S.P.Apparels

SPAP
🏛️ india →
709.85
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
2021-12-31 415.70 436.00 415.70 432.75 0.1M
2021-12-30 418.00 425.00 412.10 415.70 0.0M
2021-12-29 422.90 424.00 413.00 420.10 0.0M
2021-12-28 421.00 427.00 412.25 415.40 0.1M
2021-12-27 408.00 424.90 395.90 420.05 0.1M
2021-12-24 403.00 409.30 393.65 399.25 0.0M
2021-12-23 398.00 403.90 392.45 398.60 0.0M
2021-12-22 388.50 398.45 383.10 391.60 0.0M
2021-12-21 384.00 403.55 366.35 388.45 0.1M
2021-12-20 389.00 390.00 373.00 382.45 0.1M
2021-12-17 424.95 424.95 386.55 391.20 0.0M
2021-12-16 417.45 428.00 408.20 410.00 0.0M
2021-12-15 412.40 428.00 405.00 417.45 0.1M
2021-12-14 442.00 449.15 406.00 411.95 0.3M
2021-12-13 389.40 437.85 382.85 432.15 0.4M
2021-12-10 397.85 397.85 387.00 389.40 0.0M
2021-12-09 397.00 401.30 388.00 392.35 0.0M
2021-12-08 401.00 414.00 387.85 390.30 0.0M
2021-12-07 390.05 401.00 390.05 399.50 0.0M
2021-12-06 413.00 413.00 387.60 390.10 0.0M
2021-12-03 429.70 429.75 400.15 404.20 0.1M
2021-12-02 408.75 428.90 395.55 425.80 0.2M
2021-12-01 378.60 410.00 375.10 397.05 0.1M
2021-11-30 384.85 394.95 370.35 375.40 0.0M
2021-11-29 396.00 398.60 364.15 377.70 0.1M
2021-11-26 396.50 403.70 383.05 398.65 0.1M
2021-11-25 381.00 434.00 381.00 393.65 0.3M
2021-11-24 395.95 397.95 372.80 380.50 0.1M
2021-11-23 367.00 396.40 360.80 389.70 0.2M
2021-11-22 412.50 412.50 361.25 369.15 0.2M
2021-11-18 418.90 421.85 401.15 411.50 0.1M
2021-11-17 424.70 442.70 412.15 419.25 0.3M
2021-11-16 394.40 438.20 386.65 418.85 0.5M
2021-11-15 390.70 399.40 382.10 387.35 0.2M
2021-11-12 345.80 403.60 337.90 383.45 0.7M
2021-11-11 347.60 352.15 326.35 341.70 0.1M
2021-11-10 341.00 352.00 339.00 343.15 0.1M
2021-11-09 342.00 347.95 320.00 341.15 0.2M
2021-11-08 331.00 342.00 331.00 337.85 0.0M
2021-11-04 335.00 336.00 330.10 333.90 0.0M
2021-11-03 331.75 337.85 327.35 330.25 0.0M
2021-11-02 325.20 338.00 319.10 331.75 0.0M
2021-11-01 320.00 327.90 316.05 322.40 0.0M
2021-10-29 320.35 320.35 307.05 314.05 0.0M
2021-10-28 324.00 325.00 313.00 313.55 0.0M
2021-10-27 326.85 326.85 318.05 320.05 0.0M
2021-10-26 309.00 324.00 309.00 321.75 0.0M
2021-10-25 331.00 331.00 304.15 308.10 0.0M
2021-10-22 320.00 322.00 310.00 315.30 0.0M
2021-10-21 313.85 322.00 313.85 318.80 0.0M
2021-10-20 330.00 330.00 311.40 320.15 0.1M
2021-10-19 335.10 342.70 326.10 330.55 0.0M
2021-10-18 336.10 342.80 335.00 336.00 0.0M
2021-10-14 338.80 344.80 335.15 339.15 0.0M
2021-10-13 340.00 346.50 331.35 334.25 0.0M
2021-10-12 341.80 346.95 336.20 340.55 0.0M
2021-10-11 338.10 344.90 328.00 339.85 0.0M
2021-10-08 342.45 350.80 332.90 335.30 0.1M
2021-10-07 360.00 364.85 340.00 342.45 0.1M
2021-10-06 365.00 374.20 355.00 355.60 0.2M
2021-10-05 331.95 365.40 328.00 357.15 0.1M
2021-10-04 336.90 341.65 329.00 331.95 0.0M
2021-10-01 342.00 342.00 327.65 330.90 0.0M
2021-09-30 330.90 342.00 326.05 340.40 0.1M
2021-09-29 333.00 334.20 322.55 330.90 0.0M
2021-09-28 341.20 342.00 324.00 329.30 0.0M
2021-09-27 338.90 345.00 324.00 339.80 0.1M
2021-09-24 327.50 343.80 322.20 336.25 0.2M
2021-09-23 317.00 327.90 313.40 323.90 0.1M
2021-09-22 315.00 320.05 308.35 311.80 0.0M
2021-09-21 306.35 318.15 297.70 313.60 0.1M
2021-09-20 297.45 315.65 296.00 306.35 0.1M
2021-09-17 320.00 322.60 294.25 303.00 0.1M
2021-09-16 322.05 329.20 311.50 314.20 0.1M
2021-09-15 330.00 330.00 319.50 321.95 0.1M
2021-09-14 339.80 343.90 326.50 329.35 0.1M
2021-09-13 351.85 351.90 323.85 339.30 0.1M
2021-09-09 334.00 353.90 332.15 348.15 0.1M
2021-09-08 333.80 353.90 332.00 336.40 0.3M
2021-09-07 329.80 335.00 313.25 328.95 0.1M
2021-09-06 319.80 362.60 316.60 324.85 0.6M
2021-09-03 306.00 315.00 298.00 310.50 0.1M
2021-09-02 300.00 309.40 296.20 306.25 0.0M
2021-09-01 305.00 305.00 294.55 296.35 0.0M
2021-08-31 300.00 308.50 295.00 299.50 0.0M
2021-08-30 304.00 305.15 293.50 298.40 0.0M
2021-08-27 302.90 304.75 289.90 292.45 0.0M
2021-08-26 307.75 314.75 293.25 295.85 0.0M
2021-08-25 309.90 314.75 302.00 303.25 0.0M
2021-08-24 294.95 312.00 290.25 305.75 0.1M
2021-08-23 315.00 322.00 292.00 297.35 0.0M
2021-08-20 321.80 326.55 310.00 311.60 0.0M
2021-08-18 320.05 328.70 316.15 319.95 0.0M
2021-08-17 321.85 330.00 311.35 320.05 0.1M
2021-08-16 332.00 335.45 305.80 318.00 0.1M
2021-08-13 338.95 355.00 330.15 336.05 0.1M
2021-08-12 332.00 334.90 322.95 331.15 0.1M
2021-08-11 327.00 328.90 290.00 321.65 0.1M
2021-08-10 337.25 337.25 295.10 313.10 0.1M
2021-08-09 328.00 341.90 328.00 336.35 0.1M
2021-08-06 328.15 336.70 318.50 331.15 0.0M
2021-08-05 336.00 337.10 324.00 324.80 0.1M
2021-08-04 353.80 354.55 327.00 332.90 0.1M
2021-08-03 344.65 361.80 341.75 350.50 0.2M
2021-08-02 323.35 345.15 323.35 341.90 0.2M
2021-07-30 338.00 338.95 322.00 323.15 0.1M
2021-07-29 328.70 353.25 325.05 337.40 0.3M
2021-07-28 310.00 333.90 306.85 326.30 0.4M
2021-07-27 304.70 311.00 301.00 308.90 0.1M
2021-07-26 302.00 303.00 290.55 300.90 0.0M
2021-07-23 308.25 313.40 296.40 299.15 0.1M
2021-07-22 301.45 311.65 295.80 308.20 0.1M
2021-07-20 305.95 309.65 288.85 298.55 0.1M
2021-07-19 302.90 320.00 295.95 305.65 0.2M
2021-07-16 306.95 330.00 300.00 305.45 0.7M
2021-07-15 288.00 303.95 281.35 290.15 0.4M
2021-07-14 265.00 293.70 259.85 285.75 0.6M
2021-07-13 247.00 274.75 241.40 262.70 0.7M
2021-07-12 224.95 248.45 223.80 244.50 0.4M
2021-07-09 225.00 225.60 220.75 223.65 0.0M
2021-07-08 220.35 227.00 220.35 222.50 0.0M
2021-07-07 228.80 228.80 221.95 223.25 0.0M
2021-07-06 230.00 231.45 225.50 227.05 0.1M
2021-07-05 231.00 234.40 224.00 226.85 0.1M
2021-07-02 220.00 230.70 217.25 226.35 0.1M
2021-07-01 220.00 224.00 215.05 217.75 0.1M
2021-06-30 224.40 225.95 220.10 220.70 0.0M
2021-06-29 224.65 227.80 220.00 221.15 0.1M
2021-06-28 225.00 230.65 223.00 224.65 0.1M
2021-06-25 234.00 238.00 222.35 223.75 0.1M
2021-06-24 227.45 235.00 224.30 234.05 0.1M
2021-06-23 232.50 233.90 223.00 224.30 0.1M
2021-06-22 246.00 249.85 228.85 230.50 0.4M
2021-06-21 245.00 245.00 232.80 242.10 0.1M
2021-06-18 243.90 250.95 233.00 246.25 0.3M
2021-06-17 220.05 255.50 214.00 241.35 1.0M
2021-06-16 225.00 225.20 220.50 221.40 0.0M
2021-06-15 228.10 231.95 220.75 222.75 0.1M
2021-06-14 234.40 235.75 221.20 224.70 0.1M
2021-06-11 225.00 232.50 221.60 231.00 0.1M
2021-06-10 225.90 225.90 219.00 221.65 0.1M
2021-06-09 224.00 230.00 217.00 218.90 0.1M
2021-06-08 227.10 228.65 216.50 219.95 0.1M
2021-06-07 242.50 244.85 222.05 227.10 0.5M
2021-06-04 203.95 240.95 196.25 235.55 1.3M
2021-06-03 194.15 203.00 194.15 200.80 0.1M
2021-06-02 196.25 197.95 191.75 193.75 0.0M
2021-06-01 205.45 205.45 195.05 196.25 0.0M
2021-05-31 203.95 208.50 199.25 201.70 0.0M
2021-05-28 203.95 205.15 199.10 202.25 0.0M
2021-05-27 201.85 203.80 196.75 200.60 0.0M
2021-05-26 198.40 202.70 196.55 201.05 0.0M
2021-05-25 201.30 204.35 196.00 196.65 0.0M
2021-05-24 201.55 205.15 198.00 201.15 0.0M
2021-05-21 208.30 209.25 200.15 201.55 0.1M
2021-05-20 203.00 211.70 198.00 206.35 0.2M
2021-05-19 199.00 204.00 198.40 201.30 0.1M
2021-05-18 205.00 207.40 195.65 200.60 0.1M
2021-05-17 199.00 202.60 190.15 201.10 0.1M
2021-05-14 202.70 205.60 187.95 196.35 0.1M
2021-05-12 199.40 214.50 195.10 200.05 0.9M
2021-05-11 174.00 186.95 174.00 185.25 0.1M
2021-05-10 179.15 183.00 174.20 178.60 0.1M
2021-05-07 177.45 184.80 175.45 179.20 0.1M
2021-05-06 177.40 181.90 172.25 176.15 0.1M
2021-05-05 169.20 179.70 169.20 177.40 0.1M
2021-05-04 171.75 176.00 165.25 172.70 0.1M
2021-05-03 157.10 169.00 157.00 166.90 0.0M
2021-04-30 157.60 159.45 154.10 157.10 0.0M
2021-04-29 157.00 161.95 155.65 157.60 0.0M
2021-04-28 156.85 163.05 155.00 157.35 0.1M
2021-04-27 149.40 159.95 145.05 158.05 0.1M
2021-04-26 155.00 157.70 144.95 146.45 0.1M
2021-04-23 145.75 169.40 145.65 150.30 0.2M
2021-04-22 144.05 149.95 141.55 145.90 0.0M
2021-04-20 147.05 150.20 145.00 145.45 0.0M
2021-04-19 147.00 147.45 142.45 146.20 0.0M
2021-04-16 149.15 152.05 146.55 151.10 0.0M
2021-04-15 151.85 152.00 146.40 150.20 0.0M
2021-04-13 152.65 157.00 148.55 154.60 0.0M
2021-04-12 155.20 155.20 146.50 149.75 0.0M
2021-04-09 153.50 160.05 153.50 155.20 0.0M
2021-04-08 150.00 156.90 145.40 155.40 0.0M
2021-04-07 150.00 151.45 147.50 148.05 0.0M
2021-04-06 152.65 155.00 146.55 149.05 0.0M
2021-04-05 162.15 166.95 151.05 152.45 0.0M
2021-04-01 154.50 163.00 154.05 161.00 0.0M
2021-03-31 152.60 157.75 150.60 153.10 0.0M
2021-03-30 156.55 159.40 152.00 152.90 0.0M
2021-03-26 159.65 161.45 153.55 155.50 0.0M
2021-03-25 160.10 161.00 150.05 153.40 0.0M
2021-03-24 164.00 166.85 156.55 158.10 0.0M
2021-03-23 170.00 171.45 163.10 163.85 0.0M
2021-03-22 165.00 175.00 161.55 169.80 0.0M
2021-03-19 156.05 168.35 155.30 165.55 0.0M
2021-03-18 169.00 170.05 157.25 160.75 0.0M
2021-03-17 173.70 173.70 165.45 166.80 0.0M
2021-03-16 176.20 180.55 170.00 172.05 0.0M
2021-03-15 181.80 181.80 169.20 172.10 0.0M
2021-03-12 177.95 180.85 176.75 178.20 0.0M
2021-03-10 171.15 179.60 171.15 173.80 0.0M
2021-03-09 173.70 177.95 165.25 170.90 0.0M
2021-03-08 174.45 177.45 171.60 173.75 0.0M
2021-03-05 178.95 179.50 171.20 172.10 0.0M
2021-03-04 175.00 183.45 173.55 177.80 0.1M
2021-03-03 182.60 183.00 175.30 176.00 0.0M
2021-03-02 182.00 187.65 175.55 176.85 0.0M
2021-03-01 187.00 187.00 180.00 181.15 0.0M
2021-02-26 185.05 190.00 182.00 183.40 0.0M
2021-02-25 187.40 190.00 183.25 187.85 0.0M
2021-02-24 189.65 189.70 181.25 182.85 0.0M
2021-02-23 189.90 189.90 182.50 183.75 0.0M
2021-02-22 190.95 192.70 179.30 187.10 0.0M
2021-02-19 198.60 198.65 185.00 189.40 0.0M
2021-02-18 209.00 211.25 193.35 196.05 0.1M
2021-02-17 174.00 211.00 171.10 202.35 0.3M
2021-02-16 185.00 185.00 171.45 176.25 0.1M
2021-02-15 168.00 188.55 163.00 185.50 0.3M
2021-02-12 158.60 158.60 153.00 157.20 0.0M
2021-02-11 150.15 158.50 149.75 155.45 0.0M
2021-02-10 148.00 151.45 147.95 149.85 0.0M
2021-02-09 156.50 156.50 147.20 148.45 0.0M
2021-02-08 158.00 158.00 150.50 152.20 0.0M
2021-02-05 156.30 156.30 151.40 152.35 0.0M
2021-02-04 153.20 159.85 153.20 155.35 0.0M
2021-02-03 159.00 159.00 153.45 155.55 0.0M
2021-02-02 157.00 158.50 154.10 156.25 0.0M
2021-02-01 152.35 156.45 150.55 153.75 0.0M
2021-01-29 154.95 157.00 150.40 151.30 0.0M
2021-01-28 149.80 156.45 145.35 152.70 0.0M
2021-01-27 155.30 159.85 150.00 150.85 0.0M
2021-01-25 161.00 163.30 152.70 155.30 0.0M
2021-01-22 162.70 165.10 152.80 157.50 0.0M
2021-01-21 165.70 170.45 161.50 163.75 0.0M
2021-01-20 160.25 164.55 160.25 164.20 0.0M
2021-01-19 156.25 163.00 155.35 160.55 0.0M
2021-01-18 163.65 163.70 151.00 152.30 0.0M
2021-01-15 168.70 169.60 163.30 164.20 0.0M
2021-01-14 167.45 171.20 165.65 168.95 0.0M
2021-01-13 174.70 175.00 162.10 167.50 0.1M
2021-01-12 173.90 175.00 170.00 172.30 0.0M
2021-01-11 177.70 178.70 172.00 174.00 0.0M
2021-01-08 175.90 183.90 172.00 176.20 0.1M
2021-01-07 173.20 184.40 170.10 172.85 0.1M
2021-01-06 175.00 177.00 168.55 171.70 0.0M
2021-01-05 164.60 178.95 160.15 173.90 0.1M
2021-01-04 158.15 167.00 158.00 164.60 0.1M
2021-01-01 161.85 161.85 155.00 158.20 0.0M