Sreechem Resins

SRRN
🏛️ india →
33.91
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 86.50 86.50 83.00 84.80 0.0M
2022-12-29 95.00 95.00 86.50 86.50 0.0M
2022-12-28 90.90 91.00 90.85 91.00 0.0M
2022-12-27 85.00 87.00 84.60 87.00 0.0M
2022-12-26 84.85 84.85 84.70 84.80 0.0M
2022-12-23 81.00 81.00 80.75 80.90 0.0M
2022-12-22 86.50 87.00 80.75 85.00 0.0M
2022-12-21 85.75 90.00 81.50 85.00 0.0M
2022-12-20 85.75 88.50 85.75 85.75 0.0M
2022-12-19 90.25 90.25 90.25 90.25 0.0M
2022-12-16 96.90 96.90 92.20 94.95 0.0M
2022-12-15 93.15 97.00 93.15 95.45 0.0M
2022-12-14 97.60 97.60 94.10 97.40 0.0M
2022-12-13 96.75 96.75 93.00 93.00 0.0M
2022-12-12 90.80 98.00 90.80 92.15 0.0M
2022-12-09 97.00 97.00 95.05 95.05 0.0M
2022-12-08 94.50 100.00 94.50 97.95 0.0M
2022-12-07 105.80 105.80 95.85 98.65 0.0M
2022-12-06 96.95 100.80 96.95 100.80 0.0M
2022-12-05 92.65 100.90 92.65 96.00 0.0M
2022-12-02 106.45 106.45 97.50 97.50 0.0M
2022-12-01 93.00 102.70 93.00 102.60 0.0M
2022-11-30 97.85 97.85 97.85 97.85 0.0M
2022-11-29 102.95 102.95 102.95 102.95 0.0M
2022-11-28 108.45 113.80 108.35 108.35 0.0M
2022-11-25 114.10 114.90 114.05 114.05 0.0M
2022-11-24 120.05 120.05 120.05 120.05 0.0M
2022-11-23 126.35 126.35 126.35 126.35 0.0M
2022-11-22 132.95 132.95 132.95 132.95 0.0M
2022-11-21 139.90 139.90 139.90 139.90 0.0M
2022-11-18 147.25 147.25 147.25 147.25 0.0M
2022-11-17 155.20 155.20 155.00 155.00 0.0M
2022-11-16 163.15 163.15 163.15 163.15 0.0M
2022-11-15 171.70 171.70 171.70 171.70 0.0M
2022-11-14 180.90 180.90 180.70 180.70 0.0M
2022-11-11 190.20 190.20 190.20 190.20 0.0M
2022-11-10 200.20 200.20 200.20 200.20 0.0M
2022-11-09 218.75 218.75 197.95 210.70 0.0M
2022-11-07 207.90 208.35 207.90 208.35 0.0M
2022-11-04 197.65 198.45 191.70 198.45 0.0M
2022-11-03 188.30 189.00 180.00 189.00 0.0M
2022-11-02 172.00 180.90 165.50 180.00 0.0M
2022-11-01 160.40 173.45 160.40 172.95 0.0M
2022-10-31 167.90 168.20 155.70 166.60 0.0M
2022-10-28 152.00 161.50 152.00 160.20 0.0M
2022-10-27 155.25 155.30 146.00 153.90 0.0M
2022-10-25 158.95 158.95 145.05 148.00 0.0M
2022-10-24 152.00 152.00 150.00 151.85 0.0M
2022-10-21 151.80 153.05 142.00 145.65 0.0M
2022-10-20 141.20 147.90 141.10 145.80 0.0M
2022-10-19 140.00 143.00 135.00 141.00 0.0M
2022-10-18 137.00 141.00 137.00 140.90 0.0M
2022-10-17 140.00 142.00 140.00 140.50 0.0M
2022-10-14 143.40 147.00 143.40 143.40 0.0M
2022-10-13 143.50 149.95 143.40 148.70 0.0M
2022-10-12 141.20 151.65 141.20 150.90 0.0M
2022-10-11 151.90 151.90 145.00 145.00 0.0M
2022-10-10 153.80 153.80 140.15 148.70 0.0M
2022-10-07 147.80 147.80 136.00 147.45 0.0M
2022-10-06 140.50 140.80 139.00 140.80 0.0M
2022-10-04 133.90 144.00 133.90 134.10 0.0M
2022-10-03 140.60 140.60 140.40 140.55 0.0M
2022-09-30 148.70 159.90 147.60 147.65 0.0M
2022-09-29 159.80 168.90 155.20 155.30 0.0M
2022-09-28 166.00 170.00 163.05 163.05 0.0M
2022-09-27 171.80 172.90 161.00 168.75 0.0M
2022-09-26 166.80 167.15 152.00 164.70 0.0M
2022-09-23 161.70 161.70 152.00 159.20 0.0M
2022-09-22 153.00 154.10 144.65 154.00 0.0M
2022-09-21 148.40 148.55 142.00 146.80 0.0M
2022-09-20 134.85 141.50 134.85 141.50 0.0M
2022-09-19 130.00 134.80 122.00 134.80 0.0M
2022-09-16 140.00 140.00 128.40 128.40 0.0M
2022-09-15 135.50 145.00 135.15 135.15 0.0M
2022-09-14 149.90 149.90 140.00 142.25 0.0M
2022-09-13 145.00 148.45 140.50 147.20 0.0M
2022-09-12 155.00 156.80 145.00 145.45 0.0M
2022-09-09 152.10 152.10 144.30 151.90 0.0M
2022-09-08 144.90 144.90 140.20 144.90 0.0M
2022-09-07 130.75 144.00 130.60 138.00 0.0M
2022-09-06 142.00 145.00 137.45 137.45 0.0M
2022-09-05 157.00 157.00 143.35 144.65 0.0M
2022-09-02 153.55 153.65 140.00 150.85 0.0M
2022-09-01 146.65 146.65 143.10 146.65 0.0M
2022-08-30 138.70 139.70 126.65 139.70 0.0M
2022-08-29 131.60 133.05 128.00 133.05 0.0M
2022-08-26 126.75 126.75 120.00 126.75 0.0M
2022-08-25 120.75 120.75 120.75 120.75 0.0M
2022-08-24 115.00 115.00 115.00 115.00 0.0M
2022-08-23 108.95 109.55 104.35 109.55 0.0M
2022-08-22 96.00 104.35 96.00 104.35 0.0M
2022-08-19 99.95 100.80 95.30 99.40 0.0M
2022-08-18 101.90 101.90 92.20 97.80 0.0M
2022-08-17 97.05 97.05 97.05 97.05 0.0M
2022-08-16 92.45 92.45 92.45 92.45 0.0M
2022-08-12 88.00 88.05 88.00 88.05 0.0M
2022-08-11 80.00 83.90 80.00 83.90 0.0M
2022-08-10 77.55 79.95 77.55 79.95 0.0M
2022-08-08 85.85 85.85 81.60 81.60 0.0M
2022-08-05 85.90 89.50 85.85 85.85 0.0M
2022-08-04 99.00 99.50 90.20 90.35 0.0M
2022-08-03 94.90 94.90 85.90 94.90 0.0M
2022-08-02 90.40 90.40 90.40 90.40 0.0M
2022-08-01 86.10 86.10 86.10 86.10 0.0M
2022-07-29 82.00 82.00 82.00 82.00 0.0M
2022-07-28 78.10 78.10 78.10 78.10 0.0M
2022-07-27 74.30 74.40 74.30 74.40 0.0M
2022-07-26 70.90 70.90 70.90 70.90 0.0M
2022-07-25 67.55 67.55 67.55 67.55 0.0M
2022-07-22 64.35 64.35 64.35 64.35 0.0M
2022-07-21 61.30 61.30 61.30 61.30 0.0M
2022-07-20 56.95 58.40 56.95 58.40 0.0M
2022-07-19 53.95 55.85 53.55 55.65 0.0M
2022-07-18 51.15 53.20 51.00 53.20 0.0M
2022-07-15 49.25 50.70 48.55 50.70 0.0M
2022-07-14 48.55 48.55 48.00 48.30 0.0M
2022-07-13 48.05 49.00 48.05 48.95 0.0M
2022-07-12 51.45 51.45 48.05 49.05 0.0M
2022-07-11 46.10 49.00 46.10 49.00 0.0M
2022-07-08 46.95 46.95 45.70 46.70 0.0M
2022-07-07 46.95 46.95 46.05 46.15 0.0M
2022-07-06 45.45 46.95 45.45 46.95 0.0M
2022-07-05 44.50 44.95 42.40 44.95 0.0M
2022-07-04 45.05 45.05 41.20 44.60 0.0M
2022-07-01 43.00 43.00 42.95 42.95 0.0M
2022-06-30 47.95 48.95 45.15 45.20 0.0M
2022-06-29 47.50 47.50 47.50 47.50 0.0M
2022-06-28 44.00 45.25 43.95 45.25 0.0M
2022-06-27 42.85 43.90 42.85 43.10 0.0M
2022-06-24 47.05 47.05 45.10 45.10 0.0M
2022-06-23 49.05 49.05 47.45 47.45 0.0M
2022-06-22 51.60 51.60 49.90 49.90 0.0M
2022-06-21 53.85 53.95 52.05 52.50 0.0M
2022-06-20 53.15 55.65 50.35 51.65 0.0M
2022-06-17 53.00 53.00 50.55 53.00 0.0M
2022-06-16 50.50 50.50 50.50 50.50 0.0M
2022-06-15 48.10 48.10 48.10 48.10 0.0M
2022-06-14 44.95 45.85 44.95 45.85 0.0M
2022-06-13 40.95 43.70 40.95 43.70 0.0M
2022-06-10 43.05 43.05 41.65 41.65 0.0M
2022-06-09 43.05 43.80 42.05 43.80 0.0M
2022-06-08 43.45 43.45 42.15 43.45 0.0M
2022-06-07 41.40 41.40 41.40 41.40 0.0M
2022-06-06 39.45 39.45 39.45 39.45 0.0M
2022-06-03 37.60 37.60 37.60 37.60 0.0M
2022-06-02 35.85 35.85 35.85 35.85 0.0M
2022-06-01 34.15 34.15 34.15 34.15 0.0M
2022-05-31 32.55 32.55 32.55 32.55 0.0M
2022-05-30 31.00 31.00 31.00 31.00 0.0M
2022-05-27 31.00 31.00 31.00 31.00 0.0M
2022-05-26 31.40 31.40 31.40 31.40 0.0M
2022-05-25 29.95 29.95 29.95 29.95 0.0M
2022-05-24 28.55 28.55 28.55 28.55 0.0M
2022-05-23 31.50 31.50 30.00 30.00 0.0M
2022-05-20 29.40 30.00 29.40 30.00 0.0M
2022-05-19 28.50 29.35 28.50 29.35 0.0M
2022-05-18 30.05 30.50 30.00 30.00 0.0M
2022-05-16 31.00 31.00 31.00 31.00 0.0M
2022-05-12 29.55 29.60 29.55 29.55 0.0M
2022-05-11 32.70 32.70 31.10 31.10 0.0M
2022-05-10 32.70 32.70 32.70 32.70 0.0M
2022-05-09 32.70 32.70 32.70 32.70 0.0M
2022-05-06 33.00 34.00 33.00 34.00 0.0M
2022-05-05 34.25 34.25 34.25 34.25 0.0M
2022-05-04 36.05 36.05 36.05 36.05 0.0M
2022-05-02 37.90 37.90 37.90 37.90 0.0M
2022-04-29 36.20 36.20 36.20 36.20 0.0M
2022-04-27 38.00 38.00 37.90 38.00 0.0M
2022-04-26 36.30 36.30 36.20 36.25 0.0M
2022-04-25 34.60 35.00 34.60 34.60 0.0M
2022-04-22 36.40 36.40 36.40 36.40 0.0M
2022-04-21 34.75 34.75 34.05 34.75 0.0M
2022-04-20 33.00 33.10 33.00 33.10 0.0M
2022-04-19 34.70 34.70 33.55 34.70 0.0M
2022-04-13 33.05 33.05 33.05 33.05 0.0M
2022-04-12 33.10 35.75 33.10 33.15 0.0M
2022-04-11 33.90 34.05 33.90 34.05 0.0M
2022-04-08 34.00 37.30 34.00 35.65 0.0M
2022-04-07 33.95 35.55 33.95 35.55 0.0M
2022-04-06 32.00 33.90 32.00 33.90 0.0M
2022-03-31 33.00 33.00 32.30 32.30 0.0M
2022-03-30 34.20 34.20 33.05 34.00 0.0M
2022-03-29 34.75 34.85 34.75 34.75 0.0M
2022-03-28 36.60 36.60 33.35 36.55 0.0M
2022-03-25 34.90 34.90 34.90 34.90 0.0M
2022-03-24 33.25 33.25 33.25 33.25 0.0M
2022-03-23 31.70 31.70 31.70 31.70 0.0M
2022-03-22 29.00 32.00 29.00 30.20 0.0M
2022-03-21 30.50 30.50 27.60 30.50 0.0M
2022-03-17 32.00 32.00 29.00 29.05 0.0M
2022-03-16 31.50 32.00 30.50 30.50 0.0M
2022-03-10 29.05 30.50 29.05 30.50 0.0M
2022-03-09 27.85 30.00 27.85 29.05 0.0M
2022-03-04 26.65 29.30 26.65 29.30 0.0M
2022-03-03 29.25 29.25 28.00 28.00 0.0M
2022-03-02 29.25 29.25 29.25 29.25 0.0M
2022-02-28 32.25 32.25 30.75 30.75 0.0M
2022-02-24 32.35 32.35 32.35 32.35 0.0M
2022-02-23 32.35 32.35 32.35 32.35 0.0M
2022-02-21 32.35 32.35 32.35 32.35 0.0M
2022-02-18 32.30 32.35 32.30 32.35 0.0M
2022-02-17 29.65 30.85 28.05 30.85 0.0M
2022-02-16 29.50 29.50 29.50 29.50 0.0M
2022-02-15 29.90 29.90 29.90 29.90 0.0M
2022-02-14 30.05 30.05 29.05 29.05 0.0M
2022-02-11 28.30 28.65 28.30 28.65 0.0M
2022-02-10 29.65 29.75 29.65 29.75 0.0M
2022-02-09 31.00 31.00 29.60 29.60 0.0M
2022-02-07 31.00 31.15 31.00 31.15 0.0M
2022-02-04 33.70 33.70 32.00 32.00 0.0M
2022-02-03 32.10 32.10 32.10 32.10 0.0M
2022-02-01 33.25 33.25 32.10 32.10 0.0M
2022-01-31 32.15 33.65 32.15 32.25 0.0M
2022-01-28 32.10 33.60 32.00 32.05 0.0M
2022-01-25 32.00 32.00 32.00 32.00 0.0M
2022-01-24 32.05 32.95 32.00 32.95 0.0M
2022-01-21 32.40 32.95 32.00 32.95 0.0M
2022-01-20 33.25 33.25 32.10 32.40 0.0M
2022-01-19 33.25 35.00 33.25 33.25 0.0M
2022-01-18 33.35 35.00 33.35 35.00 0.0M
2022-01-17 36.75 36.75 33.75 35.00 0.0M
2022-01-14 34.10 35.00 34.10 35.00 0.0M
2022-01-13 34.00 35.65 33.00 35.65 0.0M
2022-01-12 35.70 35.70 33.00 34.00 0.0M
2022-01-11 35.00 37.40 34.00 34.00 0.0M
2022-01-10 35.70 35.70 35.70 35.70 0.0M
2022-01-07 34.00 37.50 34.00 34.00 0.0M
2022-01-06 35.00 35.75 35.00 35.75 0.0M
2022-01-05 34.00 34.10 34.00 34.05 0.0M
2022-01-04 33.45 35.00 33.40 35.00 0.0M
2022-01-03 36.65 36.65 35.00 35.00 0.0M