Spacenet Enterprises India

SACE
🏛️ india →
6.58
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 30.90 30.90 28.20 28.90 0.2M
2022-12-29 29.45 29.45 28.75 29.45 0.5M
2022-12-28 26.75 28.05 26.05 28.05 0.2M
2022-12-27 26.50 26.90 26.00 26.75 0.1M
2022-12-26 23.80 26.00 23.60 25.95 0.3M
2022-12-23 25.00 25.95 24.80 24.80 0.2M
2022-12-22 26.25 26.75 26.10 26.10 0.1M
2022-12-21 28.10 28.80 27.45 27.45 0.2M
2022-12-20 29.75 29.75 26.95 28.85 0.5M
2022-12-19 25.65 28.35 25.65 28.35 0.8M
2022-12-16 27.00 27.00 27.00 27.00 0.1M
2022-12-15 28.40 28.40 28.40 28.40 0.1M
2022-12-14 30.85 30.85 28.00 29.85 1.6M
2022-12-13 29.40 29.40 29.40 29.40 0.3M
2022-12-12 28.00 28.00 28.00 28.00 0.5M
2022-12-09 26.70 26.70 26.70 26.70 0.4M
2022-12-08 25.45 25.45 25.45 25.45 0.2M
2022-12-07 24.25 24.25 23.25 24.25 0.3M
2022-12-06 22.90 23.10 21.00 23.10 0.3M
2022-12-05 21.00 22.05 20.95 22.00 0.3M
2022-12-02 19.05 21.00 19.05 21.00 0.4M
2022-12-01 20.00 20.00 20.00 20.00 0.2M
2022-11-30 22.00 22.00 21.05 21.05 0.1M
2022-11-29 23.00 23.40 22.15 22.15 0.4M
2022-11-28 23.80 24.15 23.10 23.30 0.2M
2022-11-25 23.15 24.25 23.15 23.80 0.1M
2022-11-24 24.25 24.65 23.05 24.25 0.2M
2022-11-23 24.50 25.15 23.60 23.95 0.1M
2022-11-22 25.70 26.10 24.15 24.50 0.1M
2022-11-21 25.95 25.95 24.05 24.95 0.1M
2022-11-18 24.75 25.65 24.00 24.85 0.1M
2022-11-17 23.60 24.75 22.65 24.75 0.2M
2022-11-16 24.45 24.75 23.55 23.60 0.2M
2022-11-15 25.50 25.50 24.45 24.75 0.2M
2022-11-14 26.50 26.50 24.75 25.70 0.2M
2022-11-11 26.05 26.05 23.80 26.05 0.8M
2022-11-10 24.85 24.85 24.85 24.85 0.3M
2022-11-09 23.70 23.70 23.70 23.70 0.1M
2022-11-07 21.70 22.60 21.40 22.60 0.2M
2022-11-04 20.90 21.85 20.00 21.55 0.1M
2022-11-03 20.45 21.90 20.45 20.90 0.1M
2022-11-02 22.35 22.80 21.15 21.40 0.3M
2022-11-01 21.90 21.90 21.90 21.90 0.2M
2022-10-31 20.90 20.90 20.90 20.90 0.3M
2022-10-28 20.20 20.80 19.25 19.95 0.1M
2022-10-27 19.85 20.25 19.00 19.95 0.1M
2022-10-25 19.20 19.95 18.50 19.30 0.2M
2022-10-24 18.90 19.00 18.50 19.00 0.3M
2022-10-21 17.05 18.15 17.00 18.10 0.2M
2022-10-20 17.00 17.75 16.40 17.30 0.1M
2022-10-19 17.20 17.75 16.60 17.25 0.0M
2022-10-18 16.55 17.35 16.55 17.20 0.1M
2022-10-17 17.00 17.50 16.50 17.00 0.3M
2022-10-14 17.20 18.35 17.00 17.35 0.1M
2022-10-13 18.50 18.85 17.60 17.65 0.1M
2022-10-12 18.60 19.10 18.05 18.25 0.2M
2022-10-11 18.80 19.85 18.75 18.95 0.1M
2022-10-10 19.80 20.10 18.90 19.40 0.1M
2022-10-07 19.05 20.10 19.05 19.80 0.1M
2022-10-06 19.85 20.00 18.90 19.15 0.2M
2022-10-04 20.40 20.40 18.90 19.45 0.1M
2022-10-03 19.50 20.25 19.30 19.70 0.1M
2022-09-30 20.10 20.10 18.90 19.30 0.1M
2022-09-29 19.40 19.55 18.10 19.55 0.2M
2022-09-28 19.95 20.20 18.65 18.65 0.3M
2022-09-27 19.00 20.85 19.00 19.60 0.3M
2022-09-26 20.00 20.60 19.95 19.95 0.7M
2022-09-23 21.05 21.70 21.00 21.00 0.4M
2022-09-22 22.40 23.15 22.10 22.10 0.3M
2022-09-21 24.40 24.75 22.55 23.25 0.9M
2022-09-20 23.60 23.60 21.55 23.60 1.1M
2022-09-19 22.25 22.50 22.00 22.50 0.3M
2022-09-16 21.40 21.45 19.45 21.45 0.5M
2022-09-15 20.45 20.45 19.65 20.45 0.8M
2022-09-14 18.55 19.50 18.55 19.50 1.2M
2022-09-13 18.00 18.60 17.00 18.60 0.5M
2022-09-12 17.90 18.00 17.20 17.75 0.1M
2022-09-09 16.90 18.55 16.85 18.00 0.4M
2022-09-08 18.00 18.15 17.25 17.70 0.5M
2022-09-07 18.20 19.00 18.15 18.15 0.4M
2022-09-06 21.00 21.00 19.05 19.10 0.9M
2022-09-05 18.15 20.05 18.15 20.05 1.6M
2022-09-02 19.10 19.10 19.10 19.10 0.2M
2022-09-01 21.25 22.00 20.10 20.10 0.5M
2022-08-30 20.65 21.65 19.65 21.15 1.7M
2022-08-29 19.00 20.65 19.00 20.65 1.3M
2022-08-26 19.70 19.70 19.20 19.70 1.0M
2022-08-25 18.80 18.80 18.80 18.80 0.8M
2022-08-24 17.95 17.95 17.95 17.95 0.1M
2022-08-23 17.10 17.10 17.10 17.10 0.1M
2022-08-22 16.30 16.30 16.30 16.30 0.1M
2022-08-19 15.55 15.55 15.15 15.55 0.4M
2022-08-18 14.85 14.85 14.45 14.85 1.9M
2022-08-17 14.15 14.15 14.15 14.15 0.1M
2022-08-16 13.50 13.50 13.50 13.50 0.1M
2022-08-12 12.90 12.90 12.90 12.90 0.1M
2022-08-11 12.30 12.30 12.30 12.30 0.1M
2022-08-10 11.75 11.75 11.75 11.75 0.0M
2022-08-08 11.20 11.20 11.20 11.20 0.2M
2022-08-05 10.70 10.70 10.70 10.70 0.0M
2022-08-04 10.20 10.20 10.20 10.20 0.0M
2022-08-03 9.75 9.75 9.75 9.75 0.0M
2022-08-02 9.30 9.30 9.30 9.30 0.4M
2022-08-01 9.55 9.55 8.65 8.90 3.3M
2022-07-29 9.10 9.10 9.10 9.10 0.0M
2022-07-28 8.70 8.70 8.70 8.70 0.0M
2022-07-27 8.30 8.30 8.30 8.30 0.0M
2022-07-26 7.95 7.95 7.95 7.95 0.0M
2022-07-25 7.60 7.60 7.60 7.60 0.0M
2022-07-22 7.25 7.25 7.25 7.25 0.0M
2022-07-21 6.95 6.95 6.95 6.95 0.0M
2022-07-20 6.65 6.65 6.65 6.65 0.0M
2022-07-19 6.35 6.35 6.35 6.35 0.0M
2022-07-18 6.05 6.05 6.05 6.05 0.0M
2022-07-15 5.80 5.80 5.80 5.80 0.0M
2022-07-14 5.55 5.55 5.55 5.55 0.0M
2022-07-13 5.30 5.30 5.30 5.30 0.0M
2022-07-12 5.05 5.05 5.05 5.05 0.0M
2022-07-11 4.85 4.85 4.85 4.85 0.0M
2022-07-08 4.65 4.65 4.65 4.65 0.0M
2022-07-07 4.45 4.45 4.45 4.45 0.0M
2022-07-06 4.25 4.25 4.25 4.25 0.0M
2022-07-05 4.05 4.05 4.05 4.05 0.0M
2022-07-04 3.90 3.90 3.90 3.90 0.0M
2022-07-01 3.75 3.75 3.75 3.75 0.0M
2022-06-30 3.60 3.60 3.60 3.60 0.0M
2022-06-29 3.45 3.45 3.45 3.45 0.0M
2022-06-28 3.30 3.30 3.30 3.30 0.0M
2022-06-27 3.15 3.15 3.15 3.15 0.0M
2022-06-24 3.00 3.00 3.00 3.00 0.0M
2022-06-23 2.90 2.90 2.90 2.90 0.0M
2022-06-22 2.80 2.80 2.80 2.80 0.0M
2022-06-21 2.70 2.70 2.70 2.70 0.0M
2022-06-20 2.60 2.60 2.60 2.60 0.0M
2022-06-13 2.60 2.60 2.60 2.60 0.0M
2022-06-06 2.50 2.50 2.50 2.50 0.0M
2022-05-23 2.50 2.50 2.50 2.50 0.0M
2022-05-16 2.50 2.50 2.50 2.50 0.0M
2022-05-09 2.50 2.50 2.50 2.50 0.0M
2022-05-02 2.40 2.40 2.40 2.40 0.0M
2022-04-25 2.40 2.40 2.40 2.40 0.0M
2022-04-18 2.40 2.40 2.40 2.40 0.0M
2022-04-11 2.40 2.40 2.40 2.40 0.0M
2022-04-04 2.30 2.30 2.30 2.30 0.0M
2022-03-28 2.30 2.30 2.30 2.30 0.1M
2022-03-21 2.30 2.30 2.30 2.30 0.0M
2022-03-14 2.30 2.30 2.30 2.30 0.0M
2022-03-07 2.30 2.30 2.30 2.30 0.0M
2022-02-28 2.30 2.30 2.30 2.30 0.0M
2022-02-21 2.30 2.30 2.30 2.30 0.0M
2022-02-14 2.30 2.30 2.30 2.30 0.0M
2022-02-07 2.20 2.20 2.20 2.20 0.0M
2022-01-31 2.20 2.20 2.20 2.20 0.0M
2022-01-24 2.20 2.20 2.20 2.20 0.0M
2022-01-17 2.20 2.20 2.20 2.20 0.0M
2022-01-10 2.20 2.20 2.20 2.20 0.0M
2022-01-03 2.10 2.10 2.10 2.10 0.0M