95 7.65 7.95 0.0M
2021-03-31 7.30 7.60 6.90 7.60 0.0M
2021-03-30 7.60 7.85 7.25 7.25 0.1M
2021-03-26 8.00 8.30 7.60 7.60 0.1M
2021-03-25 8.80 8.80 7.95 7.95 0.2M
2021-03-24 9.60 9.80 8.80 8.80 0.2M
2021-03-23 10.00 10.20 9.50 9.75 0.0M
2021-03-22 9.80 9.95 9.50 9.70 0.0M
2021-03-19 10.20 10.20 9.55 9.80 0.0M
2021-03-18 10.00 10.65 9.60 9.90 0.2M
2021-03-17 11.40 11.45 10.35 10.35 0.2M
2021-03-16 11.85 11.85 11.35 11.50 0.1M
2021-03-15 11.05 11.55 10.50 11.50 0.2M
2021-03-12 10.85 11.00 10.35 10.50 0.1M
2021-03-10 10.40 11.30 10.30 10.50 0.1M
2021-03-09 10.85 10.85 10.20 10.30 0.1M
2021-03-08 11.15 11.30 10.65 10.65 0.1M
2021-03-05 11.60 11.60 11.10 11.15 0.0M
2021-03-04 11.80 11.80 11.40 11.45 0.0M
2021-03-03 11.65 11.70 11.45 11.55 0.1M
2021-03-02 12.00 12.00 11.50 11.60 0.1M
2021-03-01 11.85 12.05 11.80 11.85 0.1M
2021-02-26 12.40 12.40 11.65 11.85 0.1M
2021-02-25 12.20 12.20 11.90 12.00 0.1M
2021-02-24 12.05 12.50 11.15 12.10 0.0M
2021-02-23 11.95 12.20 11.65 12.15 0.1M
2021-02-22 12.25 12.35 11.50 12.10 0.1M
2021-02-19 12.20 12.55 11.85 12.00 0.1M
2021-02-18 12.85 13.00 11.65 11.95 0.3M
2021-02-17 12.65 13.20 12.65 12.70 0.2M
2021-02-16 13.35 13.80 12.85 13.15 0.2M
2021-02-15 12.85 13.50 12.05 13.25 0.9M
2021-02-12 11.35 13.20 11.35 12.30 1.9M
2021-02-11 17.00 17.50 14.15 14.15 2.5M
2021-02-10 19.05 20.00 16.45 17.65 1.7M
2021-02-09 21.00 21.50 18.65 19.30 0.4M
2021-02-08 18.80 21.20 18.25 20.55 1.0M
2021-02-05 19.55 19.55 18.00 18.40 0.4M
2021-02-04 16.55 19.00 16.40 18.25 1.0M
2021-02-03 17.20 17.70 16.00 16.85 0.8M
2021-02-02 20.10 20.10 16.45 17.20 2.0M
2021-02-01 17.00 19.70 16.85 19.70 1.3M
2021-01-29 16.00 16.65 15.90 16.45 0.1M
2021-01-28 16.85 16.95 15.50 16.15 0.2M
2021-01-27 17.20 17.30 16.65 16.90 0.1M
2021-01-25 18.35 18.35 16.25 17.20 0.2M
2021-01-22 17.20 17.80 17.00 17.10 0.1M
2021-01-21 17.75 18.60 17.15 17.55 0.4M
2021-01-20 17.60 18.00 17.55 17.75 0.2M
2021-01-19 18.00 18.05 17.10 17.95 0.3M
2021-01-18 16.85 18.35 16.75 17.60 0.4M
2021-01-15 16.45 17.30 16.10 16.75 0.2M
2021-01-14 16.35 17.05 16.35 16.60 0.2M
2021-01-13 16.75 17.25 16.20 16.60 0.4M
2021-01-12 16.35 16.70 15.80 16.65 0.3M
2021-01-11 18.00 18.80 16.55 16.60 2.1M
2021-01-08 13.55 16.20 13.30 16.20 1.8M
2021-01-07 13.80 13.80 13.25 13.50 0.1M
2021-01-06 13.75 13.75 13.35 13.55 0.0M
2021-01-05 13.50 14.20 13.40 13.75 0.0M
2021-01-04 13.35 13.95 13.20 13.40 0.1M
2021-01-01 13.90 13.90 13.20 13.45 0.1M