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
2023-12-29 43.90 44.00 41.50 41.50 0.0M
2023-12-28 38.50 42.00 38.10 42.00 0.0M
2023-12-27 40.06 40.06 39.55 40.00 0.0M
2023-12-26 41.00 42.99 40.80 41.37 0.0M
2023-12-22 42.25 44.30 42.00 42.94 0.0M
2023-12-21 44.25 44.25 42.25 42.25 0.0M
2023-12-20 42.00 46.41 41.99 42.25 0.0M
2023-12-19 48.80 48.82 44.18 44.20 0.0M
2023-12-18 50.47 50.47 45.91 46.50 0.0M
2023-12-15 46.60 51.43 46.60 48.07 0.0M
2023-12-14 51.00 51.00 46.50 48.99 0.0M
2023-12-13 48.91 48.91 48.89 48.89 0.0M
2023-12-12 50.10 51.45 49.01 51.45 0.0M
2023-12-11 49.60 49.61 46.36 49.00 0.0M
2023-12-08 47.25 47.25 47.25 47.25 0.0M
2023-12-07 46.60 46.63 44.05 45.00 0.0M
2023-12-06 44.00 44.89 44.00 44.41 0.0M
2023-12-05 41.60 43.10 41.60 42.76 0.0M
2023-12-04 42.79 42.79 41.10 41.10 0.0M
2023-12-01 37.50 40.95 37.50 40.76 0.0M
2023-11-30 37.50 39.00 37.20 39.00 0.0M
2023-11-29 37.20 37.20 37.20 37.20 0.0M
2023-11-28 39.50 39.50 39.00 39.00 0.0M
2023-11-24 37.45 40.90 37.45 39.73 0.0M
2023-11-23 35.80 39.48 35.80 39.38 0.0M
2023-11-22 37.50 37.60 37.50 37.60 0.0M
2023-11-21 35.80 39.45 35.80 39.45 0.0M
2023-11-20 37.60 37.60 37.60 37.60 0.0M
2023-11-17 39.00 40.23 36.41 37.90 0.0M
2023-11-16 38.32 38.32 38.32 38.32 0.0M
2023-11-15 34.81 36.50 34.68 36.50 0.0M
2023-11-13 36.50 36.50 36.50 36.50 0.0M
2023-11-12 34.80 34.80 34.80 34.80 0.0M
2023-11-10 37.00 37.00 36.60 36.60 0.0M
2023-11-08 38.04 38.10 38.04 38.08 0.0M
2023-11-07 42.14 42.14 40.04 40.04 0.0M
2023-11-01 42.14 42.14 42.14 42.14 0.0M
2023-10-31 41.40 42.25 40.14 40.14 0.0M
2023-10-26 42.25 42.25 42.25 42.25 0.0M
2023-10-25 40.26 44.47 40.26 44.47 0.0M
2023-10-20 42.40 44.60 42.37 42.37 0.0M
2023-10-12 44.60 44.60 44.59 44.60 0.0M
2023-10-11 44.60 44.60 42.40 44.60 0.0M
2023-10-06 44.60 44.60 44.60 44.60 0.0M
2023-10-05 40.40 44.62 40.40 44.60 0.0M
2023-10-03 42.50 42.50 42.50 42.50 0.0M
2023-09-28 43.65 43.65 43.65 43.65 0.0M
2023-09-27 43.65 43.65 43.65 43.65 0.0M
2023-09-26 43.65 43.65 43.65 43.65 0.0M
2023-09-25 45.60 45.60 45.60 45.60 0.0M
2023-09-22 48.00 48.00 48.00 48.00 0.0M
2023-09-21 44.00 48.30 44.00 48.30 0.0M
2023-09-20 46.00 46.00 46.00 46.00 0.0M
2023-09-18 47.99 47.99 47.99 47.99 0.0M
2023-09-15 48.10 48.10 43.95 47.99 0.0M
2023-09-14 46.10 46.10 42.10 46.10 0.0M
2023-09-13 46.50 46.50 43.95 43.95 0.0M
2023-09-12 48.50 48.75 46.10 46.10 0.0M
2023-09-11 48.50 48.51 43.95 48.50 0.0M
2023-09-08 44.00 46.20 44.00 46.20 0.0M
2023-09-07 42.90 44.00 42.90 44.00 0.0M
2023-09-06 42.85 44.80 42.85 44.80 0.0M
2023-09-05 43.00 44.00 42.75 42.85 0.0M
2023-09-04 45.00 47.25 42.80 42.80 0.0M
2023-09-01 43.50 45.00 43.50 45.00 0.0M
2023-08-31 42.90 43.50 39.65 43.50 0.0M
2023-08-30 39.50 41.47 39.50 41.45 0.0M
2023-08-29 40.00 40.00 39.50 39.50 0.0M
2023-08-28 39.05 39.05 39.05 39.05 0.0M
2023-08-25 41.00 41.00 41.00 41.00 0.0M
2023-08-24 41.90 42.00 39.05 39.05 0.0M
2023-08-23 40.90 40.90 40.00 40.00 0.0M
2023-08-22 41.10 41.10 39.00 39.00 0.0M
2023-08-21 40.60 41.00 40.60 41.00 0.0M
2023-08-18 38.75 42.73 38.70 42.70 0.0M
2023-08-17 40.70 40.70 40.70 40.70 0.0M
2023-08-16 38.00 40.20 38.00 38.77 0.0M
2023-08-14 37.83 41.75 37.81 39.78 0.0M
2023-08-11 39.80 39.80 39.71 39.80 0.0M
2023-08-10 42.00 42.00 39.80 41.80 0.0M
2023-08-09 41.80 43.75 41.80 41.80 0.0M
2023-08-08 40.10 44.00 40.10 44.00 0.0M
2023-08-07 43.00 43.00 41.16 42.01 0.0M
2023-08-04 44.00 44.00 43.00 43.00 0.0M
2023-08-03 45.90 45.90 43.61 45.06 0.0M
2023-08-01 42.51 45.90 42.51 45.90 0.0M
2023-07-31 44.21 44.21 44.10 44.21 0.0M
2023-07-28 44.20 44.20 42.11 42.11 0.0M
2023-07-27 45.50 45.50 42.00 42.10 0.0M
2023-07-25 42.01 44.09 41.90 44.09 0.0M
2023-07-24 44.10 44.10 44.10 44.10 0.0M
2023-07-21 42.01 42.01 42.00 42.00 0.0M
2023-07-20 44.00 44.15 44.00 44.15 0.0M
2023-07-19 44.00 44.15 42.05 42.05 0.0M
2023-07-18 43.83 43.83 42.05 42.05 0.0M
2023-07-17 43.50 44.00 41.00 41.75 0.0M
2023-07-14 42.50 42.50 42.50 42.50 0.0M
2023-07-13 42.10 42.10 42.10 42.10 0.0M
2023-07-12 43.00 43.90 42.10 42.51 0.0M
2023-07-11 43.90 43.90 41.87 41.87 0.0M
2023-07-10 42.00 42.05 41.80 41.87 0.0M
2023-07-07 43.00 45.09 43.00 44.00 0.0M
2023-07-06 45.20 45.20 42.95 42.95 0.0M
2023-07-04 41.05 45.21 41.05 45.17 0.0M
2023-07-03 45.86 45.86 43.10 43.10 0.0M
2023-06-30 44.80 44.83 40.60 43.69 0.0M
2023-06-28 42.70 42.70 42.70 42.70 0.0M
2023-06-27 45.00 45.00 41.50 44.90 0.0M
2023-06-26 43.65 43.65 43.64 43.64 0.0M
2023-06-23 46.00 46.00 45.93 45.93 0.0M
2023-06-22 47.07 48.60 47.07 48.34 0.0M
2023-06-21 42.75 47.13 42.75 47.07 0.0M
2023-06-20 45.93 47.49 43.64 45.00 0.0M
2023-06-19 42.03 45.94 42.00 45.93 0.0M
2023-06-16 47.39 47.39 42.95 44.02 0.0M
2023-06-15 41.36 45.15 41.36 45.15 0.0M
2023-06-14 40.05 43.18 40.05 43.00 0.0M
2023-06-13 44.97 44.98 41.00 41.13 0.0M
2023-06-12 40.80 42.84 39.46 42.84 0.0M
2023-06-09 38.05 41.79 38.00 40.80 0.0M
2023-06-08 39.83 39.83 39.83 39.83 0.0M
2023-06-07 41.92 41.92 41.92 41.92 0.0M
2023-06-06 44.12 44.12 44.12 44.12 0.0M
2023-06-05 46.44 46.44 46.44 46.44 0.0M
2023-06-02 48.88 48.88 48.88 48.88 0.0M
2023-06-01 51.55 51.55 51.45 51.45 0.0M
2023-05-31 54.15 54.15 54.15 54.15 0.0M
2023-05-30 57.00 58.75 53.25 57.00 0.0M
2023-05-29 57.00 57.00 53.48 55.99 0.0M
2023-05-26 56.39 56.39 52.30 56.29 0.0M
2023-05-25 52.30 54.99 52.30 54.99 0.0M
2023-05-24 51.00 55.40 51.00 55.00 0.0M
2023-05-23 52.49 52.77 50.30 52.77 0.0M
2023-05-22 53.50 53.50 50.26 50.26 0.0M
2023-05-19 52.23 52.90 52.00 52.90 0.0M
2023-05-18 50.00 52.90 50.00 52.23 0.0M
2023-05-17 49.76 51.00 49.59 51.00 0.0M
2023-05-16 52.20 54.94 52.20 52.20 0.0M
2023-05-15 54.94 54.94 54.94 54.94 0.0M
2023-05-12 52.50 54.98 52.50 54.94 0.0M
2023-05-11 52.30 52.40 52.30 52.40 0.0M
2023-05-10 55.00 55.00 55.00 55.00 0.0M
2023-05-09 52.90 53.00 52.90 53.00 0.0M
2023-05-08 55.60 55.60 55.60 55.60 0.0M
2023-05-05 52.80 55.40 52.80 55.40 0.0M
2023-05-04 50.30 52.81 47.79 52.81 0.0M
2023-05-03 51.00 51.20 48.50 50.30 0.0M
2023-05-02 51.50 51.55 49.00 51.02 0.0M
2023-04-28 50.00 50.00 49.10 49.10 0.0M
2023-04-27 52.00 52.00 51.65 51.65 0.0M
2023-04-26 54.51 55.10 54.20 54.25 0.0M
2023-04-25 57.15 57.15 57.05 57.05 0.0M
2023-04-24 58.10 60.05 58.10 60.05 0.0M
2023-04-21 62.64 63.00 58.40 60.00 0.0M
2023-04-20 58.00 60.50 58.00 60.50 0.0M
2023-04-19 56.55 60.40 56.40 60.40 0.0M
2023-04-18 62.00 62.00 58.20 58.23 0.0M
2023-04-17 59.35 59.35 54.45 59.33 0.0M
2023-04-13 56.56 56.56 51.20 56.55 0.0M
2023-04-12 53.87 53.87 53.00 53.87 0.0M
2023-04-11 51.30 51.31 50.50 51.31 0.0M
2023-04-10 48.79 48.87 48.79 48.87 0.0M
2023-04-06 48.10 48.10 44.00 46.55 0.0M
2023-04-05 45.87 45.87 45.87 45.87 0.0M
2023-04-03 43.69 43.69 43.69 43.69 0.0M
2023-03-31 43.49 43.49 41.42 41.61 0.0M
2023-03-29 41.85 45.75 41.42 41.42 0.0M
2023-03-28 43.70 43.75 43.60 43.60 0.0M
2023-03-27 45.90 45.90 45.89 45.89 0.0M
2023-03-23 47.90 52.80 47.85 48.30 0.0M
2023-03-22 51.00 51.00 49.31 50.30 0.0M
2023-03-21 52.45 52.45 47.65 51.90 0.0M
2023-03-20 50.00 50.00 50.00 50.00 0.0M
2023-03-17 50.00 50.00 48.82 48.83 0.0M
2023-03-16 47.20 51.50 47.20 51.38 0.0M
2023-03-15 47.80 50.20 47.80 49.65 0.0M
2023-03-14 50.40 50.40 50.26 50.26 0.0M
2023-03-13 52.99 53.00 52.90 52.90 0.0M
2023-03-10 53.25 54.00 53.20 53.20 0.0M
2023-03-09 53.70 56.50 53.70 56.00 0.0M
2023-03-08 53.00 56.50 52.35 56.50 0.0M
2023-03-06 57.50 57.50 54.00 55.00 0.0M
2023-03-03 54.70 54.95 52.99 54.95 0.0M
2023-03-02 52.50 53.45 52.50 52.55 0.0M
2023-03-01 52.00 54.50 52.00 52.10 0.0M
2023-02-28 52.50 52.60 51.95 51.95 0.0M
2023-02-27 50.90 51.85 47.95 50.10 0.0M
2023-02-24 49.40 49.40 49.40 49.40 0.0M
2023-02-23 51.95 52.80 48.20 50.00 0.0M
2023-02-22 50.50 50.70 48.00 50.70 0.0M
2023-02-21 54.85 54.85 49.65 49.95 0.0M
2023-02-20 52.25 52.25 52.20 52.25 0.0M
2023-02-17 49.80 49.80 49.80 49.80 0.0M
2023-02-16 47.45 47.45 47.45 47.45 0.0M
2023-02-15 45.20 45.20 45.20 45.20 0.0M
2023-02-14 42.10 44.10 42.10 43.05 0.0M
2023-02-13 44.00 44.10 41.80 42.00 0.0M
2023-02-10 44.00 44.00 44.00 44.00 0.0M
2023-02-09 46.30 46.30 46.30 46.30 0.0M
2023-02-08 48.70 48.70 48.70 48.70 0.0M
2023-02-07 51.25 51.25 51.25 51.25 0.0M
2023-02-06 53.90 53.90 53.90 53.90 0.0M
2023-02-03 56.70 56.70 56.70 56.70 0.0M
2023-02-02 59.65 59.65 59.65 59.65 0.0M
2023-02-01 62.75 62.75 62.75 62.75 0.0M
2023-01-31 66.05 66.05 66.05 66.05 0.0M
2023-01-30 68.85 70.90 67.00 69.50 0.0M
2023-01-27 69.90 69.90 68.00 68.85 0.0M
2023-01-25 70.90 71.45 67.05 67.05 0.0M
2023-01-24 69.95 70.00 67.60 69.85 0.0M
2023-01-23 70.45 71.30 67.45 68.95 0.0M
2023-01-20 72.00 72.90 67.40 67.95 0.0M
2023-01-19 72.45 72.50 67.55 70.70 0.0M
2023-01-18 69.50 69.50 63.10 69.50 0.0M
2023-01-17 66.20 66.20 65.95 66.20 0.0M
2023-01-16 60.05 63.05 57.05 63.05 0.0M
2023-01-13 63.20 66.00 60.05 60.05 0.0M
2023-01-12 66.75 66.75 63.20 63.20 0.0M
2023-01-11 70.00 70.00 66.50 66.50 0.0M
2023-01-10 68.50 69.95 67.35 69.95 0.0M
2023-01-09 74.55 74.55 70.85 70.85 0.0M
2023-01-06 78.05 78.05 74.55 74.55 0.0M
2023-01-05 80.00 80.00 73.65 78.45 0.0M
2023-01-04 75.90 80.50 75.85 77.50 0.0M
2023-01-03 84.00 84.00 79.80 79.80 0.0M
2023-01-02 85.00 85.00 84.00 84.00 0.0M