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
2023-12-29 412.45 412.45 405.55 410.35 0.0M
2023-12-28 418.55 418.55 409.00 410.70 0.0M
2023-12-27 418.15 423.30 412.00 416.30 0.0M
2023-12-26 425.75 427.90 419.70 420.15 0.0M
2023-12-22 424.60 427.90 419.60 425.60 0.0M
2023-12-21 399.95 422.85 399.75 418.50 0.0M
2023-12-20 430.10 431.50 400.00 403.20 0.0M
2023-12-19 432.00 436.90 424.00 430.50 0.0M
2023-12-18 434.20 436.35 430.20 432.20 0.0M
2023-12-15 434.15 439.85 430.20 430.45 0.0M
2023-12-14 440.00 447.90 430.00 435.15 0.0M
2023-12-13 435.15 438.90 430.10 435.45 0.0M
2023-12-12 440.15 446.90 432.60 433.45 0.0M
2023-12-11 425.15 449.45 425.15 440.40 0.0M
2023-12-08 447.10 462.80 428.15 431.90 0.0M
2023-12-07 435.75 461.65 433.75 441.00 0.0M
2023-12-06 450.05 454.25 434.80 439.60 0.0M
2023-12-05 459.20 470.00 445.00 451.30 0.0M
2023-12-04 467.70 470.00 453.85 457.00 0.0M
2023-12-01 476.10 477.75 463.00 466.05 0.0M
2023-11-30 473.95 480.00 441.15 459.25 0.0M
2023-11-29 474.95 486.00 464.65 466.90 0.0M
2023-11-28 451.95 498.80 440.00 480.40 0.0M
2023-11-24 438.50 452.20 432.00 433.15 0.0M
2023-11-23 469.00 469.00 438.50 440.20 0.0M
2023-11-22 496.95 506.35 460.00 462.10 0.1M
2023-11-21 390.95 469.10 390.95 469.10 0.1M
2023-11-20 398.70 398.70 381.95 390.95 0.0M
2023-11-17 395.05 400.00 382.60 398.70 0.0M
2023-11-16 392.25 397.00 385.00 395.30 0.0M
2023-11-15 396.05 400.75 385.40 390.20 0.0M
2023-11-13 390.10 401.50 380.30 397.40 0.0M
2023-11-12 414.00 417.70 390.00 393.65 0.0M
2023-11-10 407.95 420.05 403.80 416.25 0.0M
2023-11-09 410.90 426.70 405.15 419.60 0.0M
2023-11-08 390.80 420.15 386.50 407.30 0.0M
2023-11-07 361.00 386.05 359.65 384.50 0.0M
2023-11-06 337.55 370.00 337.55 361.20 0.0M
2023-11-03 334.85 341.95 322.80 336.00 0.0M
2023-11-02 329.95 335.00 321.85 329.90 0.0M
2023-11-01 309.05 329.20 309.00 324.40 0.0M
2023-10-31 311.90 312.40 307.70 310.00 0.0M
2023-10-30 303.75 316.00 303.75 313.40 0.0M
2023-10-27 314.95 317.00 307.80 309.75 0.0M
2023-10-26 298.65 314.00 294.75 310.40 0.0M
2023-10-25 329.95 330.00 299.05 301.85 0.0M
2023-10-23 341.90 342.70 321.80 322.75 0.0M
2023-10-20 340.95 347.00 329.75 338.50 0.0M
2023-10-19 346.95 359.00 334.80 338.55 0.0M
2023-10-18 308.00 364.35 308.00 341.10 0.0M
2023-10-17 298.25 313.50 298.25 305.15 0.0M
2023-10-16 296.00 302.50 293.75 298.15 0.0M
2023-10-13 305.50 305.50 292.50 295.15 0.0M
2023-10-12 310.95 311.00 294.75 297.05 0.0M
2023-10-11 306.05 312.85 302.30 308.10 0.0M
2023-10-10 295.60 313.50 295.60 306.95 0.0M
2023-10-09 303.75 303.75 285.25 297.45 0.0M
2023-10-06 289.85 306.00 286.35 303.55 0.0M
2023-10-05 285.00 292.65 281.00 290.55 0.0M
2023-10-04 274.05 283.05 271.35 279.05 0.0M
2023-10-03 284.25 284.25 268.50 270.95 0.0M
2023-09-29 272.35 274.65 271.00 272.00 0.0M
2023-09-28 276.50 276.50 270.90 271.70 0.0M
2023-09-27 272.15 276.95 269.10 276.05 0.0M
2023-09-26 272.10 275.95 269.40 272.05 0.0M
2023-09-25 269.50 276.35 268.50 274.75 0.0M
2023-09-22 276.40 276.40 266.10 268.00 0.0M
2023-09-21 277.70 280.60 273.00 274.70 0.0M
2023-09-20 282.05 284.00 276.85 279.20 0.0M
2023-09-18 284.80 290.20 283.00 284.90 0.0M
2023-09-15 287.95 289.50 282.00 284.75 0.0M
2023-09-14 284.85 288.90 282.40 282.45 0.0M
2023-09-13 279.60 282.95 272.35 280.70 0.0M
2023-09-12 286.70 286.75 273.05 273.60 0.0M
2023-09-11 292.75 292.75 285.00 288.55 0.0M
2023-09-08 292.60 293.95 289.40 292.70 0.0M
2023-09-07 290.65 292.20 285.25 290.70 0.0M
2023-09-06 288.70 290.25 282.35 288.90 0.0M
2023-09-05 297.05 297.05 279.00 288.65 0.0M
2023-09-04 280.05 297.00 280.05 296.00 0.0M
2023-09-01 291.80 293.70 285.30 287.15 0.0M
2023-08-31 292.75 293.70 280.25 287.60 0.0M
2023-08-30 292.95 298.00 288.25 289.20 0.0M
2023-08-29 286.45 298.20 286.45 293.65 0.0M
2023-08-28 293.35 293.35 282.40 285.25 0.0M
2023-08-25 295.15 299.50 289.25 291.00 0.0M
2023-08-24 298.20 307.95 298.20 298.40 0.0M
2023-08-23 303.35 305.50 293.60 294.70 0.0M
2023-08-22 306.05 311.00 295.25 300.20 0.0M
2023-08-21 310.45 319.30 300.90 307.45 0.0M
2023-08-18 330.00 330.00 309.30 316.75 0.0M
2023-08-17 310.20 334.45 310.20 327.20 0.0M
2023-08-16 292.60 310.00 291.15 308.45 0.0M
2023-08-14 297.95 311.75 280.00 292.60 0.0M
2023-08-11 264.95 275.40 264.90 273.00 0.0M
2023-08-10 265.90 273.00 262.70 267.30 0.0M
2023-08-09 261.00 266.70 257.00 265.90 0.0M
2023-08-08 263.95 265.15 257.35 260.45 0.0M
2023-08-07 252.00 263.20 252.00 259.00 0.0M
2023-08-04 252.05 262.70 252.05 260.60 0.0M
2023-08-03 255.20 260.20 253.05 257.90 0.0M
2023-08-02 252.00 262.00 252.00 256.00 0.0M
2023-08-01 252.00 264.50 252.00 260.05 0.0M
2023-07-31 258.85 269.00 257.85 265.10 0.0M
2023-07-28 254.50 263.25 254.50 259.95 0.0M
2023-07-27 259.40 266.25 257.05 258.55 0.0M
2023-07-26 262.15 265.10 254.80 257.00 0.0M
2023-07-25 256.45 264.00 256.35 262.35 0.0M
2023-07-24 267.35 267.50 259.20 260.60 0.0M
2023-07-21 263.65 267.20 262.75 265.25 0.0M
2023-07-20 253.50 269.95 253.50 263.60 0.0M
2023-07-19 278.00 281.65 266.40 268.30 0.0M
2023-07-18 272.15 284.05 272.15 279.05 0.0M
2023-07-17 285.15 287.95 275.00 277.70 0.0M
2023-07-14 292.70 292.70 281.00 286.05 0.0M
2023-07-13 289.35 292.70 285.80 288.95 0.0M
2023-07-12 289.70 294.80 281.25 290.15 0.0M
2023-07-11 291.05 292.35 287.50 288.05 0.0M
2023-07-10 284.60 295.15 284.60 290.65 0.0M
2023-07-07 285.90 289.75 282.75 285.60 0.0M
2023-07-06 283.70 297.30 283.70 288.80 0.0M
2023-07-05 279.80 282.00 278.05 279.80 0.0M
2023-07-04 285.10 285.10 274.70 278.05 0.0M
2023-07-03 288.00 289.25 280.35 281.80 0.0M
2023-06-30 282.70 292.80 282.70 286.70 0.0M
2023-06-28 290.15 292.90 286.60 288.45 0.0M
2023-06-27 292.30 292.70 288.00 289.05 0.0M
2023-06-26 291.90 294.85 289.00 293.75 0.0M
2023-06-23 282.50 289.75 278.40 288.90 0.0M
2023-06-22 282.40 290.20 281.80 282.35 0.0M
2023-06-21 287.95 291.55 279.20 284.25 0.0M
2023-06-20 291.30 291.30 277.80 282.30 0.0M
2023-06-19 289.35 297.00 282.80 287.55 0.0M
2023-06-16 299.60 301.95 287.20 289.60 0.0M
2023-06-15 306.45 306.45 293.45 296.10 0.0M
2023-06-14 301.80 311.30 300.65 306.90 0.0M
2023-06-13 300.20 314.10 296.85 311.35 0.0M
2023-06-12 291.65 308.50 286.15 300.90 0.0M
2023-06-09 288.55 296.10 288.35 294.10 0.0M
2023-06-08 291.70 298.00 286.80 288.05 0.0M
2023-06-07 292.20 297.85 288.85 293.30 0.0M
2023-06-06 289.15 295.00 285.90 286.55 0.0M
2023-06-05 285.05 295.20 284.35 290.05 0.0M
2023-06-02 280.90 296.50 277.55 288.70 0.0M
2023-06-01 276.00 283.30 276.00 280.15 0.0M
2023-05-31 280.30 281.00 275.15 276.00 0.0M
2023-05-30 277.65 280.30 274.95 280.30 0.0M
2023-05-29 280.45 287.50 278.90 281.60 0.0M
2023-05-26 278.30 280.10 276.10 276.20 0.0M
2023-05-25 281.90 281.90 276.60 278.30 0.0M
2023-05-24 286.35 291.40 281.00 281.90 0.0M
2023-05-23 289.70 290.60 281.20 286.50 0.0M
2023-05-22 276.05 290.00 271.20 285.85 0.0M
2023-05-19 264.60 283.90 264.55 282.65 0.0M
2023-05-18 271.00 271.55 263.00 264.80 0.0M
2023-05-17 274.85 281.30 266.90 269.35 0.0M
2023-05-16 274.30 280.65 272.95 275.35 0.0M
2023-05-15 285.65 290.00 271.45 273.90 0.0M
2023-05-12 269.75 295.25 262.75 287.25 0.0M
2023-05-11 237.35 284.15 236.10 270.15 0.0M
2023-05-10 234.45 240.00 231.35 236.80 0.0M
2023-05-09 235.25 239.75 233.00 235.50 0.0M
2023-05-08 240.00 240.65 232.25 235.95 0.0M
2023-05-05 242.00 243.35 238.25 238.25 0.0M
2023-05-04 240.10 243.00 236.25 236.95 0.0M
2023-05-03 242.10 245.15 239.00 240.35 0.0M
2023-05-02 243.25 243.95 238.00 243.25 0.0M
2023-04-28 236.75 241.50 236.75 239.00 0.0M
2023-04-27 247.90 248.90 232.60 234.70 0.0M
2023-04-26 248.15 253.15 242.00 246.80 0.0M
2023-04-25 248.45 293.00 248.05 253.05 0.0M
2023-04-24 241.45 251.65 241.45 248.65 0.0M
2023-04-21 247.05 252.40 247.05 247.10 0.0M
2023-04-20 247.50 253.75 244.45 247.65 0.0M
2023-04-19 244.15 251.00 244.15 250.10 0.0M
2023-04-18 248.30 248.30 242.00 244.45 0.0M
2023-04-17 240.10 255.05 236.60 247.95 0.0M
2023-04-13 240.95 241.60 239.20 240.20 0.0M
2023-04-12 243.55 244.10 237.80 239.65 0.0M
2023-04-11 239.35 244.90 239.35 240.60 0.0M
2023-04-10 237.20 247.00 237.20 239.75 0.0M
2023-04-06 240.00 246.85 236.20 237.55 0.0M
2023-04-05 192.00 249.85 192.00 244.40 0.0M
2023-04-03 220.05 227.20 220.05 225.25 0.0M
2023-03-31 225.20 225.90 218.30 220.20 0.0M
2023-03-29 223.25 224.75 217.10 220.40 0.0M
2023-03-28 230.35 230.50 216.20 224.00 0.0M
2023-03-27 228.20 236.20 222.35 223.70 0.0M
2023-03-24 190.05 231.95 190.05 231.30 0.0M
2023-03-23 233.75 237.25 221.85 228.30 0.0M
2023-03-22 238.55 239.15 230.15 232.65 0.0M
2023-03-21 235.55 240.50 234.70 240.50 0.0M
2023-03-20 231.65 236.80 230.95 232.25 0.0M
2023-03-17 231.25 242.45 230.00 233.00 0.0M
2023-03-16 232.00 235.80 224.80 232.95 0.0M
2023-03-15 238.35 240.70 230.95 235.35 0.0M
2023-03-14 242.45 242.45 233.15 235.55 0.0M
2023-03-13 256.35 258.10 241.45 246.00 0.0M
2023-03-10 261.05 263.55 253.95 255.15 0.0M
2023-03-09 267.15 270.40 262.60 265.75 0.0M
2023-03-08 260.90 271.50 260.05 270.40 0.0M
2023-03-06 267.00 280.65 258.10 260.35 0.0M
2023-03-03 271.80 275.20 266.90 271.35 0.0M
2023-03-02 261.00 280.00 237.75 270.00 0.0M
2023-03-01 228.10 251.20 227.70 240.85 0.0M
2023-02-28 231.00 233.10 225.25 228.70 0.0M
2023-02-27 229.00 230.85 226.60 229.90 0.0M
2023-02-24 233.65 238.70 230.90 231.90 0.0M
2023-02-23 233.10 234.95 231.55 232.45 0.0M
2023-02-22 237.00 242.75 231.15 231.55 0.0M
2023-02-21 236.25 240.10 235.50 237.35 0.0M
2023-02-20 232.55 239.90 229.50 235.25 0.0M
2023-02-17 227.00 236.15 227.00 232.55 0.0M
2023-02-16 239.75 240.00 228.20 230.75 0.0M
2023-02-15 244.55 250.90 237.60 238.00 0.0M
2023-02-14 255.70 256.00 250.80 251.15 0.0M
2023-02-13 255.75 258.35 250.45 255.95 0.0M
2023-02-10 259.05 260.20 256.30 258.35 0.0M
2023-02-09 257.65 268.00 256.25 259.10 0.0M
2023-02-08 255.10 261.70 253.00 255.10 0.0M
2023-02-07 255.85 258.95 249.85 258.60 0.0M
2023-02-06 254.90 255.55 249.95 250.50 0.0M
2023-02-03 263.85 263.85 252.95 253.95 0.0M
2023-02-02 265.65 269.30 258.85 260.95 0.0M
2023-02-01 268.00 277.50 254.00 262.35 0.0M
2023-01-31 265.80 282.10 257.45 273.45 0.0M
2023-01-30 267.20 273.80 257.05 259.45 0.0M
2023-01-27 275.20 275.70 265.10 266.25 0.0M
2023-01-25 283.90 285.05 273.05 274.60 0.0M
2023-01-24 284.85 286.45 279.65 283.60 0.0M
2023-01-23 290.30 290.30 281.65 288.25 0.0M
2023-01-20 285.65 288.30 281.70 281.85 0.0M
2023-01-19 283.45 292.55 283.30 286.25 0.0M
2023-01-18 299.75 299.75 287.90 288.45 0.0M
2023-01-17 292.05 305.05 291.75 293.75 0.0M
2023-01-16 299.90 299.90 291.10 297.30 0.0M
2023-01-13 293.90 295.80 286.55 287.60 0.0M
2023-01-12 288.75 298.00 288.75 292.25 0.0M
2023-01-11 284.55 287.80 283.25 286.95 0.0M
2023-01-10 282.35 290.30 277.05 281.55 0.0M
2023-01-09 279.75 299.85 279.75 281.70 0.0M
2023-01-06 281.40 282.55 275.00 276.35 0.0M
2023-01-05 282.25 293.90 277.95 279.75 0.0M
2023-01-04 285.95 285.95 279.80 283.45 0.0M
2023-01-03 291.15 291.15 282.65 285.00 0.0M
2023-01-02 282.90 286.65 282.50 286.40 0.0M