Sastasundar Ventures

SAST
🏛️ india →
304.60
Last Update: 2025-09-30
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
2021-12-31 491.50 504.00 480.10 483.90 0.0M
2021-12-30 507.80 513.70 490.65 496.05 0.0M
2021-12-29 490.65 490.65 471.05 490.65 0.2M
2021-12-28 467.30 467.30 467.30 467.30 0.0M
2021-12-27 459.00 459.00 427.35 445.05 0.0M
2021-12-24 458.40 458.40 440.00 444.75 0.1M
2021-12-23 423.05 436.60 417.75 436.60 0.0M
2021-12-22 412.65 426.15 395.55 415.85 0.0M
2021-12-21 415.90 427.95 399.95 405.90 0.0M
2021-12-20 425.05 433.00 415.25 415.90 0.0M
2021-12-17 450.65 455.15 436.15 437.10 0.0M
2021-12-16 494.25 494.25 456.10 459.10 0.0M
2021-12-15 453.70 470.75 453.70 470.75 0.0M
2021-12-14 453.00 460.15 442.05 448.35 0.0M
2021-12-13 497.00 497.55 453.00 454.45 0.0M
2021-12-10 466.50 479.00 454.00 473.90 0.0M
2021-12-09 472.90 472.90 458.20 467.65 0.0M
2021-12-08 445.30 467.55 445.30 467.50 0.0M
2021-12-07 440.00 461.70 430.45 445.30 0.0M
2021-12-06 468.15 468.15 439.00 441.40 0.0M
2021-12-03 484.40 485.10 453.65 459.15 0.0M
2021-12-02 488.60 491.40 472.70 477.50 0.0M
2021-12-01 456.40 490.00 456.40 480.05 0.1M
2021-11-30 462.20 506.00 462.20 475.75 0.0M
2021-11-29 492.50 510.30 486.00 486.00 0.0M
2021-11-26 518.25 532.35 511.55 511.55 0.0M
2021-11-25 570.00 575.00 535.85 538.45 0.0M
2021-11-24 564.05 564.05 518.80 564.05 0.1M
2021-11-23 537.20 537.20 537.20 537.20 0.0M
2021-11-22 511.65 511.65 511.65 511.65 0.0M
2021-11-18 488.30 499.00 464.25 487.30 0.0M
2021-11-17 471.80 485.80 447.10 475.50 0.0M
2021-11-16 434.40 463.70 426.75 463.70 0.0M
2021-11-15 463.00 463.00 436.55 441.65 0.0M
2021-11-12 453.15 481.45 453.15 459.50 0.0M
2021-11-11 487.00 487.00 477.00 477.00 0.0M
2021-11-10 503.50 503.50 474.80 502.10 0.1M
2021-11-09 479.55 479.55 479.55 479.55 0.0M
2021-11-08 456.75 456.75 456.75 456.75 0.0M
2021-11-04 428.00 435.00 428.00 435.00 0.0M
2021-11-03 408.80 414.30 405.00 414.30 0.1M
2021-11-02 377.90 394.60 375.95 394.60 0.0M
2021-11-01 387.60 388.00 374.00 375.85 0.0M
2021-10-29 378.45 391.00 373.75 379.35 0.0M
2021-10-28 394.75 396.50 379.75 384.45 0.0M
2021-10-27 384.05 397.00 376.15 395.85 0.0M
2021-10-26 381.90 389.80 380.50 384.35 0.0M
2021-10-25 405.00 405.00 374.20 380.10 0.0M
2021-10-22 381.90 395.85 381.10 392.95 0.0M
2021-10-21 373.75 387.20 369.75 377.00 0.0M
2021-10-20 362.95 373.45 359.40 368.80 0.0M
2021-10-19 396.50 396.50 364.85 365.20 0.0M
2021-10-18 387.40 395.55 362.90 384.05 0.1M
2021-10-14 376.75 376.75 352.00 376.75 0.4M
2021-10-13 358.85 358.85 358.85 358.85 0.0M
2021-10-12 341.80 341.80 341.80 341.80 0.0M
2021-10-11 325.55 325.55 325.55 325.55 0.0M
2021-10-08 310.05 310.05 310.05 310.05 0.0M
2021-10-07 294.00 295.30 294.00 295.30 0.0M
2021-10-06 288.00 292.90 275.15 281.25 0.0M
2021-10-05 287.05 293.50 282.75 284.75 0.0M
2021-10-04 292.20 296.80 287.05 289.35 0.0M
2021-10-01 282.00 296.80 279.10 290.00 0.0M
2021-09-30 280.50 292.95 280.30 288.60 0.0M
2021-09-29 287.00 296.95 283.00 288.00 0.0M
2021-09-28 292.00 308.00 292.00 292.70 0.0M
2021-09-27 302.00 311.75 294.00 297.55 0.0M
2021-09-24 290.00 304.00 290.00 301.60 0.0M
2021-09-23 299.00 300.00 291.70 292.10 0.0M
2021-09-22 285.20 304.00 285.20 296.75 0.0M
2021-09-21 287.00 302.70 281.90 298.00 0.0M
2021-09-20 299.80 299.80 285.70 290.00 0.0M
2021-09-17 300.15 314.25 292.10 299.80 0.0M
2021-09-16 294.00 299.30 293.00 299.30 0.0M
2021-09-15 276.05 297.00 276.05 285.05 0.0M
2021-09-14 293.00 293.00 280.20 289.15 0.0M
2021-09-13 292.00 296.00 273.65 293.00 0.0M
2021-09-09 291.80 291.80 278.00 287.25 0.0M
2021-09-08 292.00 292.00 280.50 287.70 0.0M
2021-09-07 278.35 290.00 278.35 287.00 0.0M
2021-09-06 290.50 300.00 281.50 286.30 0.0M
2021-09-03 299.00 309.00 292.00 295.30 0.0M
2021-09-02 303.00 310.00 291.25 304.05 0.0M
2021-09-01 308.00 308.00 296.05 303.30 0.0M
2021-08-31 300.80 308.00 300.80 304.00 0.0M
2021-08-30 282.00 297.70 282.00 295.20 0.0M
2021-08-27 272.00 286.95 272.00 285.85 0.0M
2021-08-26 280.05 280.05 272.30 276.10 0.0M
2021-08-25 264.80 266.75 261.50 266.75 0.0M
2021-08-24 255.00 264.70 245.40 254.05 0.0M
2021-08-23 278.00 278.00 258.20 258.20 0.0M
2021-08-20 272.05 289.00 270.30 271.75 0.0M
2021-08-18 276.00 297.00 276.00 284.50 0.0M
2021-08-17 290.00 294.00 274.50 289.50 0.0M
2021-08-16 277.10 293.00 273.20 282.30 0.0M
2021-08-13 309.20 309.20 282.30 287.30 0.0M
2021-08-12 313.50 313.50 285.05 296.50 0.0M
2021-08-11 274.05 301.50 274.05 299.40 0.0M
2021-08-10 288.50 300.00 288.45 288.45 0.0M
2021-08-09 323.95 323.95 298.00 303.60 0.0M
2021-08-06 303.10 328.00 303.00 311.10 0.0M
2021-08-05 333.00 333.00 310.00 313.55 0.0M
2021-08-04 336.80 339.00 317.15 319.00 0.0M
2021-08-03 327.30 333.00 315.50 330.80 0.0M
2021-08-02 310.00 334.00 310.00 321.15 0.0M
2021-07-30 324.80 325.00 310.00 320.55 0.0M
2021-07-29 323.00 334.95 315.50 319.70 0.0M
2021-07-28 334.85 334.85 313.15 325.55 0.0M
2021-07-27 326.00 341.00 326.00 328.95 0.0M
2021-07-26 349.45 351.95 338.00 339.90 0.0M
2021-07-23 330.00 337.10 320.55 335.90 0.0M
2021-07-22 298.50 325.00 298.15 321.05 0.0M
2021-07-20 314.00 320.00 298.90 313.75 0.0M
2021-07-19 320.00 331.50 314.60 314.60 0.0M
2021-07-16 345.95 345.95 321.00 331.15 0.0M
2021-07-15 340.00 345.00 328.45 334.00 0.0M
2021-07-14 330.10 352.00 329.80 345.70 0.0M
2021-07-13 366.00 366.95 347.15 347.15 0.0M
2021-07-12 374.00 375.00 354.00 365.40 0.0M
2021-07-09 365.50 372.00 345.00 359.85 0.0M
2021-07-08 341.20 358.50 338.05 358.50 0.0M
2021-07-07 323.70 341.45 323.40 341.45 0.0M
2021-07-06 331.00 336.30 324.35 325.20 0.1M
2021-07-05 319.00 324.00 307.00 320.35 0.0M
2021-07-02 301.20 310.90 296.45 310.75 0.1M
2021-07-01 303.75 309.00 292.10 296.10 0.0M
2021-06-30 317.65 317.65 298.05 304.35 0.1M
2021-06-29 297.95 302.55 289.80 302.55 0.1M
2021-06-28 288.15 288.15 278.15 288.15 0.0M
2021-06-25 272.95 274.70 253.90 274.45 0.0M
2021-06-24 261.55 283.00 261.55 261.65 0.0M
2021-06-23 275.30 277.50 275.30 275.30 0.0M
2021-06-22 314.00 315.00 289.60 289.75 0.0M
2021-06-21 295.00 318.50 288.20 304.80 0.1M
2021-06-18 304.95 308.00 280.40 303.35 0.1M
2021-06-17 294.00 295.15 268.10 295.15 0.0M
2021-06-16 281.10 281.10 273.00 281.10 0.1M
2021-06-15 266.00 267.75 262.10 267.75 0.0M
2021-06-14 253.00 255.00 234.45 255.00 0.0M
2021-06-11 234.60 242.90 233.00 242.90 0.0M
2021-06-10 232.20 237.15 226.45 231.35 0.0M
2021-06-09 246.40 246.80 227.75 227.85 0.0M
2021-06-08 244.90 244.90 225.75 239.70 0.0M
2021-06-07 223.35 233.25 223.35 233.25 0.0M
2021-06-04 215.70 223.35 208.30 222.15 0.0M
2021-06-03 224.90 224.90 210.00 212.75 0.0M
2021-06-02 213.20 219.05 209.75 218.35 0.0M
2021-06-01 208.65 208.65 200.30 208.65 0.0M
2021-05-31 193.00 198.75 185.45 198.75 0.0M
2021-05-28 191.90 193.20 185.25 189.30 0.0M
2021-05-27 201.25 204.00 191.10 192.00 0.0M
2021-05-26 200.10 201.00 193.50 199.20 0.0M
2021-05-25 202.50 203.90 196.45 198.35 0.0M
2021-05-24 204.80 206.80 195.30 199.70 0.0M
2021-05-21 206.50 208.65 196.85 203.30 0.0M
2021-05-20 205.10 205.55 192.50 198.75 0.0M
2021-05-19 193.55 200.55 189.60 200.55 0.0M
2021-05-18 199.10 200.00 189.80 191.00 0.0M
2021-05-17 209.00 214.60 196.00 197.20 0.0M
2021-05-14 213.00 215.25 195.00 204.40 0.0M
2021-05-12 193.00 206.60 181.00 205.00 0.0M
2021-05-11 196.00 196.90 184.80 187.85 0.0M
2021-05-10 186.80 187.20 176.15 187.05 0.0M
2021-05-07 160.00 172.30 158.05 170.20 0.0M
2021-05-06 161.85 163.00 155.50 156.65 0.0M
2021-05-05 163.00 163.75 157.05 158.80 0.0M
2021-05-04 156.80 169.00 156.80 160.20 0.0M
2021-05-03 162.10 162.10 151.05 156.85 0.0M
2021-04-30 162.00 171.00 160.85 163.40 0.0M
2021-04-29 170.75 172.25 160.05 163.50 0.0M
2021-04-28 171.75 175.00 164.70 169.20 0.0M
2021-04-27 167.90 176.00 160.30 169.55 0.0M
2021-04-26 177.80 178.80 163.00 166.60 0.0M
2021-04-23 166.00 189.40 164.30 172.25 0.1M
2021-04-22 144.05 166.05 142.85 162.85 0.1M
2021-04-20 137.10 144.00 134.10 138.95 0.0M
2021-04-19 119.85 139.95 118.05 132.00 0.0M
2021-04-16 122.00 134.30 120.00 127.25 0.0M
2021-04-15 120.00 120.00 114.20 118.75 0.0M
2021-04-13 116.90 118.80 116.90 117.20 0.0M
2021-04-12 120.00 120.00 113.00 114.35 0.0M
2021-04-09 118.30 123.00 116.05 118.20 0.0M
2021-04-08 119.40 120.70 116.00 119.60 0.0M
2021-04-07 120.75 122.45 115.60 118.90 0.0M
2021-04-06 113.00 118.90 113.00 118.70 0.0M
2021-04-05 116.00 118.90 111.85 113.45 0.0M
2021-04-01 118.65 120.95 117.35 118.30 0.0M
2021-03-31 118.00 118.00 110.00 116.55 0.0M
2021-03-30 120.10 120.95 97.00 114.50 0.0M
2021-03-26 122.00 122.35 116.95 117.85 0.0M
2021-03-25 122.50 123.50 115.45 117.85 0.0M
2021-03-24 123.00 124.60 121.25 123.20 0.0M
2021-03-23 124.35 124.35 122.50 122.90 0.0M
2021-03-22 125.00 125.15 121.85 122.30 0.0M
2021-03-19 123.45 125.80 121.25 125.60 0.0M
2021-03-18 128.90 129.25 121.20 122.60 0.0M
2021-03-17 133.85 133.85 126.60 127.20 0.0M
2021-03-16 129.90 133.50 126.30 132.75 0.0M
2021-03-15 126.30 130.25 126.30 129.20 0.0M
2021-03-12 132.60 133.50 127.95 128.35 0.0M
2021-03-10 130.05 132.90 128.80 129.70 0.0M
2021-03-09 129.50 131.10 125.00 125.70 0.0M
2021-03-08 132.90 134.90 127.35 128.15 0.0M
2021-03-05 130.70 130.75 126.50 127.45 0.0M
2021-03-04 131.40 131.65 128.30 128.75 0.0M
2021-03-03 130.10 133.60 130.10 133.00 0.0M
2021-03-02 130.50 137.00 127.45 128.10 0.0M
2021-03-01 125.25 129.90 122.00 128.00 0.0M
2021-02-26 122.55 129.30 122.55 126.60 0.0M
2021-02-25 137.20 137.50 130.20 131.60 0.0M
2021-02-24 134.05 141.80 134.00 136.30 0.1M
2021-02-23 125.65 142.00 121.15 133.85 0.1M
2021-02-22 120.10 122.40 120.10 122.00 0.0M
2021-02-19 120.05 121.80 119.60 120.15 0.0M
2021-02-18 118.10 122.80 118.10 118.45 0.0M
2021-02-17 121.65 123.45 119.50 120.00 0.0M
2021-02-16 122.00 123.50 117.95 118.70 0.0M
2021-02-15 121.40 125.30 121.00 122.05 0.0M
2021-02-12 134.00 134.00 126.30 130.00 0.0M
2021-02-11 131.95 134.50 131.35 133.05 0.0M
2021-02-10 133.05 134.60 126.00 129.90 0.0M
2021-02-09 122.85 140.00 119.80 131.65 0.0M
2021-02-08 122.15 123.45 120.00 120.85 0.0M
2021-02-05 125.00 125.00 120.10 122.10 0.0M
2021-02-04 121.30 123.85 120.00 121.50 0.0M
2021-02-03 123.35 124.00 121.00 122.80 0.0M
2021-02-02 124.00 124.00 118.50 122.90 0.0M
2021-02-01 119.15 121.10 119.00 120.20 0.0M
2021-01-29 121.00 122.60 118.00 118.15 0.0M
2021-01-28 115.65 122.00 115.65 118.50 0.1M
2021-01-27 116.05 122.70 116.05 119.55 0.0M
2021-01-25 127.00 127.00 121.25 122.10 0.0M
2021-01-22 122.95 124.20 121.15 121.75 0.0M
2021-01-21 125.95 128.00 124.00 124.45 0.0M
2021-01-20 126.85 128.05 122.60 124.65 0.0M
2021-01-19 128.10 131.50 122.50 126.30 0.0M
2021-01-18 127.05 128.10 127.05 127.10 0.0M
2021-01-15 131.50 131.75 125.65 127.15 0.0M
2021-01-14 127.90 131.50 127.00 127.90 0.0M
2021-01-13 133.90 133.90 126.30 128.50 0.0M
2021-01-12 143.00 143.00 129.00 130.70 0.0M
2021-01-11 125.00 135.90 125.00 135.35 0.0M
2021-01-08 127.80 127.80 120.20 123.55 0.0M
2021-01-07 124.00 124.00 119.75 122.00 0.0M
2021-01-06 124.95 125.90 122.60 123.85 0.0M
2021-01-05 126.25 126.65 124.00 124.05 0.0M
2021-01-04 130.00 131.70 126.45 126.60 0.0M
2021-01-01 131.50 132.00 126.50 129.00 0.0M