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
2022-12-26 10.55 10.55 10.55 10.55 0.0M
2022-12-19 11.10 11.10 11.10 11.10 0.0M
2022-12-12 11.65 11.65 11.65 11.65 0.1M
2022-12-05 12.25 12.25 12.25 12.25 0.0M
2022-12-02 11.70 11.70 11.70 11.70 0.0M
2022-12-01 11.15 11.15 11.15 11.15 0.1M
2022-11-30 10.65 10.65 10.65 10.65 0.0M
2022-11-29 9.75 10.15 9.75 10.15 0.0M
2022-11-28 9.20 9.70 9.20 9.70 0.1M
2022-11-25 9.00 9.25 9.00 9.25 0.0M
2022-11-24 8.80 9.00 8.20 9.00 0.1M
2022-11-23 8.50 8.95 8.50 8.60 0.0M
2022-11-22 8.80 9.00 8.60 8.70 0.0M
2022-11-21 8.95 8.95 8.70 8.80 0.0M
2022-11-18 8.85 8.95 8.60 8.75 0.0M
2022-11-17 9.00 9.00 8.55 8.85 0.0M
2022-11-16 9.10 9.10 8.65 8.85 0.0M
2022-11-15 9.05 9.30 9.00 9.10 0.0M
2022-11-14 8.75 9.35 8.75 9.15 0.0M
2022-11-11 9.25 9.25 8.75 8.95 0.0M
2022-11-10 9.05 9.10 8.60 9.00 0.0M
2022-11-09 8.95 9.15 8.95 9.05 0.0M
2022-11-07 8.85 9.15 8.85 8.95 0.0M
2022-11-04 8.90 9.10 8.90 9.00 0.0M
2022-11-03 8.85 8.95 8.85 8.90 0.0M
2022-11-02 9.25 9.50 8.80 9.00 0.0M
2022-11-01 9.10 9.30 8.75 9.05 0.0M
2022-10-31 9.20 9.20 8.90 8.90 0.0M
2022-10-28 8.75 9.30 8.75 9.20 0.0M
2022-10-27 9.00 9.00 8.65 8.95 0.0M
2022-10-25 8.70 9.00 8.70 8.80 0.0M
2022-10-24 9.15 9.15 8.35 8.80 0.0M
2022-10-21 8.80 9.00 8.75 8.75 0.0M
2022-10-20 9.00 9.00 8.60 8.80 0.0M
2022-10-19 9.10 9.10 8.80 9.05 0.0M
2022-10-18 9.15 9.15 8.75 8.80 0.0M
2022-10-17 8.70 8.90 8.70 8.90 0.0M
2022-10-14 8.90 9.10 8.70 9.00 0.0M
2022-10-13 8.80 8.95 8.60 8.90 0.0M
2022-10-12 9.15 9.15 8.65 8.80 0.0M
2022-10-11 9.20 9.20 8.70 9.00 0.0M
2022-10-10 9.05 9.35 8.60 8.85 0.0M
2022-10-07 9.45 9.50 8.90 9.05 0.0M
2022-10-06 9.25 9.50 8.85 9.25 0.0M
2022-10-04 9.55 9.55 9.15 9.20 0.0M
2022-10-03 9.20 9.35 9.10 9.25 0.0M
2022-09-30 9.45 9.45 9.10 9.20 0.0M
2022-09-29 8.95 9.35 8.90 9.25 0.0M
2022-09-28 9.35 9.35 8.80 9.20 0.0M
2022-09-27 9.60 9.60 8.80 8.95 0.0M
2022-09-26 9.65 9.65 9.00 9.15 0.0M
2022-09-23 9.65 9.65 9.20 9.40 0.0M
2022-09-22 9.70 9.70 9.20 9.35 0.0M
2022-09-21 9.35 9.55 9.15 9.45 0.0M
2022-09-20 9.35 9.70 9.30 9.45 0.0M
2022-09-19 9.60 9.60 9.35 9.45 0.0M
2022-09-16 9.75 9.90 9.45 9.55 0.0M
2022-09-15 9.80 9.80 9.40 9.50 0.0M
2022-09-14 9.70 9.90 9.10 9.60 0.0M
2022-09-13 9.70 9.80 9.50 9.70 0.0M
2022-09-12 9.80 9.80 9.55 9.70 0.0M
2022-09-09 9.90 9.90 9.50 9.55 0.0M
2022-09-08 9.65 9.95 9.50 9.80 0.1M
2022-09-07 10.05 10.10 9.50 9.60 0.1M
2022-09-06 9.45 10.05 9.10 10.05 0.2M
2022-09-05 9.15 9.75 9.05 9.15 0.1M
2022-09-02 9.25 9.55 9.05 9.15 0.1M
2022-09-01 8.85 9.30 8.65 9.25 0.1M
2022-08-30 8.95 9.35 8.55 8.85 0.1M
2022-08-29 9.45 9.45 8.65 8.90 0.3M
2022-08-26 9.90 9.90 9.30 9.60 0.0M
2022-08-25 9.75 10.00 9.45 9.65 0.0M
2022-08-24 9.80 9.90 9.05 9.65 0.0M
2022-08-23 9.35 9.70 9.35 9.50 0.0M
2022-08-22 9.70 9.95 9.50 9.70 0.0M
2022-08-19 9.75 10.00 9.50 9.70 0.1M
2022-08-18 10.25 10.25 9.70 9.80 0.1M
2022-08-17 10.00 10.30 9.90 9.90 0.0M
2022-08-16 10.35 10.60 9.85 10.05 0.0M
2022-08-12 9.65 10.75 9.65 10.15 0.0M
2022-08-11 9.85 10.65 9.85 9.95 0.0M
2022-08-10 9.95 10.25 9.90 10.00 0.0M
2022-08-08 9.65 10.60 9.65 9.95 0.1M
2022-08-05 10.30 10.85 10.30 10.60 0.0M
2022-08-04 11.00 11.00 10.25 10.35 0.0M
2022-08-03 10.70 11.10 10.55 10.75 0.0M
2022-08-02 11.15 11.45 10.45 10.70 0.0M
2022-08-01 10.00 10.95 10.00 10.95 0.0M
2022-07-29 10.90 10.90 10.45 10.45 0.0M
2022-07-28 11.00 11.00 10.95 10.95 0.0M
2022-07-27 12.10 12.10 11.50 11.50 0.0M
2022-07-26 12.10 12.10 11.55 12.10 0.1M
2022-07-25 11.55 11.65 10.80 11.55 0.1M
2022-07-22 10.95 11.10 10.85 11.10 0.1M
2022-07-21 10.45 10.60 10.10 10.60 0.1M
2022-07-20 10.10 10.20 10.00 10.10 0.1M
2022-07-19 10.30 10.30 9.70 9.75 0.0M
2022-07-18 9.90 10.50 9.55 10.00 0.1M
2022-07-15 9.85 10.20 9.55 10.05 0.0M
2022-07-14 9.65 9.90 9.45 9.85 0.0M
2022-07-13 9.60 9.95 9.35 9.45 0.0M
2022-07-12 9.20 9.80 9.20 9.75 0.0M
2022-07-11 10.00 10.50 9.55 9.55 0.1M
2022-07-08 9.65 10.35 9.65 10.05 0.0M
2022-07-07 9.35 9.95 9.35 9.90 0.0M
2022-07-06 9.75 9.75 9.20 9.50 0.0M
2022-07-05 9.60 9.60 9.10 9.35 0.0M
2022-07-04 9.10 9.55 9.10 9.30 0.0M
2022-07-01 9.05 9.30 8.90 9.10 0.0M
2022-06-30 9.05 9.60 8.90 9.05 0.0M
2022-06-29 8.75 9.45 8.75 9.20 0.0M
2022-06-28 9.15 9.40 8.90 9.05 0.0M
2022-06-27 10.00 10.00 9.15 9.35 0.0M
2022-06-24 9.05 9.60 8.95 9.60 0.0M
2022-06-23 8.85 9.75 8.85 9.15 0.1M
2022-06-22 9.35 9.35 9.30 9.30 0.0M
2022-06-21 9.75 9.75 9.75 9.75 0.0M
2022-06-20 10.25 10.25 10.25 10.25 0.0M
2022-06-17 10.75 10.75 10.75 10.75 0.0M
2022-06-16 11.30 11.30 11.30 11.30 0.0M
2022-06-15 12.50 12.50 11.85 11.85 0.1M
2022-06-14 11.60 12.45 11.60 12.45 0.1M
2022-06-13 10.35 11.35 10.35 11.35 0.2M
2022-06-10 10.20 10.35 9.75 10.35 0.1M
2022-06-09 8.30 9.45 8.30 9.45 0.0M
2022-06-08 9.10 9.15 8.50 8.60 0.0M
2022-06-07 9.50 9.50 8.75 8.95 0.0M
2022-06-06 9.40 9.65 9.00 9.10 0.0M
2022-06-03 9.70 9.95 9.30 9.40 0.0M
2022-06-02 10.20 10.20 9.50 9.70 0.0M
2022-06-01 9.95 10.10 9.75 9.90 0.0M
2022-05-31 10.20 10.20 9.60 9.95 0.0M
2022-05-30 10.15 10.60 9.70 9.95 0.0M
2022-05-27 9.75 10.50 9.75 10.15 0.0M
2022-05-26 10.40 10.40 9.60 10.05 0.0M
2022-05-25 10.45 10.85 10.05 10.05 0.0M
2022-05-24 10.10 10.75 9.80 10.55 0.0M
2022-05-23 10.50 10.85 10.20 10.25 0.0M
2022-05-20 10.55 10.70 10.25 10.50 0.0M
2022-05-19 10.55 10.70 10.15 10.20 0.0M
2022-05-18 10.95 10.95 10.45 10.65 0.0M
2022-05-17 10.80 10.90 10.25 10.70 0.0M
2022-05-16 10.35 10.85 10.05 10.45 0.0M
2022-05-13 9.85 10.35 9.80 10.35 0.0M
2022-05-12 9.85 10.15 9.85 9.90 0.0M
2022-05-11 10.95 10.95 10.35 10.35 0.0M
2022-05-10 10.90 11.30 10.80 10.85 0.0M
2022-05-09 11.80 11.80 11.25 11.35 0.0M
2022-05-06 11.55 11.95 11.45 11.80 0.0M
2022-05-05 11.35 12.00 11.35 12.00 0.0M
2022-05-04 11.70 12.15 11.30 11.45 0.0M
2022-05-02 12.25 12.60 11.65 11.80 0.0M
2022-04-29 12.15 12.70 12.15 12.25 0.0M
2022-04-28 12.00 12.65 12.00 12.20 0.0M
2022-04-27 12.70 13.00 12.45 12.50 0.0M
2022-04-26 13.55 13.55 12.80 13.10 0.0M
2022-04-25 13.05 13.45 12.60 13.30 0.1M
2022-04-22 13.60 13.60 12.95 13.05 0.1M
2022-04-21 13.10 13.60 12.85 13.20 0.1M
2022-04-20 13.25 13.80 12.60 13.10 0.1M
2022-04-19 12.85 13.45 12.85 13.25 0.1M
2022-04-18 12.50 12.85 12.15 12.85 0.1M
2022-04-13 12.15 12.40 11.65 12.25 0.0M
2022-04-12 12.50 12.50 11.90 11.90 0.0M
2022-04-11 12.95 12.95 12.20 12.50 0.1M
2022-04-08 12.35 12.35 12.05 12.35 0.0M
2022-04-07 11.80 11.80 11.80 11.80 0.0M
2022-04-06 11.25 11.25 10.80 11.25 0.0M
2022-04-05 10.60 10.75 10.40 10.75 0.0M
2022-04-04 10.45 10.60 10.05 10.25 0.1M
2022-04-01 10.00 10.20 9.75 10.20 0.0M
2022-03-31 10.25 10.35 9.50 9.75 0.1M
2022-03-30 9.85 10.35 9.65 9.90 0.1M
2022-03-29 10.30 10.75 10.05 10.15 0.1M
2022-03-28 11.60 11.65 10.55 10.55 0.0M
2022-03-25 10.80 11.55 10.65 11.10 0.1M
2022-03-24 10.60 11.50 10.60 11.00 0.0M
2022-03-23 11.80 11.80 10.80 11.15 0.0M
2022-03-22 11.50 11.85 11.10 11.25 0.1M
2022-03-21 11.90 12.45 11.35 11.50 0.0M
2022-03-17 11.90 12.60 11.80 11.90 0.0M
2022-03-16 12.75 12.75 11.75 12.30 0.0M
2022-03-15 13.40 13.40 12.35 12.35 0.0M
2022-03-14 12.65 13.05 12.30 12.95 0.0M
2022-03-11 12.25 12.70 11.90 12.50 0.0M
2022-03-10 12.00 12.25 11.80 12.25 0.0M
2022-03-09 11.35 11.70 10.70 11.70 0.0M
2022-03-08 11.25 11.65 10.85 11.15 0.0M
2022-03-07 11.40 11.95 11.20 11.25 0.0M
2022-03-04 11.90 11.90 10.80 11.75 0.1M
2022-03-03 10.40 11.35 10.40 11.35 0.1M
2022-03-02 10.45 11.35 10.45 10.85 0.1M
2022-02-28 10.95 10.95 10.95 10.95 0.0M
2022-02-25 11.45 11.75 11.45 11.50 0.1M
2022-02-24 12.65 13.15 12.05 12.05 0.0M
2022-02-23 11.50 12.70 11.50 12.65 0.0M
2022-02-22 12.10 12.15 12.10 12.10 0.0M
2022-02-21 13.15 13.15 12.70 12.70 0.0M
2022-02-18 13.80 13.85 13.10 13.35 0.0M
2022-02-17 13.70 14.20 13.05 13.75 0.0M
2022-02-16 13.95 13.95 12.65 13.70 0.0M
2022-02-15 13.75 13.75 13.15 13.30 0.0M
2022-02-14 14.25 14.25 13.80 13.80 0.0M
2022-02-11 14.75 15.25 14.00 14.50 0.1M
2022-02-10 13.30 14.70 13.30 14.65 0.1M
2022-02-09 13.85 14.30 13.85 14.00 0.1M
2022-02-08 14.55 14.60 14.55 14.55 0.0M
2022-02-07 15.35 15.35 15.30 15.30 0.1M
2022-02-04 17.35 17.35 15.75 16.10 0.1M
2022-02-03 16.55 16.55 15.05 16.55 0.2M
2022-02-02 15.80 15.80 15.80 15.80 0.0M
2022-02-01 15.05 15.05 14.00 15.05 0.1M
2022-01-31 14.35 14.35 13.80 14.35 0.2M
2022-01-28 12.40 13.70 12.40 13.70 0.3M
2022-01-27 13.05 13.05 13.05 13.05 0.0M
2022-01-25 13.70 13.70 13.70 13.70 0.0M
2022-01-24 14.40 14.40 14.40 14.40 0.0M
2022-01-21 15.15 15.15 15.15 15.15 0.0M
2022-01-20 15.90 15.90 15.90 15.90 0.0M
2022-01-19 16.70 16.70 16.70 16.70 0.0M
2022-01-18 17.55 17.55 17.55 17.55 0.0M
2022-01-17 18.45 18.45 18.45 18.45 0.1M
2022-01-14 19.40 20.40 19.40 19.40 0.4M
2022-01-13 20.40 20.40 20.40 20.40 0.1M
2022-01-12 23.65 23.65 21.45 21.45 0.4M
2022-01-11 22.55 22.55 22.55 22.55 0.1M
2022-01-10 21.50 21.50 21.50 21.50 0.1M
2022-01-07 20.50 20.50 20.25 20.50 0.6M
2022-01-06 19.50 19.55 18.30 19.55 0.9M
2022-01-05 17.80 17.80 16.55 17.80 1.0M
2022-01-04 16.20 16.20 13.40 16.20 2.9M
2022-01-03 14.45 14.75 14.20 14.75 0.8M