Saurashtra Cement

SAUR
🏛️ india →
111.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 81.05 81.05 81.05 81.05 0.3K
09:15 81.05 81.18 81.05 81.05 0.2K
09:16 81.55 81.55 80.71 80.71 7.6K
09:17 80.93 81.38 80.93 81.38 0.2K
09:18 81.35 81.35 81.23 81.25 0.2K
09:19 82.00 82.01 82.00 82.00 3.3K
09:20 82.00 82.01 82.00 82.01 1.1K
09:21 82.00 82.71 82.00 82.40 2.6K
09:22 83.00 83.00 82.60 82.60 3.1K
09:23 82.60 82.89 82.60 82.88 0.5K
09:24 82.75 82.75 82.75 82.75 0.9K
09:25 82.75 82.75 82.75 82.75 0.3K
09:26 82.75 82.75 82.75 82.75 0.7K
09:27 82.41 82.41 82.15 82.15 2.7K
09:28 82.24 82.24 82.24 82.24 0.5K
09:29 82.61 82.61 82.61 82.61 0.5K
09:31 82.60 82.60 82.60 82.60 0.0K
09:32 82.89 82.89 82.89 82.89 0.1K
09:33 83.09 83.20 83.03 83.03 3.6K
09:34 82.71 82.93 82.68 82.93 2.3K
09:35 82.97 82.97 82.97 82.97 0.0K
09:37 82.78 82.78 82.78 82.78 1.0K
09:39 82.50 82.50 82.50 82.50 0.5K
09:41 82.60 82.78 82.51 82.78 8.7K
09:42 83.08 83.20 82.86 83.20 5.3K
09:43 83.07 83.16 82.89 83.04 0.3K
09:44 82.88 83.06 82.88 83.06 5.0K
09:45 83.07 83.07 83.07 83.07 0.1K
09:46 83.04 83.07 83.04 83.07 0.1K
09:47 83.05 83.05 83.04 83.05 1.2K
09:48 83.05 83.05 83.04 83.04 0.2K
09:49 83.06 83.06 83.05 83.05 0.0K
09:50 82.96 83.00 82.96 83.00 0.2K
09:51 83.00 83.07 83.00 83.07 0.3K
09:52 83.07 83.07 83.02 83.02 0.1K
09:54 82.90 82.91 82.90 82.91 0.7K
09:55 82.90 82.90 82.90 82.90 1.2K
09:56 83.07 83.30 83.07 83.30 1.2K
09:57 83.50 83.50 83.29 83.29 3.2K
09:58 83.30 83.30 82.90 83.12 4.1K
09:59 83.11 83.11 83.11 83.11 0.3K
10:00 83.17 83.17 83.00 83.00 1.0K
10:02 82.90 82.90 82.86 82.86 1.4K
10:03 82.66 82.66 82.48 82.48 1.1K
10:04 82.30 82.50 82.30 82.50 0.6K
10:05 82.50 82.90 82.41 82.44 3.1K
10:06 82.47 82.48 82.32 82.32 0.1K
10:07 82.17 82.17 82.17 82.17 0.3K
10:09 82.48 82.48 82.31 82.32 0.4K
10:10 82.30 82.30 82.30 82.30 0.7K
10:11 82.30 82.30 82.30 82.30 0.6K
10:12 82.30 82.30 82.30 82.30 0.0K
10:14 82.30 82.30 82.00 82.00 3.1K
10:15 82.00 82.00 82.00 82.00 0.4K
10:16 82.05 82.30 82.05 82.30 1.1K
10:17 82.01 82.01 82.00 82.00 0.3K
10:18 82.17 82.17 82.17 82.17 0.0K
10:19 82.00 82.00 82.00 82.00 1.3K
10:20 81.87 81.87 81.87 81.87 0.0K
10:21 81.85 81.85 81.85 81.85 0.0K
10:23 81.85 81.85 81.63 81.63 0.3K
10:24 81.50 81.50 81.50 81.50 1.0K
10:25 81.45 81.50 81.45 81.50 4.0K
10:26 81.50 81.50 81.50 81.50 0.0K
10:27 81.69 81.75 81.65 81.68 0.2K
10:28 81.68 81.85 81.68 81.85 0.0K
10:29 81.76 81.86 81.75 81.75 0.2K
10:31 81.67 81.67 81.67 81.67 0.0K
10:32 81.64 81.69 81.64 81.69 0.2K
10:33 81.64 81.64 81.64 81.64 0.0K
10:34 81.47 81.47 81.01 81.01 4.0K
10:35 81.22 81.22 81.22 81.22 0.0K
10:36 81.22 81.30 81.22 81.30 0.2K
10:38 81.00 81.10 80.70 80.70 38.4K
10:40 81.00 81.00 81.00 81.00 0.0K
10:41 81.00 81.00 81.00 81.00 0.1K
10:42 81.04 81.04 81.04 81.04 0.1K
10:43 81.46 81.46 81.46 81.46 0.0K
10:46 81.21 81.28 81.21 81.28 0.2K
10:47 81.21 81.21 81.21 81.21 0.0K
10:49 81.37 81.37 81.37 81.37 0.0K
10:53 81.39 81.39 81.39 81.39 0.0K
10:55 81.36 81.36 81.36 81.36 0.1K
10:56 81.29 81.29 81.00 81.00 1.6K
10:57 81.00 81.00 81.00 81.00 0.0K
10:58 81.19 81.19 81.19 81.19 0.3K
11:00 81.13 81.13 81.13 81.13 0.0K
11:01 80.99 81.00 80.99 81.00 0.1K
11:03 81.00 81.00 81.00 81.00 0.3K
11:04 81.00 81.00 80.92 81.00 0.2K
11:05 81.00 81.00 81.00 81.00 0.2K
11:07 80.99 80.99 80.99 80.99 0.0K
11:08 80.95 80.95 80.82 80.82 0.3K
11:09 80.62 80.64 80.55 80.64 1.2K
11:12 80.64 80.64 80.64 80.64 0.1K
11:13 80.61 80.61 80.51 80.57 0.2K
11:14 80.45 80.45 80.45 80.45 0.2K
11:15 80.54 80.55 80.54 80.55 0.2K
11:17 80.74 80.74 80.74 80.74 0.1K
11:18 80.46 80.46 80.40 80.40 0.0K
11:20 80.38 80.38 80.38 80.38 0.0K
11:22 80.36 80.40 80.36 80.40 2.2K
11:24 80.31 80.31 80.20 80.25 0.1K
11:26 80.40 80.40 80.25 80.25 3.3K
11:27 80.20 80.20 80.12 80.12 0.0K
11:28 80.10 80.10 80.05 80.05 0.3K
11:29 80.04 80.04 80.01 80.01 0.1K
11:30 80.04 80.10 80.04 80.10 0.2K
11:31 80.03 80.29 80.00 80.29 1.2K
11:32 80.04 80.04 80.04 80.04 0.0K
11:33 80.01 80.03 80.01 80.03 0.0K
11:34 80.02 80.02 80.01 80.01 0.0K
11:35 80.02 80.02 80.01 80.01 0.0K
11:36 79.80 79.80 79.51 79.51 1.2K
11:37 79.53 79.63 79.53 79.63 0.2K
11:38 79.55 79.85 79.55 79.85 1.7K
11:39 79.79 79.79 79.71 79.71 0.0K
11:41 79.60 79.60 79.60 79.60 0.0K
11:42 79.60 79.60 79.51 79.51 0.1K
11:43 79.50 79.50 79.50 79.50 0.3K
11:48 79.60 79.60 79.60 79.60 0.5K
11:49 79.62 79.70 79.62 79.70 0.2K
11:50 79.61 79.61 79.61 79.61 0.0K
11:51 79.60 79.60 79.60 79.60 0.0K
11:52 79.61 79.65 79.61 79.64 0.0K
11:54 79.70 79.70 79.70 79.70 0.1K
11:56 79.74 79.74 79.74 79.74 1.0K
11:57 79.75 79.75 79.75 79.75 0.0K
11:58 79.77 79.77 79.77 79.77 0.2K
11:59 79.92 79.92 79.92 79.92 0.8K
12:00 79.76 79.76 79.76 79.76 0.1K
12:02 79.75 79.75 79.75 79.75 0.9K
12:03 79.80 79.80 79.80 79.80 0.2K
12:04 79.80 79.80 79.80 79.80 0.1K
12:07 79.80 79.80 79.80 79.80 0.7K
12:11 79.86 79.86 79.86 79.86 4.2K
12:14 79.81 79.81 79.81 79.81 0.0K
12:15 79.81 79.81 79.81 79.81 0.0K
12:16 79.81 79.81 79.81 79.81 0.1K
12:17 79.81 79.81 79.67 79.67 0.3K
12:18 79.76 79.76 79.60 79.60 0.0K
12:19 79.61 79.61 79.60 79.60 0.4K
12:20 79.65 79.65 79.50 79.50 1.0K
12:22 79.51 79.51 79.51 79.51 0.0K
12:25 79.50 79.50 79.50 79.50 0.0K
12:29 79.50 79.50 79.50 79.50 0.1K
12:30 79.51 79.51 79.51 79.51 0.1K
12:32 79.51 79.51 79.51 79.51 0.1K
12:33 79.45 79.50 79.45 79.48 0.2K
12:34 79.40 79.49 79.40 79.49 0.1K
12:35 79.49 79.49 79.34 79.34 0.2K
12:37 79.39 79.39 79.39 79.39 0.0K
12:39 79.39 79.39 79.31 79.31 0.0K
12:41 79.38 79.38 79.38 79.38 0.2K
12:43 79.24 79.25 79.24 79.25 0.0K
12:44 79.21 79.21 79.21 79.21 0.0K
12:47 79.38 79.41 79.38 79.41 0.5K
12:48 79.56 79.56 79.56 79.56 0.8K
12:50 79.59 79.59 79.59 79.59 2.0K
12:51 79.43 79.43 79.43 79.43 0.5K
12:52 79.49 79.49 79.49 79.49 0.0K
12:55 79.54 79.54 79.50 79.50 0.0K
12:56 79.50 79.50 79.50 79.50 0.0K
12:57 79.49 79.51 79.49 79.51 0.0K
12:58 79.54 79.54 79.54 79.54 0.0K
13:00 79.55 79.55 79.30 79.30 0.5K
13:03 79.10 79.10 79.10 79.10 0.1K
13:10 79.25 79.25 79.25 79.25 1.4K
13:11 79.30 79.30 79.30 79.30 0.7K
13:17 79.25 79.25 79.25 79.25 0.3K
13:18 79.25 79.25 79.25 79.25 0.3K
13:21 79.10 79.15 79.10 79.15 0.2K
13:22 79.15 79.15 79.15 79.15 0.7K
13:24 79.26 79.26 79.26 79.26 0.1K
13:29 79.14 79.28 79.14 79.28 0.1K
13:30 79.28 79.28 79.28 79.28 0.0K
13:33 79.30 79.30 79.20 79.20 1.0K
13:36 79.30 79.30 79.30 79.30 0.1K
13:37 79.15 79.15 79.15 79.15 0.5K
13:40 79.30 79.54 79.30 79.54 5.2K
13:43 79.54 79.54 79.54 79.54 0.0K
13:44 79.54 79.54 79.54 79.54 0.0K
13:45 79.54 79.54 79.54 79.54 0.0K
13:46 79.45 79.45 79.45 79.45 0.0K
13:47 79.45 79.45 79.45 79.45 0.0K
13:48 79.34 79.34 79.34 79.34 0.1K
13:49 79.41 79.41 79.41 79.41 2.1K
13:56 79.11 79.11 79.07 79.07 0.3K
13:57 78.90 78.98 78.90 78.98 4.9K
13:58 78.95 78.95 78.80 78.80 0.1K
13:59 79.10 79.75 79.10 79.75 1.8K
14:00 79.57 79.57 79.57 79.57 2.0K
14:01 79.25 79.25 79.08 79.08 0.2K
14:02 78.98 78.98 78.98 78.98 0.0K
14:03 79.00 79.00 79.00 79.00 0.0K
14:06 79.08 79.08 79.08 79.08 2.2K
14:11 78.86 79.00 78.86 79.00 0.7K
14:13 79.34 79.36 79.26 79.26 0.3K
14:14 79.26 79.26 79.26 79.26 0.0K
14:15 79.18 79.18 79.00 79.00 0.5K
14:18 79.33 79.33 79.33 79.33 0.1K
14:19 79.33 79.33 79.30 79.30 0.6K
14:20 79.30 79.30 79.30 79.30 1.0K
14:21 79.45 79.45 79.45 79.45 0.1K
14:22 79.33 79.33 79.33 79.33 0.8K
14:23 79.33 79.33 79.33 79.33 0.7K
14:24 79.47 79.47 79.47 79.47 0.1K
14:25 79.47 79.59 79.47 79.59 0.0K
14:29 79.75 79.75 79.75 79.75 0.5K
14:31 79.49 79.49 79.49 79.49 0.0K
14:32 79.44 79.44 79.31 79.31 2.3K
14:33 79.31 79.31 79.31 79.31 0.9K
14:35 79.57 79.57 79.33 79.33 0.1K
14:36 79.54 79.54 79.54 79.54 0.0K
14:37 78.82 78.82 78.82 78.82 7.7K
14:44 78.82 78.82 78.82 78.82 0.4K
14:46 78.60 78.60 78.60 78.60 0.6K
14:47 78.51 78.51 78.49 78.50 3.8K
14:50 79.01 79.01 79.01 79.01 0.1K
14:51 78.75 78.75 78.75 78.75 0.6K
14:53 78.32 78.32 78.32 78.32 2.9K
14:54 78.55 78.55 78.55 78.55 0.0K
14:55 78.52 78.52 78.50 78.50 0.0K
14:57 78.67 78.67 78.67 78.67 0.0K
14:58 78.68 78.68 78.67 78.67 0.6K
14:59 78.56 78.56 78.56 78.56 0.2K
15:02 78.67 78.67 78.67 78.67 0.0K
15:03 78.84 78.84 78.84 78.84 0.3K
15:05 78.91 78.99 78.91 78.99 0.2K
15:08 78.74 78.74 78.70 78.70 0.1K
15:10 78.64 78.64 78.64 78.64 0.0K
15:11 78.62 78.62 78.62 78.62 0.1K
15:12 78.60 78.60 78.60 78.60 0.3K
15:13 78.79 78.93 78.79 78.93 0.1K
15:15 78.63 78.63 78.63 78.63 0.3K
15:16 78.83 78.83 78.83 78.83 0.2K
15:17 78.65 78.65 78.65 78.65 1.0K
15:18 78.64 78.64 78.60 78.60 1.2K
15:19 78.41 78.41 78.31 78.31 0.6K
15:20 78.32 78.32 78.20 78.20 0.4K
15:21 78.42 78.42 78.42 78.42 0.0K
15:22 78.33 78.33 78.15 78.15 7.2K
15:23 79.16 79.16 79.16 79.16 6.9K
15:24 79.13 79.38 78.82 79.38 2.8K
15:25 79.09 79.09 79.09 79.09 0.1K
15:26 78.92 78.92 78.92 78.92 0.0K
15:27 78.27 78.27 78.27 78.27 0.1K
15:28 79.09 79.09 79.09 79.09 0.1K
15:29 79.09 79.09 78.16 78.69 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available