Sangal Papers

SANP
🏛️ india →
229.30
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
2023-12-29 178.00 178.00 178.00 178.00 0.0M
2023-12-28 171.60 184.80 171.60 181.30 0.0M
2023-12-27 177.00 185.95 177.00 180.10 0.0M
2023-12-26 179.70 179.70 179.70 179.70 0.0M
2023-12-22 173.00 173.00 172.00 172.40 0.0M
2023-12-21 173.00 173.00 173.00 173.00 0.0M
2023-12-20 175.00 175.00 173.00 173.10 0.0M
2023-12-18 176.10 185.00 176.00 178.00 0.0M
2023-12-15 180.00 187.80 180.00 184.70 0.0M
2023-12-14 180.50 180.50 172.00 180.00 0.0M
2023-12-13 168.90 177.00 168.90 177.00 0.0M
2023-12-12 167.60 168.90 167.60 168.90 0.0M
2023-12-11 174.00 175.75 171.00 171.05 0.0M
2023-12-08 171.15 176.00 171.15 171.45 0.0M
2023-12-07 171.90 174.90 171.05 171.05 0.0M
2023-12-06 170.05 174.90 170.05 174.90 0.0M
2023-12-05 170.00 170.05 166.30 166.60 0.0M
2023-12-04 174.00 176.40 162.80 164.00 0.0M
2023-12-01 176.00 176.00 168.00 168.00 0.0M
2023-11-30 168.30 171.00 168.00 168.20 0.0M
2023-11-28 179.90 179.90 175.00 176.00 0.0M
2023-11-24 181.00 181.00 180.00 180.00 0.0M
2023-11-23 181.00 187.55 181.00 183.85 0.0M
2023-11-22 183.90 188.95 183.90 188.95 0.0M
2023-11-21 183.90 183.90 183.90 183.90 0.0M
2023-11-20 175.50 178.10 175.50 178.05 0.0M
2023-11-17 169.70 183.95 169.70 182.95 0.0M
2023-11-16 178.60 187.00 178.60 178.60 0.0M
2023-11-15 171.95 188.95 171.90 188.00 0.0M
2023-11-13 164.35 181.65 164.35 180.90 0.0M
2023-11-12 175.20 179.00 166.45 173.00 0.0M
2023-11-10 176.95 178.00 175.20 175.20 0.0M
2023-11-09 194.10 194.10 184.40 184.40 0.0M
2023-11-08 188.05 195.95 188.00 194.10 0.0M
2023-11-07 186.20 192.45 186.20 192.45 0.0M
2023-11-06 199.95 199.95 185.00 193.65 0.0M
2023-11-03 176.60 193.45 176.60 192.65 0.0M
2023-11-02 185.80 185.90 185.80 185.85 0.0M
2023-11-01 177.00 177.10 177.00 177.05 0.0M
2023-10-30 190.90 190.90 182.00 182.70 0.0M
2023-10-27 184.00 184.00 183.90 183.90 0.0M
2023-10-26 190.00 190.00 180.00 184.95 0.0M
2023-10-25 187.50 187.50 178.50 181.95 0.0M
2023-10-23 188.00 188.00 179.50 187.50 0.0M
2023-10-20 188.40 188.40 188.00 188.00 0.0M
2023-10-19 194.00 194.00 188.00 194.00 0.0M
2023-10-18 199.00 200.80 190.20 196.45 0.0M
2023-10-17 196.00 196.00 195.00 195.00 0.0M
2023-10-16 202.60 202.60 185.25 195.80 0.0M
2023-10-13 199.65 199.65 195.00 195.00 0.0M
2023-10-12 195.00 200.45 193.00 199.65 0.0M
2023-10-11 190.00 195.30 190.00 195.00 0.0M
2023-10-10 185.00 186.60 185.00 186.00 0.0M
2023-10-09 184.50 190.00 184.50 185.15 0.0M
2023-10-06 185.00 193.00 185.00 193.00 0.0M
2023-10-05 187.00 194.00 187.00 191.80 0.0M
2023-10-04 185.00 197.40 180.50 196.65 0.0M
2023-10-03 191.00 191.00 190.00 190.00 0.0M
2023-09-29 183.30 195.00 183.30 190.50 0.0M
2023-09-28 197.95 198.85 191.00 191.00 0.0M
2023-09-27 194.00 194.00 185.05 190.00 0.0M
2023-09-26 191.00 197.00 185.50 194.00 0.0M
2023-09-25 190.45 191.00 190.45 190.55 0.0M
2023-09-22 190.45 198.05 190.45 190.45 0.0M
2023-09-21 214.00 214.00 197.00 198.05 0.0M
2023-09-20 204.50 213.00 204.50 206.50 0.0M
2023-09-18 199.80 204.50 195.15 204.50 0.0M
2023-09-15 186.00 195.00 184.25 194.85 0.0M
2023-09-14 199.50 199.50 186.30 186.85 0.0M
2023-09-13 188.05 195.00 187.85 190.00 0.0M
2023-09-12 200.35 200.35 185.70 197.70 0.0M
2023-09-11 190.85 190.85 190.85 190.85 0.0M
2023-09-08 181.75 181.80 180.00 181.80 0.0M
2023-09-07 173.15 173.15 166.00 173.15 0.0M
2023-09-06 160.10 165.80 160.10 164.95 0.0M
2023-09-05 157.90 163.95 157.90 160.15 0.0M
2023-09-04 151.05 164.60 151.05 157.95 0.0M
2023-09-01 155.00 158.20 151.30 156.95 0.0M
2023-08-31 150.00 159.95 150.00 155.10 0.0M
2023-08-30 156.00 156.00 150.00 152.90 0.0M
2023-08-29 148.00 153.95 148.00 148.70 0.0M
2023-08-28 159.65 159.65 151.10 151.10 0.0M
2023-08-25 147.10 156.65 147.10 156.25 0.0M
2023-08-24 154.10 156.80 151.60 151.60 0.0M
2023-08-23 154.00 160.00 146.50 151.50 0.0M
2023-08-22 155.00 155.00 152.00 154.00 0.0M
2023-08-21 145.50 153.85 145.50 153.85 0.0M
2023-08-18 153.00 156.95 149.95 149.95 0.0M
2023-08-17 146.10 154.50 142.05 153.55 0.0M
2023-08-16 152.00 152.00 149.00 149.00 0.0M
2023-08-14 145.00 154.95 143.10 145.00 0.0M
2023-08-11 150.00 154.00 148.25 148.45 0.0M
2023-08-10 155.00 155.00 148.25 148.25 0.0M
2023-08-09 152.00 152.45 149.00 152.45 0.0M
2023-08-08 153.00 153.00 145.20 145.20 0.0M
2023-08-07 150.00 150.00 146.15 150.00 0.0M
2023-08-04 144.65 148.95 144.65 148.95 0.0M
2023-08-03 143.00 143.20 143.00 143.20 0.0M
2023-08-02 149.95 149.95 143.00 143.05 0.0M
2023-08-01 142.50 148.95 141.00 143.00 0.0M
2023-07-31 142.50 142.50 142.50 142.50 0.0M
2023-07-28 143.10 151.95 142.10 142.10 0.0M
2023-07-27 142.00 145.00 141.10 145.00 0.0M
2023-07-26 147.40 147.40 140.75 147.35 0.0M
2023-07-24 142.00 142.00 140.00 140.40 0.0M
2023-07-21 142.00 142.00 142.00 142.00 0.0M
2023-07-20 145.50 145.55 139.00 142.00 0.0M
2023-07-19 148.00 148.00 145.50 145.50 0.0M
2023-07-18 146.05 152.90 144.20 148.00 0.0M
2023-07-17 147.00 156.90 142.50 146.05 0.0M
2023-07-14 149.85 149.85 149.80 149.80 0.0M
2023-07-13 152.00 152.00 145.50 149.80 0.0M
2023-07-12 145.10 151.60 145.10 145.40 0.0M
2023-07-11 144.00 156.00 144.00 145.00 0.0M
2023-07-10 151.00 151.00 147.30 150.35 0.0M
2023-07-07 149.95 151.90 145.15 151.90 0.0M
2023-07-06 146.00 146.00 145.25 145.25 0.0M
2023-07-04 143.00 151.00 140.30 151.00 0.0M
2023-07-03 148.10 148.95 143.45 145.00 0.0M
2023-06-30 148.00 148.15 148.00 148.10 0.0M
2023-06-28 141.00 150.25 141.00 141.10 0.0M
2023-06-27 152.00 152.00 143.10 143.10 0.0M
2023-06-26 143.50 156.80 143.20 145.00 0.0M
2023-06-23 146.00 160.65 146.00 150.00 0.0M
2023-06-22 168.00 168.00 153.65 153.65 0.0M
2023-06-20 161.90 161.90 161.70 161.70 0.0M
2023-06-19 142.60 156.15 142.60 156.15 0.0M
2023-06-16 155.00 159.00 148.00 149.75 0.0M
2023-06-15 148.00 155.00 148.00 155.00 0.0M
2023-06-14 154.00 155.00 148.25 154.00 0.0M
2023-06-13 155.00 155.00 154.05 154.95 0.0M
2023-06-12 148.50 155.90 145.00 153.90 0.0M
2023-06-09 156.80 156.80 146.05 148.50 0.0M
2023-06-08 147.55 154.25 147.55 150.15 0.0M
2023-06-07 143.50 152.00 143.50 147.05 0.0M
2023-06-06 150.00 150.00 139.80 148.60 0.0M
2023-06-05 156.00 156.00 145.10 147.10 0.0M
2023-06-02 135.35 149.00 135.30 149.00 0.0M
2023-06-01 143.50 143.50 136.35 142.35 0.0M
2023-05-31 149.00 149.00 142.50 143.50 0.0M
2023-05-30 150.00 150.00 150.00 150.00 0.0M
2023-05-29 166.35 166.50 155.95 155.95 0.0M
2023-05-26 164.15 164.15 164.15 164.15 0.0M
2023-05-25 160.00 160.00 160.00 160.00 0.0M
2023-05-24 161.95 161.95 148.60 159.90 0.0M
2023-05-23 157.00 157.00 154.95 154.95 0.0M
2023-05-22 148.20 163.75 148.20 149.60 0.0M
2023-05-19 158.00 158.00 155.00 156.00 0.0M
2023-05-18 153.00 153.95 142.20 153.95 0.0M
2023-05-17 145.00 146.65 135.50 146.65 0.0M
2023-05-16 142.70 142.70 139.70 139.70 0.0M
2023-05-15 141.00 145.00 141.00 142.70 0.0M
2023-05-12 142.30 142.30 142.30 142.30 0.0M
2023-05-11 154.95 154.95 143.50 149.55 0.0M
2023-05-10 159.95 159.95 151.05 151.05 0.0M
2023-05-09 158.95 158.95 149.55 158.95 0.0M
2023-05-08 160.95 160.95 147.50 157.40 0.0M
2023-05-05 153.95 153.95 153.95 153.95 0.0M
2023-05-04 158.80 158.80 146.00 147.00 0.0M
2023-05-03 146.00 152.80 141.50 152.80 0.0M
2023-05-02 145.55 145.55 145.55 145.55 0.0M
2023-04-28 132.05 138.65 125.50 138.65 0.0M
2023-04-26 131.70 132.05 131.70 132.05 0.0M
2023-04-25 134.20 134.20 131.60 131.60 0.0M
2023-04-24 138.40 138.40 138.40 138.40 0.0M
2023-04-21 132.10 132.10 132.10 132.10 0.0M
2023-04-20 140.00 141.50 132.05 135.05 0.0M
2023-04-19 140.00 145.00 135.00 135.00 0.0M
2023-04-18 146.60 146.75 133.50 138.45 0.0M
2023-04-17 146.60 146.60 139.65 139.80 0.0M
2023-04-13 129.55 139.65 129.50 139.65 0.0M
2023-04-12 144.60 144.60 133.00 133.00 0.0M
2023-04-11 143.75 143.75 131.05 139.80 0.0M
2023-04-10 125.10 137.90 125.10 137.90 0.0M
2023-04-05 125.10 131.35 125.10 131.35 0.0M
2023-04-03 134.70 134.70 125.10 125.10 0.0M
2023-03-31 134.50 134.50 128.30 128.30 0.0M
2023-03-29 128.25 128.30 128.25 128.30 0.0M
2023-03-28 135.00 135.00 135.00 135.00 0.0M
2023-03-27 124.05 137.00 124.00 135.75 0.0M
2023-03-24 126.00 130.60 126.00 130.50 0.0M
2023-03-23 136.00 136.00 131.90 131.90 0.0M
2023-03-22 134.00 136.20 134.00 136.00 0.0M
2023-03-21 141.00 141.00 141.00 141.00 0.0M
2023-03-20 158.85 158.85 144.05 144.05 0.0M
2023-03-17 137.50 151.60 137.20 151.60 0.0M
2023-03-16 144.50 145.00 144.40 144.40 0.0M
2023-03-13 152.00 152.00 152.00 152.00 0.0M
2023-03-10 161.90 161.90 147.45 159.95 0.0M
2023-03-09 155.20 155.20 155.20 155.20 0.0M
2023-03-08 156.75 160.00 150.00 160.00 0.0M
2023-03-06 162.00 162.00 156.75 156.75 0.0M
2023-03-03 165.00 165.00 165.00 165.00 0.0M
2023-03-01 151.35 159.95 149.70 159.95 0.0M
2023-02-28 155.00 155.00 154.35 154.40 0.0M
2023-02-27 162.45 162.45 162.45 162.45 0.0M
2023-02-24 171.00 171.00 171.00 171.00 0.0M
2023-02-23 173.00 179.95 164.10 179.95 0.0M
2023-02-22 158.65 174.90 158.65 172.70 0.0M
2023-02-21 167.00 167.00 167.00 167.00 0.0M
2023-02-20 175.75 175.75 175.75 175.75 0.0M
2023-02-17 175.75 175.75 175.75 175.75 0.0M
2023-02-16 177.00 185.00 170.05 185.00 0.0M
2023-02-15 168.00 184.95 168.00 179.00 0.0M
2023-02-14 176.80 176.80 176.80 176.80 0.0M
2023-02-13 190.00 190.00 186.00 186.10 0.0M
2023-02-10 186.00 195.65 186.00 195.65 0.0M
2023-02-08 186.00 198.00 185.75 195.65 0.0M
2023-02-07 195.30 195.30 195.30 195.30 0.0M
2023-02-06 191.20 210.00 190.00 205.55 0.0M
2023-02-03 214.00 214.00 196.00 200.00 0.0M
2023-02-02 199.00 208.00 189.10 205.95 0.0M
2023-02-01 191.30 200.85 190.00 199.00 0.0M
2023-01-31 176.30 191.65 176.30 191.30 0.0M
2023-01-30 173.45 182.55 173.45 182.55 0.0M
2023-01-27 178.00 182.55 173.70 182.55 0.0M
2023-01-25 183.00 183.00 174.60 182.80 0.0M
2023-01-24 184.00 188.70 175.00 183.75 0.0M
2023-01-23 173.00 181.80 166.95 179.85 0.0M
2023-01-20 189.70 189.70 172.95 175.70 0.0M
2023-01-19 181.90 181.90 181.80 181.90 0.0M
2023-01-18 182.55 182.60 182.50 182.50 0.0M
2023-01-17 182.60 182.60 182.60 182.60 0.0M
2023-01-16 172.00 179.90 172.00 179.90 0.0M
2023-01-13 171.45 179.00 167.00 179.00 0.0M
2023-01-12 171.45 175.00 171.45 174.95 0.0M
2023-01-11 171.45 179.95 171.45 179.95 0.0M
2023-01-09 182.95 182.95 168.00 180.30 0.0M
2023-01-06 177.10 177.10 176.00 176.05 0.0M
2023-01-05 177.00 179.95 175.00 179.95 0.0M
2023-01-04 191.60 191.60 174.00 174.00 0.0M
2023-01-03 175.20 182.85 175.00 182.50 0.0M
2023-01-02 173.20 178.40 173.20 175.00 0.0M