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
2023-12-29 107.00 108.00 106.50 106.95 0.0M
2023-12-28 110.00 110.00 106.00 107.25 0.0M
2023-12-27 109.90 110.00 106.00 107.15 0.0M
2023-12-26 106.00 109.90 106.00 108.30 0.0M
2023-12-22 107.00 111.00 106.05 107.30 0.0M
2023-12-21 104.00 108.90 104.00 105.55 0.0M
2023-12-20 110.00 111.10 102.20 105.10 0.0M
2023-12-19 109.00 111.50 108.10 108.35 0.0M
2023-12-18 112.00 114.80 107.95 108.60 0.0M
2023-12-15 120.50 120.50 111.00 114.80 0.1M
2023-12-14 122.00 123.00 118.00 120.50 0.1M
2023-12-13 122.95 124.80 119.95 121.20 0.1M
2023-12-12 115.90 122.00 115.00 118.45 0.2M
2023-12-11 108.65 111.50 108.00 110.90 0.1M
2023-12-08 100.00 107.00 99.20 105.10 0.0M
2023-12-07 101.95 101.95 99.10 100.10 0.0M
2023-12-06 100.05 101.50 99.00 99.60 0.0M
2023-12-05 100.15 102.15 99.50 100.00 0.0M
2023-12-04 102.60 102.60 98.55 100.10 0.0M
2023-12-01 101.20 102.95 100.25 100.50 0.0M
2023-11-30 102.20 102.98 100.26 100.80 0.0M
2023-11-29 103.90 104.00 101.01 101.82 0.0M
2023-11-28 102.50 102.50 101.00 101.85 0.0M
2023-11-24 102.00 102.99 101.00 101.47 0.0M
2023-11-23 104.49 104.49 100.55 101.41 0.0M
2023-11-22 104.21 105.49 101.50 102.72 0.0M
2023-11-21 101.36 104.90 101.36 104.21 0.0M
2023-11-20 103.00 104.86 101.00 101.36 0.0M
2023-11-17 103.80 104.99 103.50 103.83 0.0M
2023-11-16 105.00 105.00 102.15 103.85 0.0M
2023-11-15 104.99 107.75 102.00 102.45 0.0M
2023-11-13 107.90 107.90 102.60 104.53 0.0M
2023-11-12 108.16 108.16 101.01 108.00 0.0M
2023-11-10 105.00 109.00 100.00 106.04 0.0M
2023-11-09 106.50 107.00 103.20 104.79 0.0M
2023-11-08 101.50 108.93 98.05 103.99 0.0M
2023-11-07 102.59 102.59 97.50 100.26 0.0M
2023-11-06 103.00 103.00 97.61 100.58 0.0M
2023-11-03 99.50 99.78 97.50 98.63 0.0M
2023-11-02 97.67 99.50 97.00 98.30 0.0M
2023-11-01 96.50 99.97 96.50 97.49 0.0M
2023-10-31 98.00 101.00 97.10 97.95 0.0M
2023-10-30 100.65 101.00 98.00 99.40 0.0M
2023-10-27 100.05 103.85 97.70 99.55 0.0M
2023-10-26 102.00 102.65 97.50 100.20 0.0M
2023-10-25 101.75 105.60 97.50 102.55 0.0M
2023-10-23 101.15 104.45 100.10 101.55 0.0M
2023-10-20 103.95 104.00 102.10 103.10 0.0M
2023-10-19 102.05 104.95 102.05 102.95 0.0M
2023-10-18 104.30 105.00 104.00 104.00 0.0M
2023-10-17 104.05 105.45 104.00 104.15 0.0M
2023-10-16 106.00 106.50 104.00 104.05 0.0M
2023-10-13 104.20 105.70 104.20 105.20 0.0M
2023-10-12 105.15 107.45 104.05 104.20 0.0M
2023-10-11 106.00 107.85 104.60 105.15 0.0M
2023-10-10 104.55 107.35 104.50 106.30 0.0M
2023-10-09 106.00 108.95 104.00 104.25 0.0M
2023-10-06 109.00 109.00 104.00 106.85 0.0M
2023-10-05 108.50 108.50 105.00 106.65 0.0M
2023-10-04 107.60 109.00 106.10 106.90 0.0M
2023-10-03 102.00 109.10 102.00 107.45 0.1M
2023-09-29 105.00 105.50 96.10 104.85 0.0M
2023-09-28 103.00 105.00 103.00 104.95 0.0M
2023-09-27 106.45 106.45 101.85 104.80 0.0M
2023-09-26 107.95 107.95 104.00 104.10 0.0M
2023-09-25 104.80 108.80 104.00 105.30 0.0M
2023-09-22 109.95 109.95 104.50 104.80 0.0M
2023-09-21 105.05 107.00 104.80 105.20 0.0M
2023-09-20 108.00 108.00 105.10 106.10 0.0M
2023-09-18 107.50 107.50 105.30 106.60 0.0M
2023-09-15 109.80 109.80 106.00 106.80 0.0M
2023-09-14 108.50 108.50 106.45 106.70 0.0M
2023-09-13 104.25 109.25 104.25 105.60 0.0M
2023-09-12 108.50 110.80 104.00 105.85 0.0M
2023-09-11 107.80 109.85 107.00 108.50 0.0M
2023-09-08 108.15 108.90 106.20 107.60 0.0M
2023-09-07 107.00 109.40 106.00 108.15 0.0M
2023-09-06 107.00 110.50 106.00 106.40 0.0M
2023-09-05 110.90 110.90 106.00 107.40 0.0M
2023-09-04 111.00 111.00 107.10 107.85 0.0M
2023-09-01 110.00 111.00 107.15 107.65 0.0M
2023-08-31 111.20 111.45 108.70 110.10 0.0M
2023-08-30 111.90 111.90 108.95 110.25 0.0M
2023-08-29 105.05 109.00 105.05 108.35 0.0M
2023-08-28 105.00 107.30 104.50 106.25 0.0M
2023-08-25 106.00 106.90 104.10 105.75 0.0M
2023-08-24 106.10 107.50 106.00 106.35 0.0M
2023-08-23 106.00 108.45 105.80 106.15 0.0M
2023-08-22 107.70 108.80 106.95 107.35 0.0M
2023-08-21 106.00 108.85 104.10 107.70 0.0M
2023-08-18 104.15 105.00 103.40 104.00 0.0M
2023-08-17 104.50 105.80 103.35 104.15 0.0M
2023-08-16 101.00 107.00 101.00 104.90 0.0M
2023-08-14 109.00 109.00 103.35 106.75 0.0M
2023-08-11 107.70 109.00 107.00 107.55 0.0M
2023-08-10 108.85 108.85 107.00 107.15 0.0M
2023-08-09 108.25 109.50 107.00 108.80 0.0M
2023-08-08 107.90 109.85 107.10 107.55 0.0M
2023-08-07 105.45 109.85 105.45 107.20 0.0M
2023-08-04 108.85 110.40 108.45 108.50 0.0M
2023-08-03 111.00 111.00 108.15 108.90 0.0M
2023-08-02 110.00 110.00 108.00 108.95 0.0M
2023-08-01 107.20 110.00 107.20 108.15 0.0M
2023-07-31 109.00 109.45 107.55 108.65 0.0M
2023-07-28 108.80 108.80 106.20 107.30 0.0M
2023-07-27 110.50 112.50 102.50 105.40 0.1M
2023-07-26 113.00 115.00 102.25 109.95 0.1M
2023-07-25 113.85 114.80 112.65 114.30 0.0M
2023-07-24 112.55 115.50 112.55 113.70 0.0M
2023-07-21 114.50 116.00 113.60 114.70 0.0M
2023-07-20 115.95 116.70 114.10 114.50 0.0M
2023-07-19 116.70 118.80 114.80 115.25 0.0M
2023-07-18 118.00 120.00 115.25 116.70 0.0M
2023-07-17 117.50 120.15 117.50 118.80 0.0M
2023-07-14 121.00 122.00 118.00 118.45 0.0M
2023-07-13 119.00 121.40 117.00 118.70 0.0M
2023-07-12 121.20 121.20 117.20 118.20 0.0M
2023-07-11 123.80 123.80 120.00 121.20 0.0M
2023-07-10 123.85 126.40 118.90 120.25 0.0M
2023-07-07 126.20 127.00 124.95 126.10 0.0M
2023-07-06 125.90 126.25 125.25 125.40 0.0M
2023-07-05 126.00 126.90 125.00 125.05 0.0M
2023-07-04 126.40 126.75 124.05 125.85 0.0M
2023-07-03 126.90 126.90 125.00 125.80 0.0M
2023-06-30 124.70 127.90 117.25 125.15 0.0M
2023-06-28 123.90 124.90 123.90 124.20 0.0M
2023-06-27 125.00 125.50 122.10 123.70 0.0M
2023-06-26 121.00 125.00 120.30 123.20 0.0M
2023-06-23 122.00 123.95 122.00 122.60 0.0M
2023-06-22 121.60 122.50 121.10 121.95 0.0M
2023-06-21 121.05 122.50 120.40 121.10 0.0M
2023-06-20 121.50 121.50 120.50 120.90 0.0M
2023-06-19 120.10 121.90 119.20 120.05 0.0M
2023-06-16 119.75 120.95 119.60 120.10 0.0M
2023-06-15 118.45 120.00 117.35 119.20 0.0M
2023-06-14 120.00 120.00 118.30 118.45 0.0M
2023-06-13 117.50 119.50 117.50 118.40 0.0M
2023-06-12 118.25 119.50 117.75 118.55 0.0M
2023-06-09 119.70 119.70 117.30 117.60 0.0M
2023-06-08 120.50 120.50 117.05 117.65 0.0M
2023-06-07 120.00 121.95 116.10 119.00 0.0M
2023-06-06 122.00 124.00 116.25 121.00 0.0M
2023-06-05 119.65 140.00 115.60 119.60 0.0M
2023-06-02 118.00 118.00 115.25 117.30 0.0M
2023-06-01 112.05 117.50 112.00 116.20 0.0M
2023-05-31 113.00 115.00 111.50 114.45 0.0M
2023-05-30 115.60 118.65 114.00 116.35 0.0M
2023-05-29 116.60 121.00 115.50 116.40 0.0M
2023-05-26 117.00 119.95 117.00 118.35 0.0M
2023-05-25 122.00 122.00 117.50 119.50 0.0M
2023-05-24 119.95 121.00 117.50 117.90 0.0M
2023-05-23 123.35 123.35 118.00 119.50 0.0M
2023-05-22 116.20 123.80 116.20 120.90 0.0M
2023-05-19 123.75 126.00 119.00 120.90 0.0M
2023-05-18 124.50 124.90 122.25 123.75 0.0M
2023-05-17 124.90 124.90 123.00 124.45 0.0M
2023-05-16 124.70 125.00 123.20 124.45 0.0M
2023-05-15 125.00 125.45 122.10 123.95 0.0M
2023-05-12 126.00 126.00 123.10 124.10 0.0M
2023-05-11 124.15 125.90 124.00 124.70 0.0M
2023-05-10 127.60 127.60 123.00 124.05 0.0M
2023-05-09 125.45 126.85 123.00 124.70 0.0M
2023-05-08 126.00 126.00 124.00 124.80 0.0M
2023-05-05 124.00 126.00 123.00 123.90 0.0M
2023-05-04 129.00 129.00 123.15 124.10 0.0M
2023-05-03 128.00 129.95 125.00 126.60 0.0M
2023-05-02 133.00 133.00 128.10 129.10 0.0M
2023-04-28 130.50 132.35 126.95 131.40 0.0M
2023-04-27 132.50 133.95 129.00 131.35 0.0M
2023-04-26 134.05 135.80 130.45 132.70 0.0M
2023-04-25 133.75 135.00 132.00 132.40 0.0M
2023-04-24 133.60 135.90 132.00 133.35 0.0M
2023-04-21 133.05 135.80 132.05 133.60 0.0M
2023-04-20 132.20 135.95 132.20 134.40 0.0M
2023-04-19 136.80 137.00 133.00 134.05 0.0M
2023-04-18 137.00 137.00 131.55 134.70 0.0M
2023-04-17 139.95 139.95 112.00 135.90 0.0M
2023-04-13 140.10 142.00 138.50 139.70 0.0M
2023-04-12 140.65 142.75 139.75 140.10 0.0M
2023-04-11 144.00 144.00 139.05 140.65 0.0M
2023-04-10 142.50 144.90 139.95 141.65 0.0M
2023-04-06 144.15 149.00 141.25 142.90 0.0M
2023-04-05 143.75 148.00 142.60 143.90 0.0M
2023-04-03 149.00 149.00 142.25 143.75 0.0M
2023-03-31 133.80 150.00 128.60 139.45 0.2M
2023-03-29 128.00 133.15 127.00 131.45 0.0M
2023-03-28 128.00 131.95 126.50 131.00 0.0M
2023-03-27 130.05 133.50 123.40 129.60 0.0M
2023-03-24 135.00 135.00 129.05 130.05 0.0M
2023-03-23 129.50 136.00 128.15 131.55 0.0M
2023-03-22 126.70 130.50 126.70 130.20 0.0M
2023-03-21 129.55 131.05 123.85 126.70 0.0M
2023-03-20 130.00 132.00 128.05 129.50 0.0M
2023-03-17 133.55 137.95 128.00 131.00 0.0M
2023-03-16 122.55 144.00 121.10 133.55 0.0M
2023-03-15 126.00 131.60 115.20 124.90 0.0M
2023-03-14 127.00 130.00 125.30 126.25 0.0M
2023-03-13 127.05 132.05 127.00 128.35 0.0M
2023-03-10 129.50 129.50 127.50 128.45 0.0M
2023-03-09 129.00 130.95 125.85 128.35 0.0M
2023-03-08 129.90 130.95 128.05 129.65 0.0M
2023-03-06 132.00 132.70 127.20 129.30 0.0M
2023-03-03 130.90 130.90 127.00 127.30 0.0M
2023-03-02 129.00 129.90 127.15 127.70 0.0M
2023-03-01 130.00 130.00 127.50 127.90 0.0M
2023-02-28 130.00 130.00 127.00 127.20 0.0M
2023-02-27 128.40 130.90 126.00 127.80 0.0M
2023-02-24 132.60 135.45 127.25 128.25 0.0M
2023-02-23 125.40 136.80 125.40 132.60 0.0M
2023-02-22 127.00 130.50 126.10 127.95 0.0M
2023-02-21 130.05 133.00 128.25 130.05 0.0M
2023-02-20 134.00 134.00 129.00 132.55 0.0M
2023-02-17 134.00 134.00 128.00 129.50 0.0M
2023-02-16 131.45 132.00 125.25 130.75 0.0M
2023-02-15 125.05 134.00 105.80 128.40 0.1M
2023-02-14 139.05 141.45 124.15 132.25 0.1M
2023-02-13 140.00 143.00 137.00 138.90 0.0M
2023-02-10 144.00 146.45 136.00 139.50 0.0M
2023-02-09 151.00 151.00 143.50 144.95 0.0M
2023-02-08 151.00 155.95 148.00 149.25 0.0M
2023-02-07 159.50 160.50 147.10 151.95 0.0M
2023-02-06 147.00 159.35 144.80 153.80 0.1M
2023-02-03 138.00 142.95 138.00 141.95 0.0M
2023-02-02 135.00 139.60 135.00 137.75 0.0M
2023-02-01 136.65 139.50 134.05 138.20 0.0M
2023-01-31 137.60 137.60 134.25 136.05 0.0M
2023-01-30 136.85 136.90 134.00 135.95 0.0M
2023-01-27 132.10 136.35 132.10 133.75 0.0M
2023-01-25 137.90 139.00 128.00 134.50 0.0M
2023-01-24 136.00 138.40 134.05 135.95 0.0M
2023-01-23 137.90 138.00 134.00 134.20 0.0M
2023-01-20 138.95 139.85 134.15 136.25 0.0M
2023-01-19 134.40 135.40 130.00 133.10 0.0M
2023-01-18 133.85 134.25 132.55 133.20 0.0M
2023-01-17 134.00 134.50 131.80 133.55 0.0M
2023-01-16 133.00 135.20 131.55 133.10 0.0M
2023-01-13 132.55 135.00 130.00 133.55 0.0M
2023-01-12 134.85 135.50 125.00 133.10 0.0M
2023-01-11 135.20 136.00 132.55 133.55 0.0M
2023-01-10 135.50 135.95 133.30 134.85 0.0M
2023-01-09 137.00 137.20 132.00 134.20 0.0M
2023-01-06 136.00 136.00 133.50 133.95 0.0M
2023-01-05 136.00 136.85 133.55 134.55 0.0M
2023-01-04 133.85 137.15 131.95 133.65 0.0M
2023-01-03 138.95 138.95 133.95 136.55 0.0M
2023-01-02 137.15 138.20 134.00 135.80 0.0M