Spenta Intl

SPIL
🏛️ india →
100.30
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
2023-12-29 169.60 177.00 169.60 176.75 0.0M
2023-12-28 168.00 169.05 168.00 169.05 0.0M
2023-12-27 161.00 161.00 161.00 161.00 0.0M
2023-12-26 162.50 162.75 160.15 160.15 0.0M
2023-12-22 162.00 163.25 151.60 155.00 0.0M
2023-12-21 152.60 162.00 152.60 155.50 0.0M
2023-12-20 167.20 174.00 159.00 160.40 0.0M
2023-12-19 163.95 167.10 163.95 167.10 0.0M
2023-12-18 159.25 159.25 159.10 159.15 0.0M
2023-12-15 169.00 169.50 159.00 160.10 0.0M
2023-12-14 161.55 161.55 160.00 161.55 0.0M
2023-12-13 153.90 153.90 148.00 153.90 0.0M
2023-12-12 146.45 146.60 138.10 146.60 0.0M
2023-12-11 135.00 139.65 134.00 139.65 0.0M
2023-12-08 134.00 134.00 133.00 133.00 0.0M
2023-12-07 136.25 136.25 128.30 135.10 0.0M
2023-12-06 130.60 136.35 126.40 130.60 0.0M
2023-12-05 138.60 138.60 130.65 130.65 0.0M
2023-12-04 132.00 132.00 132.00 132.00 0.0M
2023-12-01 132.05 132.05 132.00 132.00 0.0M
2023-11-30 135.50 135.60 135.50 135.60 0.0M
2023-11-29 130.05 130.10 130.00 130.00 0.0M
2023-11-28 132.00 134.00 132.00 132.75 0.0M
2023-11-24 134.00 134.00 133.90 134.00 0.0M
2023-11-23 128.70 128.70 128.70 128.70 0.0M
2023-11-21 134.50 134.50 134.50 134.50 0.0M
2023-11-20 127.20 134.50 127.00 134.20 0.0M
2023-11-17 138.05 138.05 125.30 128.10 0.0M
2023-11-16 126.05 131.85 126.05 131.85 0.0M
2023-11-15 125.60 125.60 125.60 125.60 0.0M
2023-11-13 121.65 130.00 121.65 124.60 0.0M
2023-11-10 125.60 125.60 125.60 125.60 0.0M
2023-11-09 132.00 132.00 130.00 130.00 0.0M
2023-11-08 138.05 138.05 136.50 136.50 0.0M
2023-11-07 131.05 131.85 131.05 131.50 0.0M
2023-11-06 131.00 131.00 125.00 125.60 0.0M
2023-11-03 120.00 131.85 119.50 125.10 0.0M
2023-11-02 125.75 130.80 125.60 125.60 0.0M
2023-11-01 121.60 130.00 121.60 130.00 0.0M
2023-10-31 119.60 125.00 119.60 125.00 0.0M
2023-10-30 125.00 125.00 119.30 119.30 0.0M
2023-10-27 126.70 126.70 117.60 119.30 0.0M
2023-10-26 127.40 133.70 121.60 121.60 0.0M
2023-10-25 133.75 139.95 127.10 127.35 0.0M
2023-10-23 140.00 140.00 133.75 133.75 0.0M
2023-10-19 140.75 140.75 140.75 140.75 0.0M
2023-10-17 128.25 141.75 128.25 141.75 0.0M
2023-10-16 135.00 135.00 135.00 135.00 0.0M
2023-10-13 135.00 139.00 135.00 135.00 0.0M
2023-10-12 143.30 143.30 130.00 141.50 0.0M
2023-10-11 136.50 136.50 136.50 136.50 0.0M
2023-10-10 127.60 130.00 127.60 130.00 0.0M
2023-10-09 134.00 141.30 134.00 134.00 0.0M
2023-10-05 134.60 134.60 134.60 134.60 0.0M
2023-10-03 131.00 134.60 131.00 134.60 0.0M
2023-09-29 132.00 132.00 132.00 132.00 0.0M
2023-09-28 132.00 132.00 132.00 132.00 0.0M
2023-09-27 133.60 133.60 133.60 133.60 0.0M
2023-09-25 133.60 133.60 131.00 131.00 0.0M
2023-09-22 133.60 133.60 133.60 133.60 0.0M
2023-09-21 131.00 131.00 131.00 131.00 0.0M
2023-09-20 131.00 131.00 131.00 131.00 0.0M
2023-09-18 133.60 133.60 133.60 133.60 0.0M
2023-09-15 131.30 131.30 131.00 131.00 0.0M
2023-09-14 128.75 128.75 128.75 128.75 0.0M
2023-09-13 131.35 131.35 131.35 131.35 0.0M
2023-09-12 134.00 134.00 134.00 134.00 0.0M
2023-09-11 136.45 136.45 136.45 136.45 0.0M
2023-09-07 139.20 139.20 139.20 139.20 0.0M
2023-08-31 142.00 142.00 142.00 142.00 0.0M
2023-08-30 138.50 145.00 138.50 144.85 0.0M
2023-08-29 132.00 145.75 132.00 145.75 0.0M
2023-08-28 138.90 138.90 132.30 138.90 0.0M
2023-08-25 126.00 132.30 122.00 132.30 0.0M
2023-08-24 125.60 131.85 125.60 126.00 0.0M
2023-08-23 125.60 125.60 125.60 125.60 0.0M
2023-08-22 132.65 132.65 120.60 125.00 0.0M
2023-08-21 127.00 127.00 121.70 126.90 0.0M
2023-08-18 125.60 125.70 125.60 125.70 0.0M
2023-08-17 127.60 127.70 127.60 127.70 0.0M
2023-08-14 132.00 132.00 132.00 132.00 0.0M
2023-08-11 134.70 134.70 132.70 132.70 0.0M
2023-08-10 139.65 139.65 139.65 139.65 0.0M
2023-08-08 133.00 133.00 133.00 133.00 0.0M
2023-08-07 131.90 131.90 131.90 131.90 0.0M
2023-08-04 134.60 134.60 134.60 134.60 0.0M
2023-08-03 134.75 134.75 134.60 134.60 0.0M
2023-08-02 136.55 149.80 136.55 140.00 0.0M
2023-07-31 136.00 143.55 136.00 143.55 0.0M
2023-07-28 140.00 140.00 136.85 136.85 0.0M
2023-07-26 143.95 143.95 143.95 143.95 0.0M
2023-07-25 142.60 142.60 135.70 138.00 0.0M
2023-07-24 143.00 149.95 136.50 142.60 0.0M
2023-07-21 143.60 143.60 143.60 143.60 0.0M
2023-07-18 137.55 149.95 137.55 149.95 0.0M
2023-07-17 145.60 145.60 144.70 144.70 0.0M
2023-07-14 153.05 153.05 152.30 152.30 0.0M
2023-07-13 161.15 161.15 160.30 160.30 0.0M
2023-07-12 160.00 168.70 153.55 168.70 0.0M
2023-07-11 161.00 161.00 160.00 160.70 0.0M
2023-07-10 165.30 165.60 165.30 165.60 0.0M
2023-07-07 167.05 174.00 166.25 174.00 0.0M
2023-07-05 168.00 174.95 167.60 174.95 0.0M
2023-07-04 172.50 172.50 167.00 167.00 0.0M
2023-07-03 170.75 180.00 170.75 170.75 0.0M
2023-06-30 178.00 185.00 170.00 179.70 0.0M
2023-06-28 178.00 178.00 170.00 176.60 0.0M
2023-06-27 170.00 170.00 170.00 170.00 0.0M
2023-06-26 181.00 181.00 170.00 170.00 0.0M
2023-06-23 173.00 178.50 166.00 172.95 0.0M
2023-06-22 156.05 172.10 156.00 170.00 0.0M
2023-06-21 153.50 163.95 153.50 163.95 0.0M
2023-06-20 154.60 159.05 150.70 156.35 0.0M
2023-06-19 161.05 161.05 158.60 158.60 0.0M
2023-06-16 170.00 170.00 166.25 166.25 0.0M
2023-06-15 163.00 175.00 163.00 175.00 0.0M
2023-06-14 164.00 174.25 164.00 170.45 0.0M
2023-06-13 165.00 167.90 165.00 166.00 0.0M
2023-06-12 145.60 160.65 145.40 160.00 0.0M
2023-06-09 151.00 158.55 151.00 153.00 0.0M
2023-06-08 150.00 155.00 150.00 151.00 0.0M
2023-06-07 156.00 156.00 151.00 155.00 0.0M
2023-06-06 157.00 162.00 148.00 150.05 0.0M
2023-06-05 156.95 156.95 155.00 155.00 0.0M
2023-06-02 149.60 149.60 148.90 149.60 0.0M
2023-06-01 142.75 142.80 142.25 142.55 0.0M
2023-05-31 134.00 142.75 134.00 136.00 0.0M
2023-05-30 138.55 138.55 136.00 136.00 0.0M
2023-05-29 139.90 139.90 132.00 132.00 0.0M
2023-05-26 136.00 136.00 133.95 133.95 0.0M
2023-05-25 133.00 141.00 133.00 141.00 0.0M
2023-05-24 130.00 139.00 130.00 139.00 0.0M
2023-05-23 135.00 137.00 130.05 134.80 0.0M
2023-05-22 133.05 138.00 133.05 136.40 0.0M
2023-05-19 140.00 140.00 140.00 140.00 0.0M
2023-05-18 140.05 145.00 140.00 142.50 0.0M
2023-05-17 146.85 146.85 146.85 146.85 0.0M
2023-05-16 145.00 145.00 140.60 145.00 0.0M
2023-05-15 156.50 156.50 142.20 148.00 0.0M
2023-05-12 142.50 152.65 142.50 149.65 0.0M
2023-05-11 140.00 145.40 140.00 145.40 0.0M
2023-05-10 136.10 138.50 136.10 138.50 0.0M
2023-05-09 130.50 136.50 130.50 135.00 0.0M
2023-05-08 137.10 137.10 128.00 130.00 0.0M
2023-05-05 130.00 131.10 125.00 131.10 0.0M
2023-05-04 124.00 129.00 122.00 125.05 0.0M
2023-05-03 112.00 125.00 112.00 118.90 0.0M
2023-05-02 115.65 118.00 115.00 115.90 0.0M
2023-04-28 119.99 119.99 112.00 116.95 0.0M
2023-04-27 110.99 114.00 108.10 112.86 0.0M
2023-04-26 100.05 111.00 100.05 110.99 0.0M
2023-04-25 108.98 119.65 94.02 103.03 0.0M
2023-04-24 103.39 103.39 97.00 100.81 0.0M
2023-04-21 103.39 103.39 103.39 103.39 0.0M
2023-04-20 98.00 98.00 98.00 98.00 0.0M
2023-04-19 104.95 104.95 92.20 99.99 0.0M
2023-04-18 108.75 108.75 92.00 98.00 0.0M
2023-04-17 95.00 95.00 94.95 95.00 0.0M
2023-04-13 97.70 97.70 91.30 91.31 0.0M
2023-04-11 92.50 93.10 91.45 91.45 0.0M
2023-04-10 90.15 100.99 90.10 91.42 0.0M
2023-04-06 95.21 104.90 91.05 93.19 0.0M
2023-04-05 91.25 99.00 88.25 91.10 0.0M
2023-04-03 85.05 98.00 84.99 98.00 0.0M
2023-03-31 108.00 108.00 82.10 98.98 0.0M
2023-03-29 99.99 99.99 90.01 90.05 0.0M
2023-03-28 99.70 99.70 86.00 91.01 0.0M
2023-03-24 101.00 101.00 78.01 90.71 0.0M
2023-03-23 87.00 93.99 87.00 93.98 0.0M
2023-03-22 87.05 87.05 87.00 87.00 0.0M
2023-03-21 87.50 92.00 87.50 90.00 0.0M
2023-03-20 92.95 92.95 88.10 89.50 0.0M
2023-03-17 92.95 92.95 92.95 92.95 0.0M
2023-03-16 89.00 90.00 87.00 89.42 0.0M
2023-03-14 91.10 91.10 91.10 91.10 0.0M
2023-03-13 91.06 91.06 91.05 91.05 0.0M
2023-03-10 90.55 92.00 90.50 92.00 0.0M
2023-03-09 95.95 96.00 93.60 93.60 0.0M
2023-03-08 95.00 95.00 90.00 93.00 0.0M
2023-03-03 98.11 98.11 93.99 96.94 0.0M
2023-03-02 94.00 94.00 90.00 90.00 0.0M
2023-03-01 92.00 92.00 89.00 91.30 0.0M
2023-02-28 90.00 90.00 90.00 90.00 0.0M
2023-02-24 102.95 102.95 93.00 93.10 0.0M
2023-02-23 91.00 104.00 91.00 97.15 0.0M
2023-02-22 93.95 94.00 91.05 91.05 0.0M
2023-02-20 94.00 94.00 94.00 94.00 0.0M
2023-02-17 92.00 102.00 91.15 94.85 0.0M
2023-02-16 90.00 103.90 90.00 92.00 0.0M
2023-02-15 92.00 100.00 90.00 95.00 0.0M
2023-02-14 94.05 96.15 94.00 96.15 0.0M
2023-02-13 104.00 104.00 92.20 92.20 0.0M
2023-02-10 106.00 106.00 94.10 94.95 0.0M
2023-02-09 97.00 100.00 97.00 97.45 0.0M
2023-02-08 103.00 103.00 102.00 102.00 0.0M
2023-02-07 95.00 108.00 90.00 105.35 0.0M
2023-02-06 90.25 93.00 90.00 90.00 0.0M
2023-02-03 88.25 102.00 88.25 94.00 0.0M
2023-02-02 102.95 102.95 98.00 98.70 0.0M
2023-02-01 103.45 103.45 103.45 103.45 0.0M
2023-01-31 101.70 101.70 95.15 96.70 0.0M
2023-01-30 93.70 96.90 93.00 96.90 0.0M
2023-01-25 98.95 98.95 98.95 98.95 0.0M
2023-01-24 95.35 98.95 95.35 98.95 0.0M
2023-01-23 94.05 97.95 94.00 95.15 0.0M
2023-01-20 97.50 103.00 95.20 95.70 0.0M
2023-01-19 97.75 103.90 95.80 97.35 0.0M
2023-01-18 100.00 105.90 95.75 97.80 0.0M
2023-01-17 103.95 103.95 99.25 99.35 0.0M
2023-01-16 106.80 106.85 99.05 100.30 0.0M
2023-01-12 98.05 104.95 98.05 101.30 0.0M
2023-01-11 97.20 105.45 97.20 105.45 0.0M
2023-01-09 99.05 100.00 99.05 99.95 0.0M
2023-01-06 98.00 102.00 98.00 99.05 0.0M
2023-01-05 104.00 105.00 100.00 100.05 0.0M
2023-01-04 99.15 109.00 99.15 101.10 0.0M
2023-01-03 103.00 104.00 100.00 102.00 0.0M
2023-01-02 104.00 104.50 103.00 103.00 0.0M