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
09:07 100.55 100.55 100.55 100.55 1.3K
09:15 101.00 101.01 101.00 101.01 0.3K
09:16 101.50 101.50 101.50 101.50 0.0K
09:17 101.50 101.50 101.50 101.50 0.5K
09:18 102.01 102.01 102.01 102.01 2.3K
09:19 101.80 101.80 101.80 101.80 0.2K
09:20 101.95 101.95 101.42 101.42 0.3K
09:21 101.42 101.46 101.26 101.26 0.3K
09:22 101.00 101.01 100.61 100.61 1.8K
09:23 100.78 101.01 100.78 101.01 0.2K
09:24 101.04 101.14 100.92 100.92 0.3K
09:25 100.96 100.96 100.90 100.90 1.2K
09:26 100.92 100.93 100.92 100.93 0.2K
09:27 100.92 100.92 100.92 100.92 1.5K
09:28 101.28 101.28 101.21 101.21 0.5K
09:31 101.26 101.26 101.26 101.26 0.1K
09:32 101.45 101.45 101.45 101.45 0.1K
09:35 101.31 101.31 101.31 101.31 0.4K
09:36 101.14 101.19 101.14 101.19 4.5K
09:37 101.28 101.28 101.28 101.28 0.3K
09:41 101.47 101.47 101.47 101.47 0.0K
09:42 101.00 101.00 101.00 101.00 2.0K
09:44 101.20 101.20 100.90 100.90 0.4K
09:48 101.23 101.23 101.01 101.01 0.1K
09:51 101.31 101.31 101.31 101.31 0.0K
09:54 101.23 101.23 101.23 101.23 0.0K
09:55 101.21 101.32 101.21 101.32 0.2K
09:57 101.44 101.44 101.44 101.44 0.1K
09:59 101.41 101.41 101.41 101.41 0.0K
10:02 101.41 101.41 101.40 101.40 0.0K
10:04 101.22 101.22 100.99 101.00 8.3K
10:05 101.00 101.00 101.00 101.00 0.0K
10:06 101.00 101.00 101.00 101.00 0.4K
10:07 100.71 100.71 100.71 100.71 0.9K
10:08 100.87 100.87 100.87 100.87 0.1K
10:10 100.93 100.93 100.93 100.93 0.0K
10:11 100.72 100.72 100.72 100.72 0.0K
10:12 100.70 100.70 100.70 100.70 1.2K
10:13 100.57 100.57 100.57 100.57 0.0K
10:14 100.50 100.50 100.50 100.50 0.5K
10:16 100.30 100.30 100.30 100.30 0.1K
10:17 100.28 100.28 100.28 100.28 0.0K
10:18 100.28 100.28 100.28 100.28 0.0K
10:19 100.27 100.27 100.27 100.27 0.0K
10:20 100.60 101.01 100.60 100.83 10.5K
10:23 100.69 100.69 100.69 100.69 0.0K
10:24 100.61 100.61 100.61 100.61 0.4K
10:26 100.42 100.42 100.42 100.42 0.1K
10:28 100.24 100.24 100.10 100.14 1.0K
10:29 100.00 100.39 100.00 100.02 3.4K
10:30 100.35 100.35 100.35 100.35 0.1K
10:33 100.09 100.09 100.09 100.09 0.0K
10:34 100.09 100.31 100.09 100.31 0.4K
10:35 100.01 100.01 100.01 100.01 0.3K
10:36 100.01 100.06 100.01 100.06 0.5K
10:39 100.01 100.01 100.01 100.01 0.5K
10:40 99.99 99.99 99.91 99.91 4.8K
10:42 99.90 99.91 99.90 99.91 0.4K
10:43 99.90 99.96 99.90 99.96 0.0K
10:44 100.09 100.09 100.09 100.09 0.5K
10:45 100.33 100.33 100.18 100.18 0.1K
10:49 100.02 100.02 100.02 100.02 0.2K
10:50 100.02 100.02 100.02 100.02 1.5K
10:51 100.06 100.06 100.06 100.06 0.0K
10:55 100.06 100.06 100.06 100.06 0.1K
10:56 100.03 100.03 100.03 100.03 0.1K
10:57 100.22 100.22 100.22 100.22 0.0K
10:58 100.24 100.24 100.24 100.24 0.1K
11:00 100.07 100.23 100.07 100.23 0.0K
11:01 100.03 100.03 100.00 100.00 1.1K
11:02 100.00 100.00 100.00 100.00 0.0K
11:04 100.00 100.00 100.00 100.00 0.2K
11:07 100.00 100.00 100.00 100.00 0.0K
11:08 100.00 100.00 100.00 100.00 0.5K
11:13 100.00 100.00 100.00 100.00 0.7K
11:14 100.25 100.25 100.25 100.25 0.2K
11:15 100.61 100.61 100.61 100.61 0.2K
11:16 100.55 100.55 100.55 100.55 0.0K
11:17 100.61 100.61 100.61 100.61 0.4K
11:18 100.58 100.58 100.58 100.58 0.1K
11:21 100.66 100.77 100.66 100.77 0.1K
11:22 100.49 100.49 100.49 100.49 0.2K
11:23 100.49 100.49 100.29 100.29 0.1K
11:29 100.29 100.29 100.29 100.29 0.2K
11:35 100.29 100.29 100.19 100.19 0.1K
11:38 100.19 100.24 100.19 100.24 0.1K
11:39 100.00 100.18 100.00 100.18 1.0K
11:40 100.00 100.00 100.00 100.00 0.1K
11:42 100.12 100.12 100.12 100.12 0.2K
11:43 100.15 100.15 100.15 100.15 0.0K
11:44 100.23 100.23 100.23 100.23 0.3K
11:48 100.21 100.21 100.21 100.21 0.3K
11:50 100.44 100.44 100.44 100.44 0.0K
11:53 100.44 100.44 100.44 100.44 0.0K
11:55 100.58 100.58 100.58 100.58 0.9K
11:56 101.00 101.07 101.00 101.07 7.2K
11:57 101.17 101.17 101.17 101.17 0.1K
11:59 101.00 101.00 101.00 101.00 2.0K
12:04 101.00 101.00 101.00 101.00 0.3K
12:05 101.01 101.01 101.01 101.01 0.1K
12:07 101.20 101.20 101.20 101.20 0.5K
12:08 101.49 101.49 101.00 101.00 8.1K
12:13 101.00 101.00 101.00 101.00 0.4K
12:25 101.00 101.00 101.00 101.00 0.0K
12:29 101.30 102.16 101.30 102.16 3.4K
12:30 102.16 102.16 102.16 102.16 0.2K
12:32 102.28 102.30 102.28 102.30 0.2K
12:36 102.42 102.50 102.42 102.47 2.7K
12:37 102.74 103.00 102.49 102.99 3.9K
12:38 102.68 102.68 102.65 102.65 0.2K
12:39 102.75 102.75 102.75 102.75 0.1K
12:40 102.99 102.99 102.99 102.99 0.5K
12:41 102.77 103.00 102.69 103.00 6.4K
12:42 103.00 103.00 102.70 102.98 3.1K
12:43 102.66 102.66 102.66 102.66 0.4K
12:44 102.91 102.91 102.91 102.91 0.0K
12:45 102.65 102.65 102.65 102.65 1.1K
12:51 102.73 103.00 102.73 103.00 12.3K
12:52 103.00 103.43 103.00 103.43 6.9K
12:53 103.50 104.00 103.50 104.00 3.9K
12:54 104.49 104.49 104.14 104.14 0.4K
12:55 104.50 104.50 104.12 104.41 0.9K
12:56 104.17 104.66 104.17 104.66 7.6K
12:57 104.60 105.41 104.60 105.00 9.7K
12:58 104.78 104.78 104.50 104.50 3.7K
12:59 104.10 104.10 104.03 104.04 0.3K
13:00 103.41 104.79 103.41 104.33 13.2K
13:01 104.46 104.46 104.21 104.21 0.1K
13:02 104.21 104.65 104.21 104.65 0.8K
13:03 105.68 106.19 105.23 106.19 13.0K
13:04 106.41 107.00 106.20 106.39 12.9K
13:05 106.37 106.37 106.08 106.09 1.4K
13:06 106.01 106.01 105.23 105.23 8.1K
13:07 105.12 105.12 105.12 105.12 0.6K
13:08 104.50 104.76 104.50 104.63 3.4K
13:09 104.80 104.80 104.60 104.65 2.6K
13:10 104.26 104.26 104.26 104.26 2.0K
13:11 104.34 104.34 103.75 103.75 11.6K
13:12 104.13 105.55 103.81 105.40 12.7K
13:13 105.65 105.69 105.48 105.69 0.2K
13:14 105.38 105.38 105.38 105.38 0.3K
13:16 105.13 105.13 104.85 104.85 2.6K
13:18 104.72 104.77 104.72 104.77 0.0K
13:19 104.75 104.75 104.75 104.75 0.0K
13:21 104.94 104.94 104.94 104.94 0.8K
13:22 104.80 105.03 104.80 105.03 1.3K
13:24 105.00 105.15 105.00 105.15 1.1K
13:26 105.17 105.17 105.00 105.00 0.1K
13:27 105.05 105.22 105.05 105.22 0.1K
13:28 105.22 105.36 105.22 105.36 0.2K
13:29 105.17 105.17 105.17 105.17 0.0K
13:33 105.29 105.34 105.15 105.15 3.3K
13:35 104.93 104.93 104.93 104.93 0.0K
13:36 104.93 104.93 104.93 104.93 1.7K
13:38 104.94 105.00 104.94 105.00 0.9K
13:40 105.11 105.16 105.11 105.16 6.5K
13:41 106.06 106.33 106.06 106.33 5.9K
13:42 106.06 106.40 106.05 106.40 3.0K
13:43 106.40 106.40 106.20 106.20 1.8K
13:44 106.60 106.65 106.45 106.65 3.7K
13:45 106.79 107.35 106.79 107.35 6.8K
13:46 107.15 107.49 106.98 107.45 4.0K
13:47 107.37 107.37 106.61 106.90 4.9K
13:48 106.88 107.79 106.77 107.49 10.7K
13:49 107.46 107.46 106.98 106.99 0.1K
13:50 107.07 107.33 107.07 107.33 0.9K
13:51 106.73 106.74 106.73 106.73 3.7K
13:52 106.59 106.59 106.59 106.59 0.1K
13:53 106.59 106.82 106.57 106.57 0.5K
13:54 106.67 106.67 106.39 106.39 0.3K
13:56 106.42 106.49 106.42 106.49 0.4K
13:57 106.50 106.50 106.50 106.50 1.2K
13:58 106.56 106.56 106.56 106.56 0.1K
13:59 106.32 106.47 106.32 106.47 0.2K
14:00 106.50 106.50 106.50 106.50 0.7K
14:01 106.51 106.51 106.51 106.51 0.0K
14:02 106.32 106.32 106.32 106.32 0.0K
14:03 106.51 106.54 106.51 106.54 0.1K
14:04 106.55 106.55 106.55 106.55 0.0K
14:05 106.35 106.35 106.35 106.35 0.1K
14:06 106.29 106.29 106.06 106.06 0.1K
14:07 105.95 105.95 105.95 105.95 0.5K
14:08 106.08 106.08 106.05 106.05 0.4K
14:09 105.93 105.93 105.93 105.93 0.7K
14:10 105.94 105.94 105.88 105.88 2.2K
14:11 105.62 105.82 105.50 105.82 5.0K
14:14 105.71 105.71 105.71 105.71 1.1K
14:15 105.70 105.70 105.70 105.70 0.1K
14:16 106.00 106.22 106.00 106.22 1.6K
14:17 106.05 106.05 106.05 106.05 0.1K
14:23 106.25 106.25 106.25 106.25 1.8K
14:24 106.27 106.27 106.27 106.27 0.6K
14:25 106.13 106.13 106.13 106.13 0.1K
14:26 106.15 106.20 106.15 106.20 0.7K
14:27 106.20 106.20 105.82 105.82 2.0K
14:29 105.83 105.83 105.83 105.83 0.3K
14:30 106.13 106.24 106.03 106.20 0.2K
14:33 105.97 105.97 105.97 105.97 0.0K
14:35 105.97 105.97 105.97 105.97 0.2K
14:36 106.08 106.08 105.89 105.89 0.1K
14:37 105.83 105.83 105.51 105.51 1.5K
14:38 105.68 105.69 105.68 105.69 0.1K
14:39 105.55 105.55 105.55 105.55 0.0K
14:42 105.55 105.55 105.55 105.55 1.0K
14:43 105.50 105.50 105.50 105.50 0.1K
14:44 105.50 105.50 105.50 105.50 0.1K
14:45 105.71 105.80 104.65 104.65 11.4K
14:46 104.40 104.67 104.40 104.43 1.0K
14:47 104.43 104.61 104.43 104.61 0.3K
14:48 104.50 105.15 104.50 105.15 6.0K
14:49 105.19 105.19 105.19 105.19 0.1K
14:50 105.22 105.22 105.22 105.22 0.0K
14:51 105.00 105.00 104.81 104.81 2.3K
14:52 104.75 104.75 104.75 104.75 0.1K
14:54 104.75 104.93 104.75 104.93 0.0K
14:55 104.80 104.80 104.80 104.80 0.0K
14:56 104.93 104.93 104.93 104.93 0.0K
14:57 105.00 105.00 105.00 105.00 0.3K
14:58 105.00 105.00 105.00 105.00 0.1K
14:59 104.87 104.88 104.87 104.88 0.1K
15:00 104.80 104.87 104.80 104.87 2.0K
15:01 104.68 104.85 104.68 104.85 0.0K
15:04 104.60 104.68 104.60 104.68 7.5K
15:06 104.79 104.79 104.79 104.79 0.1K
15:07 104.79 104.79 104.79 104.79 0.0K
15:08 104.61 104.71 104.61 104.71 0.3K
15:09 104.74 104.74 104.53 104.53 0.2K
15:11 104.65 105.00 104.65 104.99 3.0K
15:12 104.72 104.72 104.64 104.64 1.2K
15:13 104.51 104.51 104.51 104.51 1.2K
15:14 104.76 104.76 104.51 104.51 1.8K
15:15 104.55 104.55 104.51 104.51 2.3K
15:16 104.50 104.50 104.50 104.50 0.0K
15:17 104.01 104.01 103.80 103.80 5.3K
15:18 103.80 103.95 103.80 103.95 1.5K
15:19 103.98 104.84 103.98 104.84 6.8K
15:20 104.53 104.99 104.00 104.06 28.3K
15:21 104.04 104.50 104.04 104.50 10.8K
15:22 104.50 104.50 104.50 104.50 1.7K
15:23 106.03 108.48 106.03 108.00 49.1K
15:24 108.00 108.51 108.00 108.51 18.9K
15:25 109.00 109.18 108.00 109.18 26.0K
15:26 109.50 111.00 109.50 111.00 53.4K
15:27 111.00 111.01 110.50 110.55 10.9K
15:28 110.55 112.00 110.55 111.00 23.2K
15:29 111.00 111.50 107.88 107.88 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available