Saurashtra Cement

SAUR
🏛️ india →
104.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 93.65 93.65 93.65 93.65 0.1K
09:15 94.00 94.00 93.94 93.94 0.3K
09:16 93.68 93.68 93.68 93.68 0.0K
09:17 93.66 93.66 93.46 93.62 1.5K
09:19 93.57 94.08 93.57 94.08 0.2K
09:20 94.01 94.07 94.01 94.07 0.2K
09:21 94.02 94.02 93.87 93.87 0.2K
09:22 93.89 93.89 93.89 93.89 0.3K
09:23 93.89 93.89 93.89 93.89 0.0K
09:24 93.45 93.98 93.45 93.98 1.1K
09:25 93.85 93.85 93.85 93.85 0.0K
09:26 93.85 93.85 93.85 93.85 0.0K
09:27 94.07 94.07 94.07 94.07 0.2K
09:28 94.38 94.38 94.35 94.35 1.0K
09:29 94.35 94.55 94.35 94.55 0.8K
09:30 94.41 94.68 94.41 94.68 1.7K
09:31 94.50 94.50 94.25 94.28 1.3K
09:32 94.50 94.50 94.50 94.50 1.0K
09:33 94.46 94.59 94.11 94.59 1.9K
09:34 94.50 94.64 94.35 94.35 1.2K
09:36 94.29 94.50 94.29 94.50 0.3K
09:37 94.50 94.50 94.50 94.50 1.0K
09:40 94.50 94.50 94.50 94.50 0.1K
09:41 94.19 94.70 94.19 94.70 1.4K
09:42 94.80 95.11 94.70 95.11 1.2K
09:43 95.48 95.48 94.79 94.79 1.8K
09:44 94.80 94.80 94.80 94.80 0.0K
09:45 94.80 94.95 94.80 94.95 0.1K
09:47 95.09 95.09 94.95 94.95 0.4K
09:48 94.95 94.95 94.95 94.95 0.0K
09:49 94.99 94.99 94.99 94.99 0.0K
09:51 95.17 95.17 95.17 95.17 0.2K
09:53 95.19 95.19 95.19 95.19 2.6K
09:54 94.92 94.92 94.72 94.72 0.6K
09:55 94.62 95.03 94.62 95.03 5.1K
09:56 95.77 95.90 95.57 95.90 8.7K
09:57 95.88 95.88 95.57 95.57 1.6K
09:58 95.81 95.81 95.81 95.81 2.1K
09:59 95.81 96.19 95.81 96.14 2.6K
10:00 96.29 96.29 96.06 96.06 0.1K
10:01 96.01 96.01 96.01 96.01 0.1K
10:02 96.01 96.01 95.99 95.99 4.5K
10:03 96.00 96.00 95.99 96.00 0.7K
10:04 96.00 96.46 96.00 96.46 3.9K
10:05 96.30 96.42 96.30 96.42 0.4K
10:06 96.32 96.80 96.32 96.80 1.3K
10:07 96.80 96.90 96.53 96.70 4.2K
10:08 96.98 97.30 96.98 97.30 7.6K
10:09 97.19 97.23 97.06 97.23 0.8K
10:10 97.00 97.02 96.80 96.80 1.7K
10:11 96.81 96.81 96.81 96.81 0.5K
10:12 96.50 96.67 96.50 96.67 5.2K
10:13 96.80 97.00 96.80 97.00 1.5K
10:14 96.92 97.12 96.90 96.90 2.7K
10:15 97.10 97.33 96.94 97.33 0.6K
10:16 97.20 97.20 97.00 97.00 2.1K
10:17 97.03 97.03 97.03 97.03 0.9K
10:18 97.20 97.20 97.20 97.20 0.9K
10:19 97.29 97.65 97.29 97.51 8.6K
10:20 98.10 98.18 98.00 98.18 8.3K
10:21 98.18 98.18 97.60 97.60 5.9K
10:22 97.81 97.99 97.81 97.99 0.4K
10:23 97.72 97.93 97.00 97.00 3.5K
10:24 97.40 97.43 97.40 97.43 1.4K
10:25 97.68 97.68 97.65 97.65 2.7K
10:26 97.64 97.64 97.64 97.64 0.0K
10:27 97.46 97.50 97.45 97.50 0.4K
10:28 97.50 97.50 97.45 97.45 0.1K
10:29 97.50 97.50 97.45 97.50 1.8K
10:30 97.80 97.80 97.60 97.62 1.7K
10:31 97.62 97.62 97.62 97.62 1.7K
10:32 97.64 97.85 97.62 97.80 3.2K
10:33 97.62 97.71 97.51 97.71 1.7K
10:34 97.55 97.55 97.40 97.40 3.1K
10:35 97.52 97.60 97.46 97.51 1.8K
10:36 97.46 97.82 97.46 97.82 4.5K
10:37 97.93 97.93 97.93 97.93 0.3K
10:38 97.95 98.00 97.95 98.00 3.2K
10:39 98.00 98.00 98.00 98.00 0.2K
10:40 98.15 98.15 98.00 98.00 0.4K
10:41 98.00 98.00 98.00 98.00 0.3K
10:42 98.00 98.00 98.00 98.00 1.6K
10:43 98.00 98.08 98.00 98.08 1.3K
10:44 97.91 97.94 97.71 97.71 1.0K
10:45 97.63 97.63 97.62 97.62 0.3K
10:46 97.62 97.80 97.62 97.80 1.5K
10:47 97.65 98.00 97.65 98.00 1.0K
10:48 98.03 98.03 98.00 98.00 1.4K
10:49 97.80 98.05 97.80 98.05 1.5K
10:50 98.06 98.06 98.00 98.00 0.8K
10:51 98.07 98.07 97.82 97.82 0.9K
10:52 97.81 97.81 97.81 97.81 0.2K
10:53 97.76 97.76 97.76 97.76 0.6K
10:54 98.00 98.00 98.00 98.00 0.4K
10:55 97.75 98.00 97.75 98.00 0.5K
10:56 97.75 97.96 97.75 97.96 5.4K
10:57 97.90 97.90 97.90 97.90 0.6K
10:58 98.00 98.00 98.00 98.00 0.6K
10:59 98.00 98.00 98.00 98.00 1.5K
11:00 98.00 98.07 98.00 98.04 0.9K
11:01 98.07 98.07 98.01 98.01 3.1K
11:02 98.00 98.12 98.00 98.11 1.5K
11:03 98.13 98.14 98.12 98.14 0.6K
11:04 98.00 98.00 98.00 98.00 1.0K
11:05 98.14 98.14 98.14 98.14 0.3K
11:07 98.07 98.07 98.04 98.04 0.1K
11:08 98.04 98.04 98.01 98.01 0.1K
11:09 98.10 98.10 98.01 98.10 2.5K
11:10 98.10 98.10 98.00 98.00 1.3K
11:11 97.28 97.61 97.28 97.61 58.5K
11:12 97.55 97.63 97.51 97.55 1.8K
11:13 97.50 97.50 97.50 97.50 0.2K
11:14 97.30 97.63 97.30 97.62 0.8K
11:15 97.60 97.88 97.51 97.88 2.3K
11:16 97.65 97.65 97.65 97.65 0.0K
11:17 97.72 97.72 97.72 97.72 0.1K
11:18 97.81 97.81 97.81 97.81 0.1K
11:19 97.87 97.87 97.87 97.87 0.1K
11:20 97.72 97.72 97.56 97.56 0.1K
11:21 97.74 97.74 97.74 97.74 0.1K
11:22 97.56 97.56 97.56 97.56 0.3K
11:23 97.78 97.78 97.78 97.78 0.0K
11:24 97.63 97.63 97.53 97.54 3.6K
11:25 97.55 97.78 97.55 97.78 1.0K
11:26 97.78 97.87 97.78 97.87 5.3K
11:27 97.88 97.88 97.88 97.88 1.6K
11:28 97.90 97.90 97.70 97.81 2.2K
11:29 97.70 97.70 97.70 97.70 2.6K
11:30 97.72 97.72 97.72 97.72 1.3K
11:31 97.72 97.72 97.72 97.72 7.4K
11:32 98.09 98.09 98.05 98.09 3.3K
11:33 98.07 98.09 97.85 98.04 1.5K
11:34 97.90 99.50 97.90 98.99 63.9K
11:35 99.11 99.17 98.88 99.16 1.1K
11:36 99.14 99.15 98.86 99.06 1.5K
11:37 98.86 98.86 98.85 98.85 0.6K
11:38 98.85 98.85 98.85 98.85 2.2K
11:39 98.85 98.85 98.85 98.85 2.9K
11:41 98.93 98.93 98.52 98.52 1.7K
11:42 98.79 98.96 98.70 98.80 1.7K
11:43 98.80 98.80 98.61 98.61 0.4K
11:44 98.70 98.90 98.70 98.85 2.8K
11:45 98.23 98.30 98.16 98.16 46.2K
11:46 98.29 98.45 98.29 98.41 8.9K
11:47 98.41 98.41 98.41 98.41 0.1K
11:48 98.73 98.73 98.73 98.73 1.3K
11:49 98.70 98.70 98.45 98.47 1.7K
11:50 98.40 98.59 98.40 98.59 0.6K
11:51 98.55 98.61 98.55 98.61 0.1K
11:52 98.62 98.62 98.44 98.44 0.3K
11:57 98.40 98.40 98.40 98.40 3.5K
11:58 98.40 98.70 98.40 98.67 5.9K
11:59 98.67 98.67 98.67 98.67 0.9K
12:01 98.67 98.67 98.67 98.67 1.7K
12:02 98.65 98.65 98.65 98.65 0.0K
12:03 98.59 98.59 98.59 98.59 0.1K
12:04 98.79 98.79 98.79 98.79 0.2K
12:06 98.79 98.79 98.58 98.58 1.3K
12:07 98.75 98.75 98.75 98.75 0.1K
12:08 98.78 98.78 98.50 98.50 1.0K
12:09 98.53 98.61 98.53 98.61 0.0K
12:10 98.64 98.66 98.64 98.66 0.9K
12:11 98.65 98.68 98.65 98.68 0.2K
12:13 98.53 98.68 98.53 98.68 5.3K
12:14 98.70 98.98 98.70 98.98 2.8K
12:15 98.84 98.84 98.84 98.84 0.0K
12:16 98.85 98.85 98.85 98.85 0.1K
12:17 98.85 98.85 98.85 98.85 0.1K
12:19 98.84 98.84 98.84 98.84 0.1K
12:21 98.95 98.95 98.90 98.90 0.5K
12:22 98.85 98.85 98.84 98.85 3.1K
12:23 98.85 98.85 98.83 98.83 2.9K
12:25 98.93 99.08 98.93 99.00 3.4K
12:26 99.00 99.00 99.00 99.00 1.7K
12:27 98.93 98.93 98.85 98.85 0.5K
12:28 98.85 98.85 98.85 98.85 0.1K
12:30 99.00 99.00 99.00 99.00 1.0K
12:31 99.00 99.00 99.00 99.00 0.5K
12:32 99.00 99.10 99.00 99.10 2.8K
12:33 99.00 99.00 99.00 99.00 1.2K
12:34 99.10 99.10 99.10 99.10 0.1K
12:35 99.10 99.11 99.01 99.11 1.4K
12:36 99.10 99.10 99.10 99.10 0.2K
12:37 99.15 99.15 99.10 99.10 0.0K
12:38 99.10 99.10 99.10 99.10 5.6K
12:39 99.00 99.15 99.00 99.15 0.2K
12:41 99.09 99.15 99.09 99.15 1.2K
12:42 98.99 98.99 98.98 98.98 0.0K
12:43 99.12 99.15 99.07 99.15 1.1K
12:44 99.15 99.15 99.15 99.15 1.0K
12:45 99.02 99.02 99.02 99.02 0.0K
12:46 99.02 99.02 98.93 99.02 0.8K
12:48 98.95 98.98 98.95 98.98 0.0K
12:50 98.83 98.83 98.70 98.70 2.5K
12:51 98.83 98.83 98.83 98.83 0.2K
12:52 98.82 98.82 98.82 98.82 0.0K
12:53 98.80 98.80 98.80 98.80 0.1K
12:54 99.14 99.14 99.11 99.11 2.5K
12:55 98.71 98.71 98.70 98.70 1.3K
12:56 98.70 98.71 98.70 98.71 1.6K
12:57 98.86 98.86 98.86 98.86 0.0K
12:58 98.97 98.97 98.97 98.97 0.0K
13:00 98.97 98.97 98.97 98.97 0.1K
13:04 98.81 98.81 98.81 98.81 0.0K
13:05 98.81 98.81 98.81 98.81 0.0K
13:06 98.81 98.81 98.81 98.81 0.0K
13:08 98.70 98.70 98.70 98.70 1.0K
13:09 98.70 98.70 98.70 98.70 0.5K
13:10 98.70 98.70 98.70 98.70 1.0K
13:11 98.70 98.71 98.70 98.71 0.2K
13:12 98.71 98.71 98.71 98.71 0.1K
13:13 98.70 98.70 98.70 98.70 0.9K
13:20 98.69 98.69 98.69 98.69 0.2K
13:21 98.69 98.69 98.69 98.69 0.5K
13:22 98.50 98.50 98.50 98.50 0.5K
13:23 98.70 98.70 98.56 98.56 0.4K
13:24 99.41 102.14 99.41 102.00 137.1K
13:25 102.14 102.40 101.80 102.30 38.6K
13:26 102.00 102.39 102.00 102.32 26.9K
13:27 102.20 102.34 102.00 102.00 12.8K
13:28 102.00 102.38 102.00 102.00 16.4K
13:29 102.13 102.13 102.00 102.00 5.2K
13:30 102.00 102.29 101.91 101.92 7.0K
13:31 102.07 102.30 101.76 102.17 6.8K
13:32 101.95 102.09 101.81 101.90 3.2K
13:33 101.80 102.18 101.80 102.09 2.0K
13:34 102.06 103.00 102.04 102.64 27.7K
13:35 103.00 104.00 102.44 104.00 44.2K
13:36 104.00 104.79 103.90 103.90 47.6K
13:37 103.96 104.08 103.51 103.70 9.0K
13:38 103.90 104.30 103.71 104.30 13.6K
13:39 104.07 104.27 103.57 103.70 14.8K
13:40 103.60 103.79 103.45 103.45 8.3K
13:41 103.37 104.00 103.37 104.00 32.5K
13:42 104.19 104.58 104.00 104.52 35.5K
13:43 104.62 104.91 104.61 104.81 33.4K
13:44 104.61 104.79 104.09 104.26 28.8K
13:45 104.45 104.50 104.25 104.41 8.0K
13:46 104.25 104.25 104.01 104.01 17.7K
13:47 104.27 105.00 104.27 105.00 53.2K
13:48 104.75 105.88 104.75 105.70 71.4K
13:49 105.66 105.68 105.20 105.50 24.1K
13:50 105.70 108.09 105.50 107.93 175.3K
13:51 107.62 107.62 107.13 107.37 41.9K
13:52 107.00 107.00 106.11 106.55 59.0K
13:53 106.90 106.90 106.46 106.53 17.9K
13:54 106.70 106.75 106.41 106.50 26.1K
13:55 106.45 107.39 106.45 107.01 48.0K
13:56 107.00 107.00 106.61 106.76 35.2K
13:57 106.75 106.75 106.50 106.50 18.8K
13:58 106.54 106.65 106.00 106.16 50.3K
13:59 106.00 106.30 106.00 106.01 41.2K
14:00 106.01 106.21 105.27 105.64 74.7K
14:01 105.66 105.94 105.44 105.66 33.6K
14:02 105.72 106.10 105.71 106.10 36.9K
14:03 106.20 106.95 105.52 105.52 105.6K
14:04 105.56 105.71 105.16 105.36 19.1K
14:05 105.55 105.55 104.13 104.52 40.4K
14:06 104.45 104.45 103.52 104.22 118.0K
14:07 103.98 104.83 103.91 104.72 14.5K
14:08 104.72 105.25 104.41 105.13 18.6K
14:09 105.03 105.10 104.80 105.10 26.5K
14:10 105.00 105.50 104.92 104.92 41.9K
14:11 105.25 106.01 105.01 105.99 42.0K
14:12 105.65 105.90 105.61 105.61 5.9K
14:13 105.61 105.88 105.03 105.03 9.0K
14:14 105.52 105.52 105.05 105.10 10.4K
14:15 104.82 104.82 104.01 104.01 47.5K
14:16 104.45 104.45 102.72 103.30 71.8K
14:17 103.27 104.20 103.27 104.20 35.6K
14:18 104.20 104.20 103.51 103.77 15.8K
14:19 103.78 104.06 103.55 104.06 16.0K
14:20 104.32 105.00 104.32 104.88 18.5K
14:21 104.65 106.04 104.65 105.86 59.5K
14:22 106.14 106.14 105.30 105.51 30.3K
14:23 105.51 105.51 105.00 105.20 13.8K
14:24 105.21 105.29 105.00 105.15 4.5K
14:25 105.20 105.20 104.98 104.98 15.3K
14:26 104.86 105.08 104.86 105.08 8.1K
14:27 105.06 105.17 104.62 105.06 11.8K
14:28 105.15 105.22 105.01 105.16 6.3K
14:29 105.11 105.11 105.02 105.08 3.5K
14:30 105.06 105.27 104.60 104.60 14.8K
14:31 104.50 105.00 104.31 104.98 15.4K
14:32 105.00 105.94 104.55 105.50 31.8K
14:33 105.94 106.30 105.66 105.93 31.5K
14:34 105.73 106.91 105.73 106.54 44.1K
14:35 106.50 106.89 106.41 106.45 31.2K
14:36 106.42 106.52 105.82 106.14 35.6K
14:37 106.09 106.09 105.32 105.68 18.9K
14:38 105.58 105.86 105.57 105.68 3.8K
14:39 105.58 105.59 104.59 104.84 31.7K
14:40 104.99 105.57 104.89 104.99 46.4K
14:41 104.91 104.99 104.52 104.88 14.7K
14:42 104.98 105.00 104.58 105.00 11.4K
14:43 105.00 105.00 104.61 104.70 11.4K
14:44 104.70 104.98 104.70 104.71 7.8K
14:45 104.88 104.96 104.50 104.96 11.1K
14:46 104.95 105.00 104.78 105.00 7.4K
14:47 105.00 105.00 104.82 105.00 12.7K
14:48 105.04 105.74 105.04 105.74 26.6K
14:49 105.70 105.70 105.11 105.33 19.7K
14:50 105.17 105.24 105.00 105.24 11.5K
14:51 105.03 105.03 104.41 104.41 25.5K
14:52 104.22 104.45 104.00 104.15 45.2K
14:53 104.39 104.75 104.18 104.53 11.3K
14:54 104.53 104.53 104.10 104.29 7.3K
14:55 104.06 104.23 104.00 104.00 15.1K
14:56 103.69 103.69 102.15 103.00 111.8K
14:57 103.01 104.12 103.01 104.00 35.8K
14:58 103.68 104.46 103.68 104.31 13.7K
14:59 104.34 104.34 104.00 104.09 15.7K
15:00 104.09 104.35 103.00 103.00 49.9K
15:01 103.48 103.48 103.00 103.25 25.5K
15:02 103.47 103.85 103.09 103.10 9.6K
15:03 103.54 103.54 103.21 103.40 1.8K
15:04 103.49 103.49 103.01 103.04 5.5K
15:05 103.39 103.44 103.01 103.01 8.5K
15:06 103.07 103.59 103.00 103.15 24.5K
15:07 103.00 103.50 103.00 103.25 18.1K
15:08 103.09 103.21 102.83 102.96 18.0K
15:09 103.00 103.21 103.00 103.21 9.7K
15:10 103.27 103.50 103.17 103.21 12.4K
15:11 103.50 103.50 103.27 103.40 32.8K
15:12 103.50 104.62 103.39 104.62 65.1K
15:13 104.23 104.23 103.70 103.85 7.4K
15:14 103.75 104.27 103.75 104.19 36.9K
15:15 104.19 104.50 104.01 104.50 62.3K
15:16 104.49 104.49 103.64 103.64 12.9K
15:17 103.69 103.69 103.20 103.20 22.5K
15:18 103.35 103.50 103.00 103.50 36.0K
15:19 103.21 105.00 103.21 104.76 112.1K
15:20 104.50 104.75 104.38 104.71 46.6K
15:21 104.65 104.65 104.32 104.32 3.5K
15:22 104.32 104.49 103.64 103.75 12.1K
15:23 103.75 104.02 103.63 103.85 15.0K
15:24 103.23 103.59 103.23 103.45 55.4K
15:25 103.55 103.84 103.55 103.84 22.8K
15:26 104.68 104.99 104.06 104.50 19.6K
15:27 104.57 104.57 103.90 104.00 15.1K
15:28 103.82 104.40 103.82 104.00 4.3K
15:29 104.10 104.13 103.79 103.79 22.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available