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
2022-12-30 139.95 140.00 132.00 134.45 0.0M
2022-12-29 137.00 137.00 131.85 135.95 0.0M
2022-12-28 137.00 137.00 134.10 135.70 0.0M
2022-12-27 138.40 139.50 131.50 135.75 0.0M
2022-12-26 124.75 138.00 122.50 135.05 0.0M
2022-12-23 131.00 134.00 125.00 127.30 0.0M
2022-12-22 130.05 136.45 128.45 133.05 0.0M
2022-12-21 135.50 137.00 128.00 131.75 0.0M
2022-12-20 130.10 135.00 127.50 133.55 0.0M
2022-12-19 136.95 137.50 131.00 132.60 0.0M
2022-12-16 137.00 137.20 133.10 134.35 0.0M
2022-12-15 139.00 139.25 134.00 135.05 0.0M
2022-12-14 128.85 139.00 128.15 136.40 0.0M
2022-12-13 137.60 137.60 132.00 132.15 0.0M
2022-12-12 138.95 138.95 131.95 134.90 0.0M
2022-12-09 139.00 139.00 135.00 136.75 0.0M
2022-12-08 136.10 139.25 136.00 136.35 0.0M
2022-12-07 141.00 141.00 136.05 136.95 0.0M
2022-12-06 141.50 141.50 136.50 138.45 0.0M
2022-12-05 142.00 142.00 136.00 139.65 0.0M
2022-12-02 137.20 140.50 134.00 139.25 0.0M
2022-12-01 138.35 139.70 135.10 136.10 0.0M
2022-11-30 141.45 141.55 135.15 135.70 0.0M
2022-11-29 139.80 140.00 137.05 138.75 0.0M
2022-11-28 139.90 142.00 135.15 137.75 0.0M
2022-11-25 136.50 138.90 132.40 137.65 0.0M
2022-11-24 135.00 135.05 131.50 134.10 0.0M
2022-11-23 135.00 137.55 133.50 133.90 0.0M
2022-11-22 139.45 139.45 135.00 135.60 0.0M
2022-11-21 137.80 139.95 133.70 136.90 0.0M
2022-11-18 138.00 138.00 133.20 136.40 0.0M
2022-11-17 136.90 138.45 135.15 136.55 0.0M
2022-11-16 137.50 139.00 132.30 137.20 0.0M
2022-11-15 141.10 142.30 137.40 137.40 0.0M
2022-11-14 143.00 147.05 137.20 144.60 0.0M
2022-11-11 139.00 142.70 137.95 141.40 0.0M
2022-11-10 139.25 141.00 136.70 138.85 0.0M
2022-11-09 145.00 147.00 140.00 142.45 0.0M
2022-11-07 149.00 149.00 142.00 144.45 0.0M
2022-11-04 143.30 149.35 141.95 145.20 0.0M
2022-11-03 157.95 158.20 147.30 147.30 0.1M
2022-11-02 152.20 162.45 152.00 155.05 0.1M
2022-11-01 158.05 161.90 152.60 154.75 0.0M
2022-10-31 162.00 165.50 153.50 157.30 0.0M
2022-10-28 157.10 166.30 156.50 161.10 0.0M
2022-10-27 159.55 164.00 155.10 158.40 0.0M
2022-10-25 167.80 167.80 155.65 159.55 0.0M
2022-10-24 165.00 167.40 160.00 162.45 0.0M
2022-10-21 155.80 160.30 152.00 160.00 0.1M
2022-10-20 152.50 155.00 147.10 152.70 0.0M
2022-10-19 153.00 153.00 150.25 150.50 0.0M
2022-10-18 152.05 153.90 150.00 150.80 0.0M
2022-10-17 152.10 155.05 144.50 150.55 0.0M
2022-10-14 155.00 155.00 151.00 152.10 0.0M
2022-10-13 153.00 154.90 148.25 151.75 0.0M
2022-10-12 153.35 157.00 152.25 153.65 0.0M
2022-10-11 149.00 157.65 149.00 153.35 0.0M
2022-10-10 148.60 156.00 148.60 152.50 0.0M
2022-10-07 153.60 156.00 147.00 151.60 0.0M
2022-10-06 154.00 162.00 147.25 153.60 0.1M
2022-10-04 157.15 164.90 154.40 154.95 0.1M
2022-10-03 171.05 175.00 162.50 162.50 0.0M
2022-09-30 168.00 173.30 167.05 171.05 0.0M
2022-09-29 180.50 180.50 166.05 169.65 0.1M
2022-09-28 174.75 174.75 167.20 174.75 0.1M
2022-09-27 161.75 166.45 161.00 166.45 0.0M
2022-09-26 164.00 165.05 155.80 158.55 0.0M
2022-09-23 172.00 172.00 162.20 164.00 0.0M
2022-09-22 172.00 172.00 166.50 170.00 0.0M
2022-09-21 174.90 176.50 168.50 169.95 0.0M
2022-09-20 168.20 176.90 168.20 173.25 0.0M
2022-09-19 177.95 178.00 168.65 169.80 0.0M
2022-09-16 182.00 182.00 173.00 177.50 0.0M
2022-09-15 183.00 183.00 175.60 178.00 0.0M
2022-09-14 173.05 183.00 173.05 179.65 0.0M
2022-09-13 177.95 182.00 171.00 179.00 0.1M
2022-09-12 179.30 185.80 174.80 177.70 0.1M
2022-09-09 170.50 184.00 170.50 179.30 0.1M
2022-09-08 168.35 184.70 168.35 179.45 0.1M
2022-09-07 187.70 194.00 177.20 177.20 0.2M
2022-09-06 186.50 186.50 186.50 186.50 0.0M
2022-09-05 177.65 177.65 177.65 177.65 0.0M
2022-09-02 169.20 169.20 169.20 169.20 0.0M
2022-09-01 161.15 161.15 161.00 161.15 0.0M
2022-08-30 153.50 153.50 150.25 153.50 0.1M
2022-08-29 135.00 146.20 133.10 146.20 0.1M
2022-08-26 138.80 143.70 132.00 139.25 0.0M
2022-08-25 139.30 141.00 132.50 136.90 0.0M
2022-08-24 131.80 144.00 131.80 139.35 0.1M
2022-08-23 144.00 147.90 138.70 138.70 0.0M
2022-08-22 152.00 152.00 144.00 145.95 0.0M
2022-08-19 155.00 155.05 141.10 146.45 0.1M
2022-08-18 147.00 147.70 143.60 147.70 0.0M
2022-08-17 135.80 140.70 134.00 140.70 0.0M
2022-08-16 128.90 134.15 123.90 134.00 0.1M
2022-08-12 129.90 131.00 126.50 129.35 0.0M
2022-08-11 129.85 129.85 127.50 128.05 0.0M
2022-08-10 131.70 131.70 125.50 128.35 0.0M
2022-08-08 123.00 131.20 122.00 128.65 0.1M
2022-08-05 126.50 126.65 123.00 125.05 0.0M
2022-08-04 131.65 132.00 124.80 126.55 0.0M
2022-08-03 129.00 133.60 122.20 129.70 0.0M
2022-08-02 130.00 134.00 126.50 127.85 0.1M
2022-08-01 140.90 140.90 127.50 133.15 0.1M
2022-07-29 122.05 134.20 121.55 134.20 0.1M
2022-07-28 127.85 132.00 127.85 127.85 0.1M
2022-07-27 135.00 140.65 134.55 134.55 0.0M
2022-07-26 141.60 148.95 141.60 141.60 0.1M
2022-07-25 149.05 149.05 149.05 149.05 0.0M
2022-07-22 159.00 163.00 151.25 156.85 0.0M
2022-07-21 160.00 163.80 155.95 159.20 0.0M
2022-07-20 172.50 173.50 160.35 164.15 0.0M
2022-07-19 166.00 174.85 160.85 168.75 0.1M
2022-07-18 165.00 169.75 163.00 169.30 0.1M
2022-07-15 160.00 161.85 158.00 161.70 0.1M
2022-07-14 152.00 154.15 150.00 154.15 0.1M
2022-07-13 153.33 153.33 145.20 147.02 0.1M
2022-07-12 160.67 160.67 152.83 152.83 0.1M
2022-07-11 169.92 169.92 158.28 160.87 0.1M
2022-07-08 170.00 170.00 155.98 166.60 0.1M
2022-07-07 161.67 164.18 159.50 164.18 0.1M
2022-07-06 146.67 156.37 143.33 156.37 0.1M
2022-07-05 156.33 156.33 148.58 148.93 0.1M
2022-07-04 154.30 162.33 148.33 156.40 0.1M
2022-07-01 154.62 154.62 143.33 154.62 0.0M
2022-06-30 146.00 154.67 146.00 147.27 0.0M
2022-06-29 149.68 155.00 148.62 153.17 0.0M
2022-06-28 162.33 165.00 153.70 156.43 0.0M
2022-06-27 168.33 170.67 158.67 160.92 0.0M
2022-06-24 166.67 169.33 162.33 166.93 0.1M
2022-06-23 162.18 162.18 162.17 162.18 0.0M
2022-06-22 139.77 154.47 139.77 154.47 0.1M
2022-06-21 147.12 153.33 147.12 147.12 0.0M
2022-06-20 155.00 166.67 154.85 154.85 0.1M
2022-06-17 158.67 166.67 158.50 162.98 0.1M
2022-06-16 166.67 178.30 166.42 166.83 0.1M
2022-06-15 184.67 186.60 172.67 175.17 0.0M
2022-06-14 184.83 184.83 170.02 180.73 0.1M
2022-06-13 169.00 179.00 161.97 178.95 0.2M
2022-06-10 170.47 170.48 165.62 170.48 0.1M
2022-06-09 154.80 162.37 154.67 162.37 0.0M
2022-06-08 148.13 155.58 148.13 154.65 0.1M
2022-06-07 163.00 163.33 155.92 155.92 0.2M
2022-06-06 167.33 171.33 159.23 164.12 0.2M
2022-06-03 163.37 167.60 159.63 167.60 0.3M
2022-06-02 155.65 159.63 154.55 159.63 0.2M
2022-06-01 148.20 152.03 147.70 152.03 0.2M
2022-05-31 140.50 144.80 138.33 144.80 0.2M
2022-05-30 133.33 138.07 124.93 137.92 0.2M
2022-05-27 132.32 133.00 128.33 131.50 0.1M
2022-05-26 117.35 128.02 115.85 127.57 0.1M
2022-05-25 132.67 132.67 121.93 121.93 0.2M
2022-05-24 127.22 128.53 118.33 128.35 0.2M
2022-05-23 122.42 122.42 120.00 122.42 0.1M
2022-05-20 114.33 116.60 113.35 116.60 0.1M
2022-05-19 112.67 114.00 110.02 111.05 0.1M
2022-05-18 116.98 117.90 111.20 114.97 0.0M
2022-05-17 115.67 115.93 107.53 114.23 0.1M
2022-05-16 111.50 111.73 108.55 111.73 0.1M
2022-05-13 102.35 107.60 98.37 106.42 0.0M
2022-05-12 104.02 108.30 102.00 102.48 0.1M
2022-05-11 118.10 118.10 106.87 106.87 0.2M
2022-05-10 110.98 112.48 108.00 112.48 0.1M
2022-05-09 107.13 107.13 102.35 107.13 0.1M
2022-05-06 102.03 102.03 101.63 102.03 0.1M
2022-05-05 92.33 97.18 90.50 97.18 0.0M
2022-05-04 92.50 96.27 92.50 92.57 0.1M
2022-05-02 96.40 99.92 96.27 96.27 0.1M
2022-04-29 109.00 110.77 100.23 101.32 0.3M
2022-04-28 104.33 105.50 102.53 105.50 0.1M
2022-04-27 100.48 100.48 97.62 100.48 0.2M
2022-04-26 95.70 95.70 95.70 95.70 0.0M
2022-04-25 90.50 91.15 88.57 91.15 0.1M
2022-04-22 86.82 86.82 80.00 86.82 0.4M
2022-04-21 82.68 82.68 82.68 82.68 0.0M
2022-04-20 78.75 78.75 78.75 78.75 0.0M
2022-04-19 75.00 75.00 75.00 75.00 0.0M
2022-04-18 71.43 71.43 71.43 71.43 0.0M
2022-04-13 68.03 68.03 67.00 68.03 0.0M
2022-04-12 61.67 64.80 61.67 64.80 0.0M
2022-04-11 57.53 62.12 57.53 61.72 0.0M
2022-04-08 60.67 61.65 58.35 59.58 0.0M
2022-04-07 61.17 62.32 58.33 59.02 0.0M
2022-04-06 61.67 61.67 57.17 59.97 0.0M
2022-04-05 58.67 61.33 58.67 60.07 0.0M
2022-04-04 57.33 58.67 56.33 58.67 0.0M
2022-04-01 57.65 57.65 54.00 55.98 0.0M
2022-03-31 59.23 59.25 54.02 55.33 0.0M
2022-03-30 54.67 56.43 53.00 56.43 0.0M
2022-03-29 55.73 55.73 53.02 53.75 0.0M
2022-03-28 57.33 59.50 55.73 55.73 0.1M
2022-03-25 59.00 61.83 56.22 58.67 0.0M
2022-03-24 56.67 59.13 55.38 58.92 0.1M
2022-03-23 55.20 56.82 53.12 56.37 0.1M
2022-03-22 51.00 54.27 49.47 54.12 0.0M
2022-03-21 54.97 56.48 51.75 51.80 0.1M
2022-03-17 59.58 59.58 53.92 54.47 0.3M
2022-03-16 56.75 56.75 56.75 56.75 0.0M
2022-03-15 48.92 54.05 48.92 54.05 0.2M
2022-03-14 51.48 51.48 51.48 51.48 0.0M
2022-03-11 54.18 54.18 54.18 54.18 0.0M
2022-03-10 57.03 57.03 57.03 57.03 0.0M
2022-03-09 60.03 61.67 60.03 60.03 0.1M
2022-03-08 63.18 67.95 63.18 63.18 0.1M
2022-03-07 66.67 68.90 66.50 66.50 0.1M
2022-03-04 70.00 70.00 63.83 70.00 0.1M
2022-03-03 66.67 66.67 66.65 66.67 0.1M
2022-03-02 60.48 63.50 60.48 63.50 0.1M
2022-02-28 59.67 60.48 54.75 60.48 0.2M
2022-02-25 57.62 57.62 56.67 57.62 0.1M
2022-02-24 52.33 54.88 52.33 54.88 0.1M
2022-02-23 52.23 52.28 47.87 52.28 0.1M
2022-02-22 53.80 53.80 48.70 49.80 0.2M
2022-02-21 51.25 51.25 51.00 51.25 0.1M
2022-02-18 48.82 48.82 46.83 48.82 0.0M
2022-02-17 46.50 46.50 45.40 46.50 0.0M
2022-02-16 44.45 44.45 42.33 44.30 0.1M
2022-02-15 42.35 42.35 41.70 42.33 0.0M
2022-02-14 42.67 44.32 40.32 40.33 0.0M
2022-02-11 42.52 42.52 39.35 42.43 0.0M
2022-02-10 40.50 40.50 40.50 40.50 0.0M
2022-02-09 35.03 38.58 34.92 38.58 0.1M
2022-02-08 40.62 40.62 36.75 36.75 0.1M
2022-02-07 38.68 38.68 38.68 38.68 0.0M
2022-02-04 36.85 36.85 36.85 36.85 0.0M
2022-02-03 35.10 35.10 35.10 35.10 0.0M
2022-02-02 33.43 33.43 33.43 33.43 0.0M
2022-02-01 31.85 31.85 31.85 31.85 0.0M
2022-01-31 29.37 30.33 29.37 30.33 0.0M
2022-01-28 28.33 28.90 28.18 28.90 0.1M
2022-01-27 25.83 28.22 25.83 27.53 0.1M
2022-01-25 27.60 28.03 26.37 26.88 0.0M
2022-01-24 27.97 27.97 25.42 27.05 0.0M
2022-01-21 27.92 28.30 26.02 26.65 0.0M
2022-01-20 27.47 27.47 25.72 27.08 0.0M
2022-01-19 26.35 27.33 26.35 26.65 0.0M
2022-01-18 27.00 27.67 26.33 27.00 0.0M
2022-01-17 28.43 28.43 26.67 27.10 0.0M
2022-01-14 27.33 27.35 26.67 27.08 0.0M
2022-01-13 26.17 27.93 26.02 27.32 0.0M
2022-01-12 28.67 28.67 27.00 27.12 0.0M
2022-01-11 26.82 28.65 26.82 27.40 0.0M
2022-01-10 27.97 28.00 26.87 27.48 0.0M
2022-01-07 26.65 27.65 26.60 26.67 0.0M
2022-01-06 26.00 27.08 26.00 26.65 0.0M
2022-01-05 27.98 27.98 26.00 26.78 0.0M
2022-01-04 27.32 28.13 26.00 26.93 0.0M
2022-01-03 27.55 27.55 25.40 26.82 0.0M