Southern Magnesium and Chemicals

SUTH
🏛️ india →
113.75
Last Update: 2025-09-26
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 61.70 61.70 59.00 60.00 0.0M
2022-12-29 60.85 60.85 55.65 58.95 0.0M
2022-12-28 59.95 59.95 54.65 58.50 0.0M
2022-12-27 52.45 57.90 52.40 57.45 0.0M
2022-12-26 58.95 58.95 55.10 55.15 0.0M
2022-12-23 56.20 58.70 56.20 57.95 0.0M
2022-12-22 59.05 63.30 59.05 59.15 0.0M
2022-12-21 65.25 65.25 59.05 62.15 0.0M
2022-12-20 59.00 62.15 58.80 62.15 0.0M
2022-12-19 53.60 59.20 53.60 59.20 0.0M
2022-12-16 56.40 56.40 56.40 56.40 0.0M
2022-12-15 59.35 59.35 59.35 59.35 0.0M
2022-12-14 62.45 62.45 62.45 62.45 0.0M
2022-12-13 65.70 65.70 65.70 65.70 0.0M
2022-12-12 76.35 76.35 69.15 69.15 0.0M
2022-12-09 72.75 72.75 72.75 72.75 0.0M
2022-12-08 69.30 69.30 69.30 69.30 0.0M
2022-12-07 66.00 66.00 66.00 66.00 0.0M
2022-12-06 62.90 62.90 62.90 62.90 0.0M
2022-12-05 59.95 59.95 59.95 59.95 0.0M
2022-12-02 57.10 57.10 57.10 57.10 0.0M
2022-12-01 53.00 54.40 51.85 54.40 0.0M
2022-11-30 51.85 51.85 51.85 51.85 0.0M
2022-11-29 49.40 49.40 47.60 49.40 0.0M
2022-11-28 47.00 47.05 47.00 47.05 0.0M
2022-11-25 44.85 44.85 40.70 44.85 0.0M
2022-11-24 41.50 42.75 41.50 42.75 0.0M
2022-11-23 41.30 43.00 39.75 40.75 0.0M
2022-11-22 40.00 41.95 40.00 41.40 0.0M
2022-11-21 40.50 42.90 39.50 40.50 0.0M
2022-11-18 39.85 42.65 39.85 41.30 0.0M
2022-11-17 41.00 41.00 40.65 40.65 0.0M
2022-11-16 42.75 42.75 42.75 42.75 0.0M
2022-11-15 45.00 45.00 45.00 45.00 0.0M
2022-11-14 49.80 49.80 47.35 47.35 0.0M
2022-11-11 47.80 51.10 47.50 49.80 0.0M
2022-11-10 50.75 50.75 47.90 48.75 0.0M
2022-11-09 53.00 53.30 48.55 50.40 0.0M
2022-11-07 50.65 50.80 46.50 50.80 0.0M
2022-11-04 45.20 48.40 44.20 48.40 0.0M
2022-11-03 44.20 48.75 44.20 46.10 0.0M
2022-11-02 50.30 50.30 46.20 46.50 0.0M
2022-11-01 48.60 48.60 48.60 48.60 0.0M
2022-10-31 46.00 46.30 46.00 46.30 0.0M
2022-10-28 43.75 44.10 42.00 44.10 0.0M
2022-10-27 40.90 42.00 38.30 42.00 0.0M
2022-10-25 40.00 41.50 38.25 40.00 0.0M
2022-10-24 40.45 40.50 38.60 40.25 0.0M
2022-10-21 39.05 41.95 38.55 38.60 0.0M
2022-10-20 40.10 41.15 38.00 40.55 0.0M
2022-10-19 38.50 41.05 38.50 40.00 0.0M
2022-10-18 40.95 40.95 38.10 40.00 0.0M
2022-10-17 42.70 42.70 39.40 39.40 0.0M
2022-10-14 44.30 44.35 40.25 41.45 0.0M
2022-10-13 42.25 46.00 42.25 42.25 0.0M
2022-10-12 44.45 44.45 44.45 44.45 0.0M
2022-10-11 46.95 46.95 45.55 46.75 0.0M
2022-10-10 47.90 50.00 47.90 47.90 0.0M
2022-10-07 50.70 55.00 50.40 50.40 0.0M
2022-10-06 57.80 58.10 52.60 53.05 0.0M
2022-10-04 55.35 55.35 53.30 55.35 0.0M
2022-10-03 47.75 52.75 47.75 52.75 0.0M
2022-09-30 50.25 50.25 50.25 50.25 0.0M
2022-09-29 52.85 52.85 52.85 52.85 0.0M
2022-09-28 55.60 55.60 55.60 55.60 0.0M
2022-09-27 58.50 58.50 58.50 58.50 0.0M
2022-09-26 61.55 61.55 61.55 61.55 0.0M
2022-09-23 64.75 64.75 64.75 64.75 0.0M
2022-09-22 68.15 68.15 68.15 68.15 0.0M
2022-09-21 71.70 71.70 71.70 71.70 0.0M
2022-09-20 75.45 75.45 75.45 75.45 0.0M
2022-09-19 79.40 79.40 79.40 79.40 0.0M
2022-09-16 83.55 83.55 83.55 83.55 0.0M
2022-09-15 87.90 87.90 87.90 87.90 0.0M
2022-09-14 94.00 94.00 92.50 92.50 0.0M
2022-09-13 97.85 97.85 94.60 97.35 0.1M
2022-09-12 93.15 93.20 88.00 93.20 0.0M
2022-09-09 88.40 88.80 85.00 88.80 0.1M
2022-09-08 84.60 84.60 76.60 84.60 0.1M
2022-09-07 80.60 80.60 80.60 80.60 0.0M
2022-09-06 76.80 76.80 76.80 76.80 0.0M
2022-09-05 73.15 73.15 73.15 73.15 0.0M
2022-09-02 69.70 69.70 69.70 69.70 0.0M
2022-09-01 66.40 66.40 66.40 66.40 0.0M
2022-08-30 63.25 63.25 63.25 63.25 0.0M
2022-08-29 60.25 60.25 58.00 60.25 0.0M
2022-08-26 57.40 57.40 57.40 57.40 0.0M
2022-08-25 54.70 54.70 54.70 54.70 0.0M
2022-08-24 52.10 52.10 52.10 52.10 0.0M
2022-08-23 49.65 49.65 49.65 49.65 0.0M
2022-08-22 47.30 47.30 47.30 47.30 0.0M
2022-08-19 45.05 45.05 45.05 45.05 0.0M
2022-08-18 42.95 42.95 42.95 42.95 0.0M
2022-08-17 40.95 40.95 40.95 40.95 0.0M
2022-08-16 39.00 39.00 39.00 39.00 0.0M
2022-08-12 37.15 37.15 37.15 37.15 0.0M
2022-08-11 35.40 35.40 35.40 35.40 0.0M
2022-08-10 33.75 33.75 33.75 33.75 0.0M
2022-08-08 32.15 32.15 32.15 32.15 0.0M
2022-08-05 30.65 30.65 30.65 30.65 0.0M
2022-08-04 29.20 29.20 29.20 29.20 0.0M
2022-08-03 27.90 27.90 25.30 27.85 0.0M
2022-08-02 25.35 26.60 25.35 26.60 0.0M
2022-08-01 24.00 25.35 23.10 25.35 0.0M
2022-07-29 24.15 24.15 24.15 24.15 0.0M
2022-07-28 24.65 25.40 24.65 25.40 0.0M
2022-07-27 25.90 25.90 25.90 25.90 0.0M
2022-07-25 27.25 27.25 27.25 27.25 0.0M
2022-07-22 28.65 28.65 28.65 28.65 0.0M
2022-07-21 30.15 30.15 30.15 30.15 0.0M
2022-07-18 33.25 33.25 31.40 31.70 0.0M
2022-07-15 32.05 33.05 32.05 33.05 0.0M
2022-07-14 33.70 33.70 33.50 33.70 0.0M
2022-07-13 31.30 32.10 31.30 32.10 0.0M
2022-07-12 31.55 31.55 28.55 30.65 0.0M
2022-07-11 30.00 30.05 28.65 30.05 0.0M
2022-07-08 28.65 28.65 28.65 28.65 0.0M
2022-07-07 27.30 27.30 27.30 27.30 0.0M
2022-07-06 26.00 26.00 26.00 26.00 0.0M
2022-07-05 24.90 24.90 24.90 24.90 0.0M
2022-07-04 23.75 23.75 23.75 23.75 0.0M
2022-06-29 25.35 25.35 24.15 24.15 0.0M
2022-06-28 25.35 27.95 25.35 25.35 0.0M
2022-06-27 26.65 26.65 26.65 26.65 0.0M
2022-06-24 25.40 25.40 25.40 25.40 0.0M
2022-06-23 22.05 24.20 22.05 24.20 0.0M
2022-06-22 23.10 23.10 23.10 23.10 0.0M
2022-06-21 21.05 22.00 21.05 22.00 0.0M
2022-06-20 23.30 23.30 21.70 21.70 0.0M
2022-06-17 22.80 22.80 22.80 22.80 0.0M
2022-06-16 19.75 21.75 19.75 21.75 0.0M
2022-06-14 20.75 20.75 19.95 20.75 0.0M
2022-06-13 19.20 19.80 19.20 19.80 0.0M
2022-06-09 20.00 21.95 20.00 20.15 0.0M
2022-06-08 20.95 21.00 20.95 20.95 0.0M
2022-06-07 20.95 20.95 20.95 20.95 0.0M
2022-06-02 20.90 20.90 20.90 20.90 0.0M
2022-05-31 22.00 22.00 22.00 22.00 0.0M
2022-05-30 24.25 24.25 23.05 23.10 0.0M
2022-05-27 24.25 24.25 24.25 24.25 0.0M
2022-05-26 26.20 26.20 25.50 25.50 0.0M
2022-05-24 26.20 26.20 26.20 26.20 0.0M
2022-05-23 27.55 27.55 27.55 27.55 0.0M
2022-05-20 30.45 31.85 28.95 28.95 0.0M
2022-05-19 30.45 30.45 30.45 30.45 0.0M
2022-05-18 29.00 30.45 29.00 30.45 0.0M
2022-05-17 29.00 29.05 28.00 29.00 0.0M
2022-05-16 28.85 28.85 28.85 28.85 0.0M
2022-05-13 28.00 28.00 28.00 28.00 0.0M
2022-05-12 30.95 30.95 29.45 29.45 0.0M
2022-05-11 30.95 30.95 30.95 30.95 0.0M
2022-05-10 29.50 29.50 29.50 29.50 0.0M
2022-05-09 31.05 32.60 29.50 29.50 0.0M
2022-05-06 32.65 32.65 31.05 31.05 0.0M
2022-05-05 31.10 32.65 31.10 32.65 0.0M
2022-05-04 31.10 31.10 31.10 31.10 0.0M
2022-05-02 32.70 32.70 32.70 32.70 0.0M
2022-04-29 33.35 33.35 32.70 32.70 0.0M
2022-04-28 31.15 32.70 31.15 32.70 0.0M
2022-04-27 31.75 31.75 31.00 31.15 0.0M
2022-04-26 30.80 31.40 30.80 30.80 0.0M
2022-04-25 32.55 32.55 30.95 31.75 0.0M
2022-04-22 32.55 32.55 29.50 32.55 0.0M
2022-04-21 32.00 33.60 31.00 31.00 0.0M
2022-04-20 32.00 32.75 32.00 32.00 0.0M
2022-04-19 32.50 32.50 30.40 31.20 0.0M
2022-04-18 30.00 32.00 29.00 31.95 0.0M
2022-04-13 30.45 31.95 30.40 30.50 0.0M
2022-04-12 31.90 31.90 30.35 30.45 0.0M
2022-04-11 31.00 33.50 30.65 31.90 0.0M
2022-04-08 32.50 32.55 31.00 32.25 0.0M
2022-04-07 32.35 32.40 30.90 31.00 0.0M
2022-04-06 30.90 30.90 28.00 30.90 0.0M
2022-04-04 28.90 29.45 28.05 29.45 0.0M
2022-04-01 26.75 28.05 26.75 28.05 0.0M
2022-03-31 26.75 26.75 26.75 26.75 0.0M
2022-03-30 25.50 25.50 25.50 25.50 0.0M
2022-03-28 24.30 24.50 22.50 24.30 0.0M
2022-03-25 23.35 23.35 23.35 23.35 0.0M
2022-03-24 22.25 22.25 22.25 22.25 0.0M
2022-03-22 21.20 21.20 21.20 21.20 0.0M
2022-03-21 20.20 20.20 20.20 20.20 0.0M
2022-03-17 19.25 19.25 19.25 19.25 0.0M
2022-03-16 18.35 18.35 18.35 18.35 0.0M
2022-03-15 17.50 17.50 17.50 17.50 0.0M
2022-03-14 16.70 16.70 16.70 16.70 0.0M
2022-03-11 15.95 15.95 15.95 15.95 0.0M
2022-03-07 16.75 16.75 16.75 16.75 0.0M
2022-03-03 17.60 17.60 17.60 17.60 0.0M
2022-03-02 18.50 18.50 18.50 18.50 0.0M
2022-02-25 18.50 18.50 18.50 18.50 0.0M
2022-02-24 19.45 19.45 19.45 19.45 0.0M
2022-02-21 20.45 20.45 20.45 20.45 0.0M
2022-02-17 20.50 21.50 20.50 21.50 0.0M
2022-02-16 20.50 20.50 20.50 20.50 0.0M
2022-02-15 20.55 20.55 20.55 20.55 0.0M
2022-02-10 20.55 20.55 20.55 20.55 0.0M
2022-02-09 20.55 20.55 20.55 20.55 0.0M
2022-02-02 21.60 21.60 21.60 21.60 0.0M
2022-02-01 22.65 22.65 22.65 22.65 0.0M
2022-01-31 22.00 23.80 22.00 23.80 0.0M
2022-01-28 22.80 22.80 22.80 22.80 0.0M
2022-01-27 22.80 22.80 22.80 22.80 0.0M
2022-01-25 23.95 23.95 23.95 23.95 0.0M
2022-01-24 25.20 25.20 25.20 25.20 0.0M
2022-01-21 26.50 26.50 26.50 26.50 0.0M
2022-01-20 27.80 27.80 27.80 27.80 0.0M
2022-01-19 29.25 29.25 29.25 29.25 0.0M
2022-01-18 30.75 30.75 30.75 30.75 0.0M
2022-01-17 32.35 32.35 32.35 32.35 0.0M
2022-01-14 36.75 36.75 33.25 34.05 0.0M
2022-01-13 35.20 35.20 32.00 35.00 0.0M
2022-01-12 31.45 33.65 30.45 33.55 0.0M
2022-01-11 34.95 35.35 32.05 32.05 0.0M
2022-01-10 34.00 34.65 31.35 33.70 0.0M
2022-01-07 30.80 33.90 30.80 33.00 0.0M
2022-01-06 31.05 32.40 31.00 32.40 0.0M
2022-01-05 31.05 31.05 30.00 31.05 0.0M
2022-01-04 28.35 29.75 27.05 29.60 0.0M
2022-01-03 26.50 28.35 26.50 28.35 0.0M