Sri Lakshmi Saraswathi Textiles Arni

SLST
🏛️ india →
43.37
Last Update: 2025-10-08
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 38.60 41.80 36.55 40.40 0.0M
2022-12-29 39.70 39.70 35.20 35.70 0.0M
2022-12-28 33.75 39.90 33.15 38.30 0.0M
2022-12-27 38.05 38.05 35.20 38.05 0.0M
2022-12-26 35.15 40.00 35.15 38.05 0.0M
2022-12-23 39.95 39.95 35.15 38.85 0.0M
2022-12-22 41.00 41.00 36.50 38.45 0.0M
2022-12-21 42.45 42.45 36.25 38.25 0.0M
2022-12-20 40.90 41.00 40.00 41.00 0.0M
2022-12-19 44.95 44.95 36.35 41.00 0.0M
2022-12-16 41.00 41.95 41.00 41.95 0.0M
2022-12-15 40.00 41.00 38.85 41.00 0.0M
2022-12-14 41.90 43.90 37.80 40.05 0.0M
2022-12-13 43.80 43.80 36.70 40.40 0.0M
2022-12-12 41.65 44.95 35.15 38.25 0.0M
2022-12-09 39.10 39.10 39.10 39.10 0.0M
2022-12-08 42.00 43.60 39.10 41.40 0.0M
2022-12-07 41.05 41.05 40.10 41.05 0.0M
2022-12-06 41.05 41.10 41.05 41.05 0.0M
2022-12-05 40.75 45.80 39.30 42.20 0.0M
2022-12-02 38.00 42.15 38.00 40.75 0.0M
2022-12-01 42.95 42.95 39.50 40.25 0.0M
2022-11-30 38.30 41.95 38.30 39.05 0.0M
2022-11-29 43.85 43.85 37.00 39.05 0.0M
2022-11-28 41.00 46.95 39.80 40.05 0.0M
2022-11-25 39.60 41.45 38.55 39.80 0.0M
2022-11-24 39.45 41.30 39.40 39.60 0.0M
2022-11-23 38.30 41.90 38.30 39.70 0.0M
2022-11-22 40.00 40.00 38.20 38.30 0.0M
2022-11-21 37.00 39.90 37.00 39.90 0.0M
2022-11-18 40.00 41.30 38.75 40.55 0.0M
2022-11-17 41.70 41.70 40.50 41.45 0.0M
2022-11-16 41.00 41.00 40.50 40.50 0.0M
2022-11-15 41.90 41.90 38.45 40.85 0.0M
2022-11-14 45.00 45.00 40.00 40.95 0.0M
2022-11-11 39.00 41.00 38.00 39.75 0.0M
2022-11-10 45.85 45.85 38.50 39.45 0.0M
2022-11-09 44.50 44.50 42.00 42.05 0.0M
2022-11-07 47.45 51.00 41.15 44.75 0.0M
2022-11-04 50.75 50.75 50.75 50.75 0.0M
2022-11-02 48.60 49.95 48.50 49.95 0.0M
2022-11-01 51.65 51.65 50.95 51.00 0.0M
2022-10-31 50.10 51.90 47.05 51.80 0.0M
2022-10-28 49.70 50.10 48.00 49.70 0.0M
2022-10-27 50.00 52.40 46.50 47.30 0.0M
2022-10-25 49.95 50.05 49.95 50.00 0.0M
2022-10-24 51.00 51.00 46.00 47.75 0.0M
2022-10-21 47.25 48.95 46.00 47.25 0.0M
2022-10-20 47.05 48.85 47.05 48.50 0.0M
2022-10-19 45.60 50.50 45.60 47.40 0.0M
2022-10-18 50.95 50.95 46.20 49.70 0.0M
2022-10-17 49.95 49.95 47.50 49.70 0.0M
2022-10-13 47.80 51.20 47.70 49.80 0.0M
2022-10-12 51.90 51.90 48.50 48.70 0.0M
2022-10-11 52.95 52.95 45.90 48.10 0.0M
2022-10-10 50.30 51.95 49.50 51.95 0.0M
2022-10-07 50.40 50.40 49.05 49.30 0.0M
2022-10-06 48.50 50.95 48.50 50.40 0.0M
2022-10-04 51.00 51.00 47.10 48.50 0.0M
2022-10-03 50.00 51.00 48.55 48.55 0.0M
2022-09-30 51.45 51.45 49.50 49.50 0.0M
2022-09-29 50.90 52.00 50.90 51.45 0.0M
2022-09-28 46.30 50.00 46.30 48.30 0.0M
2022-09-27 50.90 50.95 46.25 50.90 0.0M
2022-09-26 51.45 51.45 46.80 50.90 0.0M
2022-09-23 48.30 50.95 48.30 48.30 0.0M
2022-09-22 45.55 51.00 45.55 48.55 0.0M
2022-09-21 49.30 49.40 49.30 49.35 0.0M
2022-09-20 51.40 51.40 48.90 49.35 0.0M
2022-09-19 52.40 52.40 48.60 49.35 0.0M
2022-09-16 47.50 52.00 47.50 51.50 0.0M
2022-09-15 52.80 52.80 48.00 49.00 0.0M
2022-09-14 52.85 52.85 47.30 49.80 0.0M
2022-09-13 52.95 54.00 48.00 50.00 0.0M
2022-09-12 52.25 54.00 49.90 50.70 0.0M
2022-09-09 53.85 53.85 51.00 51.20 0.0M
2022-09-08 61.40 61.40 50.15 51.65 0.0M
2022-09-07 49.15 54.50 49.10 52.80 0.0M
2022-09-06 51.20 52.00 47.00 51.75 0.0M
2022-09-05 51.50 51.95 45.20 50.05 0.0M
2022-09-02 51.90 51.90 45.50 51.50 0.0M
2022-09-01 53.00 53.00 45.20 50.45 0.0M
2022-08-30 48.85 55.55 44.00 53.00 0.0M
2022-08-29 50.30 50.30 42.50 48.90 0.0M
2022-08-26 41.50 49.50 41.50 49.15 0.0M
2022-08-25 49.75 49.75 46.00 48.80 0.0M
2022-08-24 50.90 50.90 47.00 49.35 0.0M
2022-08-23 50.95 50.95 47.00 47.35 0.0M
2022-08-22 47.70 52.85 46.70 48.90 0.0M
2022-08-19 56.50 56.50 48.55 51.15 0.0M
2022-08-18 48.00 51.00 48.00 50.10 0.0M
2022-08-17 49.00 52.80 47.15 48.05 0.0M
2022-08-16 57.80 58.00 46.30 49.85 0.0M
2022-08-12 52.60 70.50 51.85 52.75 0.0M
2022-08-11 54.10 63.40 45.50 61.25 0.0M
2022-08-10 53.75 53.75 51.00 53.00 0.0M
2022-08-08 50.40 52.00 50.40 52.00 0.0M
2022-08-05 46.55 52.50 46.55 52.00 0.0M
2022-08-04 46.05 51.65 46.05 50.20 0.0M
2022-08-03 49.75 51.95 49.70 51.90 0.0M
2022-08-02 41.00 52.95 41.00 49.75 0.0M
2022-08-01 48.65 51.10 48.60 50.85 0.0M
2022-07-29 51.00 52.00 45.15 51.95 0.0M
2022-07-28 48.95 52.35 45.15 50.00 0.0M
2022-07-27 46.00 48.00 46.00 47.00 0.0M
2022-07-26 42.55 51.00 42.55 48.50 0.0M
2022-07-25 51.60 52.60 47.00 47.15 0.0M
2022-07-22 55.55 55.55 48.00 49.35 0.0M
2022-07-21 52.05 53.95 52.05 53.90 0.0M
2022-07-20 52.05 53.95 52.05 52.05 0.0M
2022-07-19 55.80 55.80 50.05 51.00 0.0M
2022-07-18 55.75 55.75 51.00 54.90 0.0M
2022-07-15 42.10 54.00 42.10 50.30 0.0M
2022-07-14 55.00 55.00 48.00 48.10 0.0M
2022-07-13 48.00 52.00 48.00 51.90 0.0M
2022-07-12 52.95 52.95 48.00 48.15 0.0M
2022-07-11 47.05 56.00 47.05 50.35 0.0M
2022-07-08 42.00 55.00 42.00 48.85 0.0M
2022-07-07 55.80 55.80 50.00 50.00 0.0M
2022-07-06 55.00 55.00 48.00 50.00 0.0M
2022-07-05 55.00 55.00 52.00 54.95 0.0M
2022-07-04 55.80 55.80 48.50 50.00 0.0M
2022-07-01 54.00 54.00 53.00 53.00 0.0M
2022-06-30 59.40 59.40 48.10 48.40 0.0M
2022-06-29 52.50 54.10 47.50 52.00 0.0M
2022-06-28 48.50 53.90 45.55 48.60 0.0M
2022-06-27 58.40 58.40 48.05 55.00 0.0M
2022-06-24 52.10 53.80 47.75 53.80 0.0M
2022-06-23 55.00 57.40 52.00 52.10 0.0M
2022-06-22 50.95 50.95 47.00 50.90 0.0M
2022-06-21 41.00 50.00 41.00 49.95 0.0M
2022-06-20 54.50 54.50 43.60 50.20 0.0M
2022-06-17 45.05 52.00 45.00 52.00 0.0M
2022-06-16 54.00 54.00 48.25 49.00 0.0M
2022-06-15 52.75 52.75 47.50 48.25 0.0M
2022-06-14 45.80 49.25 42.05 44.00 0.0M
2022-06-13 56.00 56.00 44.00 44.45 0.0M
2022-06-10 47.00 50.10 47.00 47.60 0.0M
2022-06-09 46.30 53.60 46.30 50.05 0.0M
2022-06-08 50.40 52.95 47.50 50.95 0.0M
2022-06-07 50.00 52.50 49.55 52.50 0.0M
2022-06-06 54.30 55.00 50.20 53.90 0.0M
2022-06-03 54.60 56.40 50.55 52.70 0.0M
2022-06-02 57.70 57.70 52.10 54.50 0.0M
2022-06-01 64.40 64.40 57.50 57.70 0.0M
2022-05-31 58.00 65.00 58.00 63.35 0.0M
2022-05-30 59.80 67.10 58.00 60.05 0.0M
2022-05-27 62.60 62.60 54.70 61.00 0.0M
2022-05-26 55.25 60.75 55.25 60.75 0.0M
2022-05-25 62.40 62.40 57.00 59.00 0.0M
2022-05-24 52.55 60.00 52.55 57.00 0.0M
2022-05-23 59.00 62.00 55.00 58.00 0.0M
2022-05-20 54.55 64.00 54.55 59.00 0.0M
2022-05-19 68.40 68.40 56.70 59.00 0.0M
2022-05-18 64.80 64.80 59.00 62.95 0.0M
2022-05-17 56.00 62.00 56.00 61.90 0.0M
2022-05-16 55.00 60.00 55.00 59.65 0.0M
2022-05-13 52.00 59.00 52.00 58.95 0.0M
2022-05-12 59.60 59.60 51.75 57.50 0.0M
2022-05-11 50.50 57.50 50.50 57.50 0.0M
2022-05-10 50.70 53.10 50.60 53.10 0.0M
2022-05-09 56.00 56.00 55.80 55.80 0.0M
2022-05-06 61.00 61.00 55.80 56.00 0.0M
2022-05-05 56.00 56.00 55.85 55.85 0.0M
2022-05-04 56.50 59.75 56.00 59.75 0.0M
2022-05-02 62.00 62.00 56.60 60.00 0.0M
2022-04-29 63.25 63.25 57.60 61.50 0.0M
2022-04-28 55.80 61.50 55.80 61.50 0.0M
2022-04-27 59.65 59.65 55.80 59.20 0.0M
2022-04-26 66.00 66.00 58.30 59.65 0.0M
2022-04-25 53.55 64.70 53.55 64.70 0.0M
2022-04-22 66.40 66.40 58.10 59.15 0.0M
2022-04-21 57.40 61.00 57.40 61.00 0.0M
2022-04-20 58.10 59.85 56.60 57.35 0.0M
2022-04-19 60.05 65.00 60.00 60.50 0.0M
2022-04-18 65.10 65.10 59.50 60.05 0.0M
2022-04-13 67.00 67.00 62.00 63.80 0.0M
2022-04-12 61.00 63.90 61.00 61.00 0.0M
2022-04-11 61.00 61.00 58.10 58.10 0.0M
2022-04-08 59.00 61.00 57.00 60.95 0.0M
2022-04-07 58.75 59.00 57.60 59.00 0.0M
2022-04-06 61.00 61.05 58.35 59.95 0.0M
2022-04-05 60.00 61.50 57.00 58.15 0.0M
2022-04-04 62.45 62.45 60.00 60.00 0.0M
2022-04-01 62.45 62.45 62.45 62.45 0.0M
2022-03-31 59.85 62.45 57.00 62.45 0.0M
2022-03-30 59.95 59.95 58.90 59.90 0.0M
2022-03-29 62.00 62.05 62.00 62.00 0.0M
2022-03-28 62.25 62.25 60.35 62.05 0.0M
2022-03-25 63.50 63.50 63.50 63.50 0.0M
2022-03-23 60.35 63.50 59.85 63.50 0.0M
2022-03-22 63.00 63.00 63.00 63.00 0.0M
2022-03-21 66.50 66.80 61.05 64.15 0.0M
2022-03-17 63.65 67.00 63.65 63.65 0.0M
2022-03-16 63.00 67.00 63.00 67.00 0.0M
2022-03-14 67.70 67.70 65.00 65.30 0.0M
2022-03-11 68.00 68.00 63.00 67.90 0.0M
2022-03-10 63.00 66.00 63.00 65.85 0.0M
2022-03-09 63.80 68.50 63.75 63.75 0.0M
2022-03-08 67.00 68.90 63.55 66.95 0.0M
2022-03-07 65.20 67.50 64.80 66.85 0.0M
2022-03-04 60.30 64.90 60.30 64.90 0.0M
2022-03-03 69.50 69.50 63.35 63.40 0.0M
2022-03-02 63.85 67.00 63.85 66.50 0.0M
2022-02-28 63.50 63.85 63.50 63.85 0.0M
2022-02-25 57.60 63.10 57.10 60.95 0.0M
2022-02-24 62.10 62.10 60.10 60.10 0.0M
2022-02-23 63.20 67.50 63.00 63.25 0.0M
2022-02-22 69.00 69.00 65.30 66.30 0.0M
2022-02-21 73.60 73.60 68.55 68.60 0.0M
2022-02-18 72.00 72.25 69.20 72.15 0.0M
2022-02-17 73.80 75.50 71.20 72.70 0.0M
2022-02-16 78.30 78.30 74.10 74.10 0.0M
2022-02-15 75.70 79.00 74.10 78.00 0.0M
2022-02-14 79.50 79.50 75.45 75.70 0.0M
2022-02-11 74.00 76.70 72.60 76.45 0.0M
2022-02-10 70.00 74.70 70.00 73.05 0.0M
2022-02-09 71.20 75.90 71.10 72.60 0.0M
2022-02-08 76.45 76.45 71.75 73.85 0.0M
2022-02-07 72.75 74.10 67.50 72.95 0.0M
2022-02-04 70.00 72.95 70.00 70.70 0.0M
2022-02-03 72.00 73.00 69.10 72.45 0.0M
2022-02-02 71.75 72.00 66.15 70.40 0.0M
2022-02-01 71.50 72.00 69.15 69.15 0.0M
2022-01-31 76.40 76.40 71.50 72.75 0.0M
2022-01-28 68.35 73.50 68.35 72.80 0.0M
2022-01-27 70.25 71.70 68.20 71.55 0.0M
2022-01-25 70.00 72.80 68.65 71.65 0.0M
2022-01-24 76.20 78.80 72.25 72.25 0.0M
2022-01-21 76.00 78.05 71.55 76.05 0.0M
2022-01-20 69.05 74.45 69.00 74.35 0.0M
2022-01-19 74.20 74.20 67.70 70.95 0.0M
2022-01-18 65.20 71.25 65.20 71.25 0.0M
2022-01-17 72.80 72.85 66.60 67.90 0.0M
2022-01-14 67.45 69.40 63.25 69.40 0.0M
2022-01-13 69.00 69.05 65.10 66.10 0.0M
2022-01-12 65.80 65.80 59.65 65.80 0.0M
2022-01-11 60.00 62.70 60.00 62.70 0.0M
2022-01-10 59.75 59.75 57.20 59.75 0.0M
2022-01-07 54.25 56.95 53.25 56.95 0.0M
2022-01-06 51.55 54.25 50.30 54.25 0.0M
2022-01-05 53.90 53.90 51.20 51.75 0.0M
2022-01-04 55.40 55.40 51.15 52.05 0.0M
2022-01-03 54.80 54.80 51.20 53.60 0.0M