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
2023-12-29 30.00 32.05 28.80 31.20 3.1M
2023-12-28 31.00 31.30 28.35 29.90 1.9M
2023-12-27 31.70 32.05 30.00 30.25 1.1M
2023-12-26 32.90 32.90 31.35 31.60 1.2M
2023-12-22 32.45 32.50 30.70 32.45 1.9M
2023-12-21 31.85 32.00 29.80 31.70 1.7M
2023-12-20 31.70 31.75 28.20 30.50 3.2M
2023-12-19 32.80 33.25 30.35 31.90 2.3M
2023-12-18 32.10 32.50 31.25 32.30 2.1M
2023-12-15 31.65 32.50 31.10 31.70 2.2M
2023-12-14 32.50 33.25 30.50 31.65 6.7M
2023-12-13 30.90 31.90 29.75 31.75 6.3M
2023-12-12 31.65 32.30 29.60 30.50 5.4M
2023-12-11 27.50 31.80 27.20 31.25 10.6M
2023-12-08 28.25 28.50 26.60 27.20 1.9M
2023-12-07 25.40 28.15 25.10 27.70 5.8M
2023-12-06 25.05 25.40 24.80 24.95 1.0M
2023-12-05 25.55 25.95 24.80 25.05 1.2M
2023-12-04 25.40 26.85 25.00 25.25 2.0M
2023-12-01 24.35 25.55 24.35 25.40 2.1M
2023-11-30 25.20 25.20 24.10 24.30 0.5M
2023-11-29 26.00 26.50 24.90 25.05 1.4M
2023-11-28 24.70 25.85 24.40 25.70 5.0M
2023-11-24 23.75 24.60 23.40 24.35 1.8M
2023-11-23 24.15 24.25 23.60 24.10 0.9M
2023-11-22 24.35 24.40 23.50 24.10 1.0M
2023-11-21 24.60 24.80 23.50 24.35 1.2M
2023-11-20 25.00 25.15 24.20 24.45 2.0M
2023-11-17 24.45 24.95 24.45 24.65 0.5M
2023-11-16 25.00 25.00 24.15 24.45 0.9M
2023-11-15 24.55 25.00 24.45 24.95 1.5M
2023-11-13 25.25 25.25 24.10 24.30 0.7M
2023-11-12 24.90 25.45 24.90 25.15 0.5M
2023-11-10 23.10 24.80 23.10 24.70 1.0M
2023-11-09 26.00 26.00 24.35 24.60 1.2M
2023-11-08 26.20 26.20 25.20 25.60 0.8M
2023-11-07 26.00 26.15 25.65 25.85 1.2M
2023-11-06 25.20 26.80 25.20 25.80 2.4M
2023-11-03 24.35 25.35 24.30 25.10 1.8M
2023-11-02 24.25 24.55 24.05 24.35 1.1M
2023-11-01 24.20 24.50 23.75 24.20 1.7M
2023-10-31 24.25 25.00 23.60 24.10 2.3M
2023-10-30 23.55 25.20 23.55 24.10 1.9M
2023-10-27 25.75 25.75 23.35 24.55 2.3M
2023-10-26 23.85 25.50 23.20 25.30 3.0M
2023-10-25 23.80 24.60 21.90 24.30 4.3M
2023-10-23 26.85 26.85 24.20 24.20 2.6M
2023-10-20 27.90 27.90 26.35 26.85 1.8M
2023-10-19 27.70 27.95 26.95 27.55 1.3M
2023-10-18 28.50 28.95 27.30 27.75 1.5M
2023-10-17 28.90 29.55 27.45 28.30 2.3M
2023-10-16 27.40 28.95 27.25 28.35 4.7M
2023-10-13 28.15 28.15 26.85 27.40 2.1M
2023-10-12 26.85 27.85 26.10 27.70 3.2M
2023-10-11 25.40 26.55 25.10 26.35 3.5M
2023-10-10 23.30 25.10 23.30 24.90 3.8M
2023-10-09 23.40 24.70 22.70 23.30 1.4M
2023-10-06 23.75 24.00 23.00 23.85 2.6M
2023-10-05 22.65 23.35 21.95 23.20 3.0M
2023-10-04 22.50 22.90 22.15 22.65 1.5M
2023-10-03 23.00 23.00 22.20 22.85 1.3M
2023-09-29 22.75 23.30 22.55 22.90 0.8M
2023-09-28 23.00 23.20 22.50 22.65 0.3M
2023-09-27 22.80 23.15 22.40 23.05 3.4M
2023-09-26 22.00 22.90 21.60 22.80 1.2M
2023-09-25 22.00 22.00 21.55 21.90 0.3M
2023-09-22 21.85 22.05 21.45 21.90 1.0M
2023-09-21 22.00 22.50 21.85 22.00 0.3M
2023-09-20 22.90 22.90 22.05 22.25 0.4M
2023-09-18 23.00 23.20 22.55 22.90 1.1M
2023-09-15 22.20 22.95 22.00 22.75 0.8M
2023-09-14 21.50 22.25 21.30 22.20 2.0M
2023-09-13 22.20 23.00 21.55 21.65 0.9M
2023-09-12 23.75 23.75 22.10 22.65 1.9M
2023-09-11 23.60 23.70 23.10 23.25 0.4M
2023-09-08 24.35 24.35 23.10 23.65 1.2M
2023-09-07 24.00 24.25 23.75 24.00 4.2M
2023-09-06 24.50 25.40 23.55 23.95 6.8M
2023-09-05 24.00 24.75 23.50 24.45 2.7M
2023-09-04 23.95 24.20 23.35 23.95 1.5M
2023-09-01 23.70 24.00 23.10 23.95 1.7M
2023-08-31 23.95 23.95 22.85 23.50 1.7M
2023-08-30 23.20 24.15 22.80 24.00 2.2M
2023-08-29 24.40 24.70 23.00 23.25 1.0M
2023-08-28 23.85 24.55 23.30 24.20 2.4M
2023-08-25 23.55 24.30 23.00 23.80 1.5M
2023-08-24 24.30 24.80 23.40 23.85 1.6M
2023-08-23 24.15 24.90 23.40 24.10 1.4M
2023-08-22 23.05 24.05 23.05 24.00 2.4M
2023-08-21 23.00 23.45 21.65 22.95 3.6M
2023-08-18 24.45 24.70 22.60 22.75 2.9M
2023-08-17 22.25 23.85 21.60 23.75 4.0M
2023-08-16 21.15 22.00 20.70 21.90 3.7M
2023-08-14 18.75 20.10 18.50 20.10 5.5M
2023-08-11 16.90 18.30 16.60 18.30 4.4M
2023-08-10 16.95 17.25 16.50 16.65 0.6M
2023-08-09 17.85 17.90 16.80 16.95 0.6M
2023-08-08 17.75 17.95 17.30 17.65 1.7M
2023-08-07 16.65 18.05 16.65 17.50 4.4M
2023-08-04 16.00 16.65 15.45 16.45 3.4M
2023-08-03 16.65 16.65 15.75 15.90 1.2M
2023-08-02 16.80 17.00 16.20 16.55 0.6M
2023-08-01 17.00 17.15 16.50 16.95 1.7M
2023-07-31 16.90 17.25 16.60 17.00 0.8M
2023-07-28 16.65 16.90 16.20 16.75 1.1M
2023-07-27 16.70 16.80 16.10 16.65 0.2M
2023-07-26 17.35 17.35 16.55 16.70 0.8M
2023-07-25 17.45 17.45 16.65 17.20 0.6M
2023-07-24 18.05 18.05 17.00 17.25 0.9M
2023-07-21 18.25 18.25 17.60 17.90 1.6M
2023-07-20 18.25 18.25 17.70 18.05 0.6M
2023-07-19 18.10 18.25 17.90 18.00 0.9M
2023-07-18 18.45 18.45 17.90 18.10 1.0M
2023-07-17 18.00 18.40 17.90 18.15 1.9M
2023-07-14 18.10 18.20 17.35 17.75 2.1M
2023-07-13 17.35 17.70 17.35 17.70 3.6M
2023-07-12 16.35 16.90 16.00 16.90 2.7M
2023-07-11 16.00 16.20 15.80 16.10 1.6M
2023-07-10 15.80 15.95 15.40 15.90 0.7M
2023-07-07 15.50 15.75 15.40 15.60 1.9M
2023-07-06 15.75 16.35 15.35 15.55 1.8M
2023-07-05 15.65 16.20 15.65 16.00 1.9M
2023-07-04 16.05 16.20 15.65 15.80 0.6M
2023-07-03 16.25 16.50 15.60 16.00 1.4M
2023-06-30 16.40 16.40 15.65 16.05 0.5M
2023-06-28 16.00 16.55 16.00 16.20 0.7M
2023-06-27 16.60 16.70 15.90 16.00 1.5M
2023-06-26 17.70 17.70 16.65 16.70 1.0M
2023-06-23 17.35 17.65 17.00 17.50 0.7M
2023-06-22 18.00 18.40 17.25 17.35 0.8M
2023-06-21 17.65 18.05 17.60 17.75 0.9M
2023-06-20 17.90 17.95 17.50 17.65 0.9M
2023-06-19 17.55 17.80 17.50 17.75 0.6M
2023-06-16 17.75 17.90 17.35 17.75 0.5M
2023-06-15 17.55 18.10 16.95 17.55 1.3M
2023-06-14 17.90 17.95 17.65 17.85 1.4M
2023-06-13 18.15 18.15 17.60 17.80 0.9M
2023-06-12 18.25 18.45 17.60 17.95 1.0M
2023-06-09 17.60 18.25 17.25 18.00 1.7M
2023-06-08 17.95 18.20 17.45 17.60 1.6M
2023-06-07 17.70 18.25 17.70 17.95 0.9M
2023-06-06 18.00 18.05 17.55 17.95 0.8M
2023-06-05 17.50 17.90 17.50 17.85 1.3M
2023-06-02 17.15 17.60 16.65 17.25 1.3M
2023-06-01 17.60 17.60 17.00 17.10 1.1M
2023-05-31 17.60 17.60 16.75 17.35 2.1M
2023-05-30 16.80 17.60 16.80 17.45 1.5M
2023-05-29 16.60 16.90 16.50 16.80 1.6M
2023-05-26 16.45 16.60 16.05 16.25 0.8M
2023-05-25 15.40 16.20 15.20 16.00 1.8M
2023-05-24 15.10 15.50 14.60 15.50 1.6M
2023-05-23 14.80 15.35 14.80 14.95 0.5M
2023-05-22 15.15 15.45 14.55 15.00 0.9M
2023-05-19 15.90 15.90 15.25 15.30 0.1M
2023-05-18 15.90 16.00 15.35 15.90 1.3M
2023-05-17 16.15 16.15 15.35 15.70 0.7M
2023-05-16 15.70 16.10 15.60 16.00 1.0M
2023-05-15 15.95 16.25 15.65 15.95 0.7M
2023-05-12 16.55 16.55 15.70 16.35 1.1M
2023-05-11 17.00 17.00 16.15 16.35 1.1M
2023-05-10 16.75 17.00 16.40 16.85 1.5M
2023-05-09 17.00 17.00 16.60 16.85 1.3M
2023-05-08 16.55 17.00 16.30 17.00 0.8M
2023-05-05 16.70 17.30 15.70 16.95 1.6M
2023-05-04 16.60 16.85 16.30 16.50 0.9M
2023-05-03 17.05 17.05 16.35 16.60 0.6M
2023-05-02 17.60 17.60 16.60 16.90 0.8M
2023-04-28 17.00 17.70 16.90 17.15 0.8M
2023-04-27 17.00 17.10 16.30 16.95 1.2M
2023-04-26 16.90 17.15 16.25 16.70 2.1M
2023-04-25 16.35 17.35 16.35 16.70 0.9M
2023-04-24 16.50 17.00 16.15 16.75 3.4M
2023-04-21 17.00 17.00 16.40 16.50 1.9M
2023-04-20 17.30 17.30 16.35 16.90 1.2M
2023-04-19 17.80 17.80 16.65 17.00 1.2M
2023-04-18 18.65 18.65 17.45 17.50 0.2M
2023-04-17 18.05 18.50 17.40 18.25 2.5M
2023-04-13 17.85 18.15 17.50 18.10 2.1M
2023-04-12 17.25 17.35 16.60 17.30 2.5M
2023-04-11 16.70 16.70 16.00 16.55 4.7M
2023-04-10 15.65 16.00 15.55 15.95 0.7M
2023-04-06 14.80 15.75 14.25 15.65 2.9M
2023-04-05 14.75 15.50 14.60 15.00 0.5M
2023-04-03 16.65 16.65 15.35 15.35 0.2M
2023-03-31 17.40 17.40 16.15 16.15 0.2M
2023-03-29 17.00 17.40 16.30 17.00 4.3M
2023-03-28 17.90 17.90 16.75 17.00 1.1M
2023-03-27 18.10 18.20 17.40 17.60 0.4M
2023-03-24 17.10 17.95 16.25 17.35 0.3M
2023-03-23 17.95 17.95 17.00 17.10 0.0M
2023-03-22 17.90 17.90 17.05 17.45 0.3M
2023-03-21 18.20 18.20 17.30 17.65 2.3M
2023-03-20 18.95 18.95 17.25 18.05 0.0M
2023-03-17 17.65 18.65 17.65 18.15 0.1M
2023-03-16 18.00 18.40 17.20 17.85 1.2M
2023-03-15 18.35 18.70 17.65 17.95 1.1M
2023-03-14 19.80 19.80 18.50 18.50 0.1M
2023-03-13 20.05 20.45 19.45 19.45 1.0M
2023-03-10 20.75 20.75 19.80 20.45 2.4M
2023-03-09 20.85 21.40 19.75 20.75 1.9M
2023-03-08 21.10 22.00 20.75 20.75 0.9M
2023-03-06 22.10 23.00 21.80 21.85 0.3M
2023-03-03 22.60 23.70 22.15 22.95 0.8M
2023-03-02 21.70 22.75 21.50 22.60 2.1M
2023-03-01 21.25 21.80 20.05 21.70 2.3M
2023-02-28 20.75 20.80 20.45 20.80 0.3M
2023-02-27 18.85 20.00 18.85 19.85 0.4M
2023-02-24 18.50 19.15 18.50 19.05 0.1M
2023-02-23 19.10 19.45 18.50 18.55 0.1M
2023-02-22 19.70 20.05 19.10 19.15 0.1M
2023-02-21 19.55 20.45 19.30 20.10 0.1M
2023-02-20 20.95 20.95 19.90 20.00 0.2M
2023-02-17 20.85 21.50 19.85 20.95 0.1M
2023-02-16 22.50 22.50 20.90 20.90 0.2M
2023-02-15 22.40 22.85 21.80 22.00 0.1M
2023-02-14 23.55 23.90 21.90 22.40 0.4M
2023-02-13 24.95 24.95 22.90 23.05 0.2M
2023-02-10 23.20 23.90 23.20 23.80 0.1M
2023-02-09 23.90 23.90 23.05 23.30 0.2M
2023-02-08 23.05 24.00 23.00 23.50 0.2M
2023-02-07 23.90 24.45 23.00 23.40 0.3M
2023-02-06 23.35 24.30 22.50 23.90 0.1M
2023-02-03 24.50 24.95 23.10 23.35 0.2M
2023-02-02 25.50 25.65 24.05 24.30 0.1M
2023-02-01 26.90 27.05 24.75 25.30 0.2M
2023-01-31 24.50 25.80 24.50 25.80 0.2M
2023-01-30 26.25 26.25 24.50 24.60 0.1M
2023-01-27 26.45 26.95 25.15 25.45 0.1M
2023-01-25 27.05 27.45 26.20 26.45 0.1M
2023-01-24 28.45 28.45 27.25 27.45 0.0M
2023-01-23 27.05 28.40 27.05 27.80 0.1M
2023-01-20 27.70 28.00 27.00 27.05 0.1M
2023-01-19 27.25 28.20 26.30 27.55 0.1M
2023-01-18 27.10 28.00 27.00 27.05 0.2M
2023-01-17 27.80 27.95 27.45 27.80 0.0M
2023-01-16 28.10 28.10 27.40 27.85 0.1M
2023-01-13 27.75 28.90 27.35 28.10 0.1M
2023-01-12 28.65 29.25 28.00 28.15 0.2M
2023-01-11 28.70 29.30 28.45 28.65 0.1M
2023-01-10 29.05 29.95 28.25 28.75 0.2M
2023-01-09 30.15 30.70 28.75 29.50 0.2M
2023-01-06 30.60 30.60 29.50 30.20 0.2M
2023-01-05 30.90 31.55 28.60 30.70 0.4M
2023-01-04 29.40 30.05 28.80 30.05 0.4M
2023-01-03 28.00 28.85 27.50 28.65 0.2M
2023-01-02 28.55 28.90 27.50 27.50 0.2M