Sastasundar Ventures

SAST
🏛️ india →
315.30
Last Update: 2025-09-29
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
2022-12-30 284.85 287.00 277.10 280.95 0.0M
2022-12-29 281.70 285.35 278.65 283.55 0.0M
2022-12-28 278.00 283.65 278.00 283.65 0.0M
2022-12-27 286.80 286.80 276.60 277.00 0.0M
2022-12-26 273.40 280.60 273.40 279.60 0.0M
2022-12-23 283.60 288.30 262.75 266.85 0.0M
2022-12-22 291.55 291.55 280.10 285.00 0.0M
2022-12-21 294.75 300.50 287.00 288.60 0.0M
2022-12-20 298.90 299.30 292.00 296.05 0.0M
2022-12-19 296.25 300.20 294.80 300.20 0.0M
2022-12-16 293.80 298.40 293.25 294.70 0.0M
2022-12-15 300.45 300.60 297.10 297.95 0.0M
2022-12-14 295.50 302.70 295.50 299.45 0.0M
2022-12-13 298.35 302.55 294.60 299.60 0.0M
2022-12-12 295.30 302.35 291.65 295.45 0.0M
2022-12-09 296.20 304.30 296.20 299.75 0.0M
2022-12-08 308.80 315.00 300.40 303.00 0.0M
2022-12-07 302.60 310.00 301.20 307.45 0.0M
2022-12-06 304.50 310.00 300.00 301.50 0.0M
2022-12-05 294.00 309.00 294.00 302.00 0.0M
2022-12-02 296.35 310.00 296.35 299.10 0.0M
2022-12-01 305.40 308.40 298.05 298.05 0.0M
2022-11-30 297.85 313.80 287.95 301.80 0.0M
2022-11-29 295.60 305.60 290.30 298.85 0.0M
2022-11-28 288.60 297.00 288.60 294.70 0.0M
2022-11-25 289.10 300.50 287.00 294.00 0.0M
2022-11-24 285.75 293.90 284.45 291.30 0.0M
2022-11-23 288.10 289.25 285.00 286.25 0.0M
2022-11-22 288.35 294.00 282.10 286.35 0.0M
2022-11-21 283.05 292.45 274.65 285.05 0.0M
2022-11-18 288.55 289.00 280.45 283.50 0.0M
2022-11-17 294.55 297.05 290.25 292.10 0.0M
2022-11-16 300.20 306.00 292.00 295.95 0.0M
2022-11-15 293.50 315.00 291.00 301.20 0.0M
2022-11-14 296.95 297.90 293.50 294.20 0.0M
2022-11-11 299.55 301.30 295.00 295.80 0.0M
2022-11-10 301.35 303.95 293.40 296.55 0.0M
2022-11-09 302.85 303.55 298.15 298.55 0.0M
2022-11-07 292.35 303.75 280.00 300.35 0.0M
2022-11-04 299.65 299.65 295.75 296.20 0.0M
2022-11-03 301.95 303.90 292.05 296.35 0.0M
2022-11-02 292.95 301.45 292.95 298.10 0.0M
2022-11-01 300.50 300.60 295.05 297.10 0.0M
2022-10-31 289.00 303.15 289.00 300.65 0.0M
2022-10-28 301.30 301.80 296.55 297.05 0.0M
2022-10-27 305.50 305.55 299.70 300.20 0.0M
2022-10-25 300.05 308.00 300.05 305.50 0.0M
2022-10-24 300.05 309.95 298.20 302.60 0.0M
2022-10-21 307.00 308.25 300.00 303.90 0.0M
2022-10-20 302.10 310.00 298.75 309.00 0.0M
2022-10-19 311.20 313.00 302.00 302.40 0.0M
2022-10-18 306.00 313.55 300.95 310.15 0.0M
2022-10-17 313.60 313.60 305.00 312.00 0.0M
2022-10-14 310.00 319.00 303.85 304.90 0.0M
2022-10-13 290.00 313.55 290.00 300.25 0.0M
2022-10-12 305.75 311.80 303.60 310.85 0.0M
2022-10-11 314.55 314.60 301.05 307.65 0.0M
2022-10-10 318.05 320.05 312.00 314.55 0.0M
2022-10-07 319.80 322.60 317.00 322.60 0.0M
2022-10-06 318.10 323.00 312.65 314.90 0.0M
2022-10-04 316.60 318.75 310.00 315.90 0.0M
2022-10-03 319.35 322.95 311.60 312.80 0.0M
2022-09-30 313.05 320.70 312.50 315.40 0.0M
2022-09-29 311.05 327.55 311.05 313.90 0.0M
2022-09-28 327.75 327.75 308.45 317.30 0.0M
2022-09-27 305.55 317.20 300.00 313.60 0.0M
2022-09-26 328.00 328.00 300.00 311.90 0.0M
2022-09-23 330.10 338.25 327.65 330.15 0.0M
2022-09-22 335.00 341.70 319.95 337.70 0.0M
2022-09-21 352.45 360.55 335.00 338.00 0.0M
2022-09-20 317.65 372.15 316.15 352.10 0.0M
2022-09-19 322.95 323.00 308.70 310.15 0.0M
2022-09-16 310.00 327.70 310.00 318.00 0.0M
2022-09-15 330.45 330.45 324.00 324.35 0.0M
2022-09-14 288.05 340.90 288.00 326.20 0.0M
2022-09-13 338.00 340.75 326.25 331.40 0.0M
2022-09-12 333.60 346.95 333.25 337.30 0.0M
2022-09-09 341.10 350.00 340.00 340.60 0.0M
2022-09-08 355.50 355.50 340.00 340.50 0.0M
2022-09-07 342.20 350.00 341.40 345.90 0.0M
2022-09-06 351.00 351.05 339.65 342.15 0.0M
2022-09-05 369.90 369.90 342.65 346.80 0.0M
2022-09-02 348.00 362.75 341.00 348.50 0.0M
2022-09-01 349.50 360.00 340.00 344.05 0.0M
2022-08-30 363.00 382.35 346.60 349.90 0.0M
2022-08-29 284.10 348.00 277.00 348.00 0.1M
2022-08-26 288.10 290.15 286.05 290.00 0.0M
2022-08-25 305.00 305.00 288.10 289.90 0.0M
2022-08-24 282.90 299.85 280.20 292.85 0.0M
2022-08-23 275.35 282.00 275.35 281.45 0.0M
2022-08-22 234.00 290.00 234.00 280.60 0.0M
2022-08-19 286.45 290.85 282.25 283.45 0.0M
2022-08-18 290.50 290.80 281.50 286.55 0.0M
2022-08-17 286.50 289.85 279.90 287.50 0.0M
2022-08-16 299.00 299.00 282.50 285.50 0.0M
2022-08-12 291.75 295.05 287.00 291.00 0.0M
2022-08-11 285.00 297.35 285.00 291.60 0.0M
2022-08-10 295.15 297.00 288.10 291.85 0.0M
2022-08-08 293.45 305.60 293.45 295.95 0.0M
2022-08-05 293.70 294.00 290.65 291.00 0.0M
2022-08-04 294.95 299.90 287.10 293.50 0.0M
2022-08-03 297.00 299.40 293.15 295.50 0.0M
2022-08-02 298.75 302.65 289.75 299.00 0.0M
2022-08-01 306.50 309.00 292.25 296.80 0.0M
2022-07-29 298.15 305.80 296.75 300.65 0.0M
2022-07-28 297.05 297.75 292.90 294.75 0.0M
2022-07-27 287.95 300.30 283.00 295.10 0.0M
2022-07-26 303.50 304.30 284.30 291.35 0.0M
2022-07-25 317.90 317.95 303.70 306.05 0.0M
2022-07-22 340.00 340.00 307.75 316.85 0.0M
2022-07-21 296.35 313.00 290.25 310.45 0.0M
2022-07-20 298.65 310.00 298.65 298.70 0.0M
2022-07-19 290.25 299.55 290.25 296.00 0.0M
2022-07-18 295.05 299.25 293.10 297.25 0.0M
2022-07-15 296.60 296.60 290.80 293.10 0.0M
2022-07-14 295.65 299.20 292.65 295.45 0.0M
2022-07-13 296.70 300.20 295.15 298.60 0.0M
2022-07-12 302.05 302.05 294.00 294.70 0.0M
2022-07-11 298.20 303.50 298.15 302.05 0.0M
2022-07-08 301.20 301.95 293.00 298.15 0.0M
2022-07-07 306.70 311.45 294.55 295.65 0.0M
2022-07-06 292.80 298.00 292.05 293.10 0.0M
2022-07-05 304.35 309.00 293.55 295.55 0.0M
2022-07-04 298.45 301.65 294.65 297.25 0.0M
2022-07-01 297.25 299.00 294.50 298.45 0.0M
2022-06-30 303.20 305.90 295.85 301.35 0.0M
2022-06-29 300.00 304.85 294.90 297.80 0.0M
2022-06-28 299.45 313.80 293.30 303.85 0.0M
2022-06-27 310.00 310.00 293.05 302.60 0.0M
2022-06-24 277.75 289.05 268.95 287.25 0.0M
2022-06-23 264.30 270.00 257.80 269.70 0.0M
2022-06-22 263.40 268.60 258.05 261.45 0.0M
2022-06-21 263.15 277.20 261.50 267.70 0.0M
2022-06-20 266.00 267.50 251.00 251.25 0.0M
2022-06-17 269.90 281.85 263.10 272.25 0.0M
2022-06-16 291.70 291.70 260.50 270.35 0.0M
2022-06-15 285.30 288.00 280.80 285.15 0.0M
2022-06-14 292.05 292.40 281.65 287.30 0.0M
2022-06-13 285.90 299.80 281.00 295.45 0.0M
2022-06-10 292.15 298.50 291.15 296.10 0.0M
2022-06-09 302.70 304.00 292.20 297.60 0.0M
2022-06-08 302.95 309.90 293.80 304.95 0.0M
2022-06-07 315.45 315.45 296.05 301.70 0.0M
2022-06-06 294.95 314.15 290.35 311.75 0.0M
2022-06-03 306.45 306.50 291.00 297.00 0.0M
2022-06-02 302.40 309.35 292.00 298.25 0.0M
2022-06-01 305.00 308.80 304.20 307.60 0.0M
2022-05-31 308.55 310.00 295.00 302.45 0.0M
2022-05-30 294.65 316.10 291.75 299.95 0.0M
2022-05-27 343.40 343.40 296.60 296.60 0.0M
2022-05-26 302.80 302.85 278.25 293.85 0.0M
2022-05-25 311.30 312.35 295.30 303.20 0.0M
2022-05-24 324.30 331.45 317.35 319.40 0.0M
2022-05-23 337.35 337.55 323.25 329.05 0.0M
2022-05-20 331.85 339.15 331.25 332.45 0.0M
2022-05-19 339.00 339.00 325.00 327.75 0.0M
2022-05-18 349.40 369.55 340.10 346.35 0.0M
2022-05-17 332.95 347.00 331.85 345.65 0.0M
2022-05-16 332.10 341.70 326.20 328.35 0.0M
2022-05-13 326.00 351.10 324.95 331.05 0.0M
2022-05-12 334.55 334.55 322.45 325.00 0.0M
2022-05-11 364.00 368.95 326.70 338.60 0.0M
2022-05-10 370.20 378.10 351.30 355.45 0.0M
2022-05-09 359.80 369.00 347.25 361.40 0.0M
2022-05-06 359.95 377.00 352.30 370.70 0.0M
2022-05-05 369.30 399.80 363.60 371.65 0.0M
2022-05-04 375.85 388.00 360.85 362.10 0.0M
2022-05-02 394.50 394.55 375.35 377.15 0.0M
2022-04-29 398.00 407.40 390.00 394.80 0.0M
2022-04-28 402.75 407.05 386.20 389.80 0.0M
2022-04-27 408.85 415.00 390.25 394.25 0.0M
2022-04-26 440.00 440.00 403.35 407.40 0.0M
2022-04-25 415.00 424.00 406.90 412.00 0.0M
2022-04-22 415.35 431.15 410.00 422.00 0.0M
2022-04-21 435.95 437.45 418.50 419.70 0.0M
2022-04-20 408.40 440.25 408.40 436.75 0.0M
2022-04-19 438.55 446.75 386.90 405.90 0.0M
2022-04-18 410.00 446.25 410.00 432.65 0.0M
2022-04-13 420.10 427.10 414.05 423.80 0.0M
2022-04-12 414.00 425.20 407.45 415.80 0.0M
2022-04-11 421.85 429.35 416.45 418.40 0.0M
2022-04-08 426.40 438.40 414.40 420.50 0.0M
2022-04-07 425.00 447.75 412.00 419.40 0.0M
2022-04-06 439.95 449.05 416.95 418.20 0.1M
2022-04-05 375.15 408.25 370.45 408.25 0.0M
2022-04-04 381.15 388.90 367.00 371.15 0.0M
2022-04-01 360.40 373.00 360.40 369.50 0.0M
2022-03-31 354.00 370.00 350.10 356.35 0.0M
2022-03-30 365.50 372.55 349.70 353.10 0.0M
2022-03-29 352.80 363.75 337.40 361.05 0.0M
2022-03-28 365.10 365.10 344.00 348.75 0.0M
2022-03-25 380.40 380.80 360.00 360.75 0.0M
2022-03-24 360.90 386.30 354.20 378.25 0.0M
2022-03-23 376.95 376.95 357.00 358.65 0.0M
2022-03-22 373.90 376.65 366.85 367.85 0.0M
2022-03-21 387.00 387.00 367.20 369.55 0.0M
2022-03-17 361.20 396.00 361.20 380.65 0.0M
2022-03-16 367.30 372.40 357.00 360.00 0.0M
2022-03-15 372.00 372.00 355.00 361.00 0.0M
2022-03-14 384.10 385.80 365.35 370.15 0.0M
2022-03-11 384.20 401.55 381.05 384.75 0.0M
2022-03-10 402.60 402.60 382.20 385.30 0.0M
2022-03-09 385.65 399.55 378.00 395.45 0.0M
2022-03-08 390.00 396.85 375.10 383.40 0.0M
2022-03-07 349.80 390.00 349.80 385.00 0.0M
2022-03-04 381.00 387.75 372.20 374.75 0.0M
2022-03-03 386.80 401.55 379.05 380.75 0.0M
2022-03-02 389.25 390.10 375.25 379.05 0.0M
2022-02-28 382.95 401.35 372.05 388.40 0.0M
2022-02-25 373.10 389.10 371.30 386.25 0.0M
2022-02-24 390.00 390.00 352.10 357.00 0.0M
2022-02-23 417.00 417.00 389.55 391.20 0.0M
2022-02-22 361.25 394.40 361.25 385.80 0.0M
2022-02-21 397.30 426.10 389.30 396.05 0.0M
2022-02-18 420.05 425.10 407.00 409.10 0.0M
2022-02-17 448.75 451.20 424.00 426.00 0.0M
2022-02-16 446.75 455.10 433.00 445.30 0.0M
2022-02-15 443.35 456.00 408.00 451.65 0.0M
2022-02-14 425.00 446.55 421.50 433.40 0.0M
2022-02-11 421.60 457.90 414.80 450.95 0.0M
2022-02-10 429.10 439.60 420.00 425.65 0.0M
2022-02-09 391.00 443.20 391.00 429.00 0.0M
2022-02-08 443.40 452.05 426.80 429.55 0.0M
2022-02-07 448.00 455.25 434.90 436.00 0.0M
2022-02-04 455.00 460.70 443.60 445.05 0.0M
2022-02-03 456.05 463.00 450.45 454.95 0.0M
2022-02-02 461.30 466.45 454.00 458.95 0.0M
2022-02-01 454.80 468.95 445.45 452.45 0.0M
2022-01-31 453.90 457.65 446.95 454.55 0.0M
2022-01-28 466.45 486.10 449.00 453.00 0.0M
2022-01-27 459.95 477.55 454.65 468.25 0.0M
2022-01-25 445.05 488.25 441.75 478.55 0.0M
2022-01-24 482.00 491.35 465.00 465.00 0.0M
2022-01-21 534.00 534.00 489.20 489.45 0.0M
2022-01-20 497.60 514.90 497.60 514.90 0.0M
2022-01-19 499.30 507.35 484.55 490.40 0.0M
2022-01-18 520.45 525.25 494.00 497.25 0.0M
2022-01-17 541.15 546.65 515.00 519.15 0.0M
2022-01-14 517.40 550.00 517.40 533.10 0.0M
2022-01-13 546.80 546.90 522.00 531.00 0.0M
2022-01-12 537.90 549.00 533.05 541.80 0.0M
2022-01-11 533.25 562.95 525.00 545.20 0.0M
2022-01-10 582.00 583.00 532.15 536.15 0.0M
2022-01-07 560.15 560.15 545.10 560.15 0.0M
2022-01-06 529.75 533.50 516.00 533.50 0.0M
2022-01-05 482.80 508.10 482.80 508.10 0.0M
2022-01-04 470.00 488.90 461.10 483.95 0.0M
2022-01-03 480.00 488.95 467.75 472.50 0.0M