Shankar Lal Rampal Dye-Chem

SNKA
🏛️ india →
68.48
Last Update: 2025-10-03
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
2021-12-31 27.68 28.00 26.55 26.72 0.0M
2021-12-30 26.70 28.00 26.00 27.93 0.0M
2021-12-29 28.17 28.17 26.92 27.10 0.0M
2021-12-28 27.83 28.62 26.83 27.58 0.0M
2021-12-27 26.33 27.65 25.33 27.27 0.0M
2021-12-24 26.50 27.97 26.17 26.52 0.0M
2021-12-23 29.25 29.25 26.50 26.88 0.0M
2021-12-22 26.00 28.33 26.00 27.87 0.0M
2021-12-21 28.00 28.00 26.65 27.32 0.0M
2021-12-20 26.78 29.27 26.78 28.05 0.0M
2021-12-17 31.00 31.15 28.18 28.18 0.0M
2021-12-16 29.63 29.67 29.33 29.67 0.0M
2021-12-15 30.27 30.27 27.50 28.26 0.1M
2021-12-14 28.91 28.91 28.89 28.91 0.2M
2021-12-13 27.53 27.53 27.53 27.53 0.1M
2021-12-10 26.23 26.23 26.23 26.23 0.0M
2021-12-09 24.98 24.98 24.98 24.98 0.0M
2021-12-08 22.67 23.80 22.67 23.80 0.0M
2021-12-07 22.78 23.30 22.67 22.67 0.0M
2021-12-06 23.30 23.50 22.62 22.77 0.0M
2021-12-03 22.01 23.17 22.01 22.51 0.0M
2021-12-02 22.17 23.16 21.68 23.00 0.0M
2021-12-01 23.31 23.50 22.50 22.72 0.0M
2021-11-30 22.28 23.75 22.26 22.85 0.0M
2021-11-29 24.16 24.16 22.48 23.43 0.0M
2021-11-26 24.16 24.16 22.55 23.66 0.0M
2021-11-25 24.14 24.14 22.36 23.58 0.0M
2021-11-24 24.67 24.75 22.93 23.18 0.0M
2021-11-23 22.58 24.81 22.48 23.83 0.0M
2021-11-22 24.03 24.03 22.11 23.65 0.0M
2021-11-18 24.08 24.08 21.92 22.88 0.0M
2021-11-17 22.81 24.83 22.81 22.97 0.0M
2021-11-16 25.33 26.17 24.01 24.01 0.0M
2021-11-15 26.88 26.88 24.67 25.27 0.1M
2021-11-12 25.60 25.60 25.60 25.60 0.0M
2021-11-11 24.38 24.38 24.17 24.38 0.0M
2021-11-10 23.23 23.23 22.22 23.23 0.1M
2021-11-09 23.35 23.35 21.18 22.13 0.1M
2021-11-08 22.25 22.25 20.37 22.24 0.1M
2021-11-04 21.19 21.19 21.19 21.19 0.0M
2021-11-03 20.18 20.18 20.18 20.18 0.0M
2021-11-02 19.23 19.23 19.23 19.23 0.0M
2021-11-01 18.32 18.32 18.32 18.32 0.0M
2021-10-29 17.94 17.94 16.83 17.45 0.0M
2021-10-28 17.15 17.28 16.50 17.09 0.0M
2021-10-27 17.10 17.11 16.04 16.46 0.0M
2021-10-26 16.00 16.33 15.31 16.30 0.1M
2021-10-25 14.45 15.63 14.45 15.58 0.1M
2021-10-22 15.15 15.16 14.90 14.90 0.0M
2021-10-21 14.98 14.98 14.88 14.88 0.0M
2021-10-20 15.30 15.30 14.47 14.97 0.0M
2021-10-19 15.17 15.30 15.00 15.00 0.0M
2021-10-18 15.33 15.33 14.53 14.92 0.0M
2021-10-14 15.08 15.42 15.00 15.18 0.0M
2021-10-13 15.01 15.01 14.92 14.93 0.0M
2021-10-12 14.50 15.33 14.33 14.91 0.0M
2021-10-11 15.30 15.30 14.28 14.99 0.0M
2021-10-08 15.28 15.28 14.83 15.00 0.1M
2021-10-07 14.53 14.83 14.46 14.55 0.0M
2021-10-06 15.18 15.27 14.58 14.63 0.0M
2021-10-05 15.33 15.33 14.68 14.83 0.0M
2021-10-04 15.53 15.53 14.67 14.89 0.0M
2021-10-01 15.24 15.24 15.15 15.22 0.0M
2021-09-30 15.62 15.68 14.83 15.31 0.0M
2021-09-29 14.94 15.23 14.67 15.17 0.0M
2021-09-28 15.17 15.23 14.67 14.83 0.0M
2021-09-27 14.68 15.03 14.67 14.76 0.0M
2021-09-24 15.11 15.11 14.58 14.97 0.0M
2021-09-23 14.67 15.14 14.52 14.58 0.0M
2021-09-22 14.72 15.66 14.72 14.85 0.0M
2021-09-21 14.67 15.11 14.34 14.99 0.0M
2021-09-20 14.70 15.35 14.35 14.67 0.0M
2021-09-17 15.34 15.59 14.90 15.03 0.0M
2021-09-16 15.93 16.00 15.21 15.55 0.0M
2021-09-15 15.83 15.83 15.34 15.56 0.0M
2021-09-14 15.42 15.42 14.68 15.15 0.0M
2021-09-13 15.83 15.83 14.55 14.90 0.0M
2021-09-09 15.84 15.84 14.80 15.19 0.0M
2021-09-08 14.98 15.11 14.20 15.09 0.0M
2021-09-07 14.93 14.98 14.19 14.39 0.0M
2021-09-06 15.13 15.57 14.35 14.72 0.0M
2021-09-03 15.32 15.32 14.53 14.83 0.0M
2021-09-02 15.33 15.33 14.50 14.68 0.1M
2021-09-01 14.48 15.00 14.18 14.73 0.0M
2021-08-31 14.62 14.62 13.68 14.43 0.0M
2021-08-30 13.83 14.16 13.17 13.95 0.0M
2021-08-27 14.18 14.18 13.33 13.49 0.0M
2021-08-26 13.12 14.00 13.12 13.55 0.0M
2021-08-25 13.83 14.28 13.33 13.35 0.0M
2021-08-24 14.57 14.57 13.50 13.83 0.0M
2021-08-23 14.43 15.54 13.04 13.88 0.1M
2021-08-20 15.00 15.29 13.76 14.13 0.1M
2021-08-18 15.50 16.63 14.32 14.79 0.3M
2021-08-17 18.00 18.67 15.88 15.88 0.9M
2021-08-16 16.48 18.00 15.35 17.64 0.5M
2021-08-13 13.34 15.01 13.34 15.01 0.6M
2021-08-12 12.51 12.51 11.01 12.51 0.3M
2021-08-11 9.59 11.45 9.59 10.43 0.0M
2021-08-10 10.02 10.86 10.02 10.43 0.0M
2021-08-09 11.05 11.20 10.83 11.07 0.0M
2021-08-06 11.45 11.45 10.83 10.84 0.0M
2021-08-05 10.33 11.63 10.33 10.98 0.0M
2021-08-04 11.33 11.33 10.83 11.17 0.0M
2021-08-03 10.88 11.35 10.88 11.28 0.0M
2021-08-02 11.48 11.50 10.83 10.83 0.0M
2021-07-30 11.25 11.45 11.17 11.22 0.0M
2021-07-29 11.68 12.93 10.87 11.12 0.1M
2021-07-28 11.17 13.33 10.78 11.91 0.1M
2021-07-27 11.83 12.15 10.83 11.18 0.0M
2021-07-26 11.30 11.52 10.84 11.34 0.0M
2021-07-23 12.17 12.17 10.76 11.30 0.0M
2021-07-22 10.64 11.50 9.85 10.68 0.0M
2021-07-20 10.52 11.33 10.33 10.43 0.0M
2021-07-19 11.89 11.89 10.33 11.11 0.0M
2021-07-16 10.86 13.33 10.86 11.66 0.0M
2021-07-15 12.03 13.35 11.50 12.14 0.0M
2021-07-14 10.38 12.70 10.38 12.51 0.2M
2021-07-13 11.33 11.33 10.17 10.58 0.0M
2021-07-12 10.66 11.67 10.02 10.91 0.0M
2021-07-09 10.50 10.50 10.04 10.29 0.0M
2021-07-08 10.83 10.84 10.00 10.27 0.0M
2021-07-07 9.50 11.33 9.44 10.43 0.0M
2021-07-06 9.19 10.33 9.19 10.02 0.0M
2021-07-05 10.06 10.06 9.88 9.91 0.0M
2021-07-02 11.67 11.67 9.61 9.85 0.1M
2021-07-01 10.85 11.90 9.75 10.78 0.0M
2021-06-30 11.17 13.00 11.17 11.77 0.0M
2021-06-29 11.33 11.88 11.17 11.32 0.0M
2021-06-28 13.14 13.14 10.69 11.17 0.0M
2021-06-25 10.34 12.25 10.34 11.83 0.0M
2021-06-24 10.08 12.50 10.08 11.33 0.0M
2021-06-23 11.87 13.32 11.51 11.88 0.0M
2021-06-22 10.15 12.00 9.99 11.85 0.1M
2021-06-21 9.26 10.33 8.71 10.13 0.0M
2021-06-18 8.51 10.18 8.51 9.64 0.0M
2021-06-17 9.17 10.42 9.17 9.97 0.0M
2021-06-16 9.98 10.08 9.33 9.99 0.0M
2021-06-15 8.75 10.17 8.53 9.18 0.0M
2021-06-14 9.17 9.25 8.76 8.92 0.0M
2021-06-11 9.18 9.58 8.67 9.01 0.0M
2021-06-10 7.50 10.08 7.50 9.34 0.0M
2021-06-09 8.52 9.26 8.42 8.43 0.0M
2021-06-08 9.17 9.78 7.73 8.63 0.0M
2021-06-07 8.94 9.46 7.67 8.67 0.0M
2021-06-04 9.01 9.01 8.53 8.93 0.0M
2021-06-03 9.31 9.31 7.40 9.01 0.0M
2021-06-02 8.75 9.13 8.35 8.70 0.0M
2021-06-01 9.32 9.32 7.33 8.77 0.0M
2021-05-31 9.17 9.17 7.01 8.97 0.0M
2021-05-28 9.00 9.00 8.50 8.53 0.0M
2021-05-27 8.93 9.05 8.33 8.99 0.0M
2021-05-26 8.70 8.76 8.50 8.76 0.0M
2021-05-25 9.25 9.25 8.83 8.83 0.0M
2021-05-24 9.93 9.93 8.39 8.68 0.0M
2021-05-21 9.00 9.00 8.55 8.55 0.0M
2021-05-20 10.00 10.42 8.33 9.33 0.0M
2021-05-19 9.64 9.64 8.83 9.00 0.0M
2021-05-18 9.48 9.48 8.67 8.77 0.0M
2021-05-17 9.17 9.77 8.35 9.16 0.0M
2021-05-14 9.33 9.82 8.40 8.85 0.0M
2021-05-12 9.58 10.00 8.50 9.05 0.0M
2021-05-11 9.26 9.95 8.89 9.64 0.0M
2021-05-10 9.04 9.95 9.04 9.18 0.0M
2021-05-07 9.92 9.97 8.34 9.53 0.0M
2021-05-06 9.17 9.17 7.67 8.31 0.0M
2021-05-05 9.33 9.50 8.53 8.69 0.0M
2021-05-04 10.05 10.05 8.22 9.36 0.0M
2021-05-03 11.61 11.61 9.05 10.05 0.0M
2021-04-30 10.33 10.33 8.93 9.74 0.0M
2021-04-29 9.18 9.75 8.33 9.00 0.0M
2021-04-28 9.04 9.50 8.01 9.18 0.0M
2021-04-27 7.68 9.04 7.68 8.00 0.0M
2021-04-26 9.46 9.46 8.39 8.98 0.0M
2021-04-23 8.51 9.75 8.50 9.75 0.0M
2021-04-22 9.83 10.40 7.69 9.75 0.0M
2021-04-20 9.78 9.78 8.54 9.17 0.0M
2021-04-19 8.83 9.00 8.83 8.94 0.0M
2021-04-16 8.11 9.50 8.08 8.09 0.0M
2021-04-15 7.37 8.74 7.37 8.74 0.0M
2021-04-13 8.90 8.90 8.78 8.78 0.0M
2021-04-12 9.00 9.00 7.92 8.63 0.0M
2021-04-09 9.83 9.83 8.17 8.91 0.1M
2021-04-08 8.46 8.46 8.03 8.46 0.2M
2021-04-07 7.05 7.05 7.05 7.05 0.0M
2021-03-22 6.85 7.01 6.85 7.01 0.2M
2021-03-19 6.85 6.85 6.85 6.85 0.0M
2021-03-16 6.83 6.83 6.83 6.83 0.0M
2021-03-08 6.67 6.67 6.67 6.67 0.0M
2021-03-05 6.57 6.57 6.57 6.57 0.0M
2021-03-04 6.70 6.70 6.18 6.18 0.0M
2021-02-16 6.34 6.34 6.34 6.34 0.0M
2021-02-09 6.36 6.36 6.36 6.36 0.0M
2021-02-01 6.36 6.36 6.20 6.20 0.0M
2021-01-21 6.37 6.37 6.37 6.37 0.0M