Stephanotis Finance

STEH
🏛️ india →
32.49
Last Update: 2024-11-25
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 28.40 29.80 28.40 28.40 0.0M
2022-12-29 28.00 29.85 28.00 29.85 0.0M
2022-12-28 31.75 31.75 28.75 29.45 0.0M
2022-12-27 33.30 33.30 30.25 30.25 0.0M
2022-12-26 31.85 31.85 28.85 31.75 0.0M
2022-12-22 33.45 33.45 30.35 30.35 0.0M
2022-12-21 31.90 31.90 31.90 31.90 0.0M
2022-12-19 30.45 30.45 30.45 30.45 0.0M
2022-12-16 32.35 32.35 29.35 30.50 0.0M
2022-12-15 31.00 31.00 28.30 30.85 0.0M
2022-12-14 28.25 29.65 28.25 29.65 0.0M
2022-12-13 29.65 29.65 29.65 29.65 0.0M
2022-12-12 29.95 30.15 27.35 29.65 0.0M
2022-12-09 28.75 28.75 28.75 28.75 0.0M
2022-12-08 28.35 28.35 28.35 28.35 0.0M
2022-12-06 27.00 27.00 27.00 27.00 0.0M
2022-12-05 28.20 28.20 25.80 25.80 0.0M
2022-11-30 26.35 27.05 26.35 27.05 0.0M
2022-11-29 25.80 25.80 25.80 25.80 0.0M
2022-11-25 24.60 25.00 24.60 24.60 0.0M
2022-11-23 25.70 25.70 25.70 25.70 0.0M
2022-11-22 27.00 27.00 27.00 27.00 0.0M
2022-11-21 27.00 27.00 26.95 27.00 0.0M
2022-11-18 28.50 28.50 28.25 28.25 0.0M
2022-11-17 27.05 28.95 26.60 27.25 0.0M
2022-11-16 25.75 28.00 25.60 27.95 0.0M
2022-11-15 26.90 26.90 26.90 26.90 0.0M
2022-11-14 27.00 27.00 25.00 26.90 0.0M
2022-11-11 25.90 25.90 25.90 25.90 0.0M
2022-11-10 27.45 27.45 27.00 27.25 0.0M
2022-11-09 26.30 26.30 26.30 26.30 0.0M
2022-11-07 25.75 25.75 25.75 25.75 0.0M
2022-10-31 26.50 26.85 26.50 26.80 0.0M
2022-10-28 27.10 27.10 25.75 25.75 0.0M
2022-10-27 29.75 29.75 27.10 27.10 0.0M
2022-10-21 28.40 28.45 28.40 28.45 0.0M
2022-10-20 30.00 30.00 27.35 27.35 0.0M
2022-10-19 30.30 30.30 27.60 28.75 0.0M
2022-10-18 29.05 29.05 29.00 29.00 0.0M
2022-10-17 28.35 28.35 27.85 27.85 0.0M
2022-10-14 27.00 27.00 27.00 27.00 0.0M
2022-10-13 28.00 28.00 26.20 26.20 0.0M
2022-10-12 30.10 30.10 27.55 27.55 0.0M
2022-10-10 28.95 28.95 28.95 28.95 0.0M
2022-10-07 27.80 27.80 27.70 27.70 0.0M
2022-10-06 28.20 29.30 28.20 29.15 0.0M
2022-10-04 25.90 28.20 25.90 28.20 0.0M
2022-10-03 27.25 27.25 27.25 27.25 0.0M
2022-09-30 24.10 26.60 24.10 26.60 0.0M
2022-09-29 25.35 25.35 25.35 25.35 0.0M
2022-09-28 24.20 24.20 23.10 24.15 0.0M
2022-09-26 24.20 24.20 24.20 24.20 0.0M
2022-09-23 22.50 24.65 22.50 23.10 0.0M
2022-09-22 22.60 23.55 22.60 23.50 0.0M
2022-09-21 22.60 22.60 22.60 22.60 0.0M
2022-09-20 26.25 26.25 23.75 23.75 0.0M
2022-09-19 26.00 26.00 23.85 25.00 0.0M
2022-09-16 24.80 24.80 24.80 24.80 0.0M
2022-09-15 23.65 23.65 23.65 23.65 0.0M
2022-09-14 22.55 22.55 22.55 22.55 0.0M
2022-09-13 21.50 21.50 21.50 21.50 0.0M
2022-09-12 20.50 20.50 20.50 20.50 0.1M
2022-09-09 19.55 21.55 19.55 19.55 0.1M
2022-09-08 20.55 20.55 20.55 20.55 0.0M
2022-09-07 21.60 21.60 21.60 21.60 0.0M
2022-09-02 22.70 22.70 22.70 22.70 0.0M
2022-08-30 23.85 23.85 23.85 23.85 0.0M
2022-08-26 25.10 25.10 25.10 25.10 0.0M
2022-08-24 25.10 25.10 25.10 25.10 0.0M
2022-08-23 26.40 26.40 26.40 26.40 0.0M
2022-08-22 27.75 27.75 27.75 27.75 0.0M
2022-08-19 29.20 29.20 29.20 29.20 0.0M
2022-08-18 30.70 30.70 30.70 30.70 0.0M
2022-08-17 32.30 32.30 32.30 32.30 0.0M
2022-08-16 34.00 34.00 34.00 34.00 0.0M
2022-08-12 34.50 34.50 34.50 34.50 0.0M
2022-08-10 32.90 32.90 32.90 32.90 0.0M
2022-08-08 31.35 31.35 31.35 31.35 0.0M
2022-08-04 31.35 32.00 31.35 31.35 0.0M
2022-08-02 36.35 36.35 32.95 32.95 0.0M
2022-08-01 34.65 34.65 34.65 34.65 0.0M
2022-07-28 33.00 33.00 33.00 33.00 0.0M
2022-07-27 33.50 33.50 32.00 32.00 0.0M
2022-07-26 33.50 33.50 33.50 33.50 0.0M
2022-07-25 32.50 32.50 32.50 32.50 0.0M
2022-07-22 30.00 31.50 30.00 31.50 0.0M
2022-07-21 30.00 30.00 30.00 30.00 0.0M
2022-07-20 29.50 29.50 29.50 29.50 0.0M
2022-07-19 28.15 28.15 28.15 28.15 0.0M
2022-07-18 28.15 28.15 28.15 28.15 0.0M
2022-07-15 26.85 26.85 26.85 26.85 0.0M
2022-07-14 25.60 25.60 25.60 25.60 0.0M
2022-07-13 24.00 24.40 24.00 24.40 0.0M
2022-07-12 23.25 23.25 23.25 23.25 0.0M
2022-07-08 22.15 22.15 22.15 22.15 0.0M
2022-07-01 21.10 21.10 21.10 21.10 0.0M
2022-06-22 20.10 20.10 20.10 20.10 0.0M
2022-06-21 21.15 21.15 21.15 21.15 0.0M
2022-06-20 22.25 22.25 22.25 22.25 0.0M
2022-06-17 22.25 22.25 22.25 22.25 0.0M
2022-06-16 20.15 22.25 20.15 22.25 0.0M
2022-06-15 20.15 21.20 20.15 21.20 0.0M
2022-06-14 21.20 21.20 21.20 21.20 0.0M
2022-06-13 22.30 22.30 22.30 22.30 0.0M
2022-06-10 24.00 24.00 23.45 23.45 0.0M
2022-06-08 24.65 24.65 24.65 24.65 0.0M
2022-06-07 25.90 25.90 25.90 25.90 0.0M
2022-06-06 27.25 27.25 27.25 27.25 0.0M
2022-06-03 28.65 31.65 28.65 28.65 0.0M
2022-06-02 30.15 30.15 30.15 30.15 0.0M
2022-06-01 31.70 31.70 31.70 31.70 0.0M
2022-05-31 33.35 33.35 33.35 33.35 0.0M
2022-05-30 31.80 35.10 31.80 35.10 0.0M
2022-05-27 33.45 33.45 33.45 33.45 0.0M
2022-05-26 35.20 35.20 35.20 35.20 0.0M
2022-05-25 37.05 37.05 37.05 37.05 0.0M
2022-05-24 38.95 38.95 38.95 38.95 0.0M
2022-05-23 39.25 41.00 39.25 41.00 0.0M
2022-05-20 41.30 41.30 41.30 41.30 0.0M
2022-05-19 43.45 43.45 43.45 43.45 0.0M
2022-05-18 50.40 50.40 45.65 45.70 0.0M
2022-05-17 46.55 48.00 46.55 48.00 0.0M
2022-05-13 51.40 51.40 46.55 48.00 0.0M
2022-05-12 49.35 49.35 44.65 49.00 0.0M
2022-05-11 47.00 47.00 47.00 47.00 0.0M
2022-05-10 48.85 48.85 46.55 46.55 0.0M
2022-05-09 46.55 46.55 46.55 46.55 0.0M
2022-05-06 44.35 44.35 44.35 44.35 0.0M
2022-05-05 44.35 44.35 44.35 44.35 0.0M
2022-05-04 42.30 42.30 42.30 42.30 0.0M
2022-04-28 42.40 42.40 42.40 42.40 0.0M
2022-04-26 42.50 42.50 42.50 42.50 0.0M
2022-04-25 42.50 42.50 42.50 42.50 0.0M
2022-04-21 40.75 40.75 40.75 40.75 0.0M
2022-04-08 42.85 42.85 42.85 42.85 0.0M
2022-04-07 42.85 42.85 42.85 42.85 0.0M
2022-04-05 40.85 40.85 40.85 40.85 0.0M
2022-04-04 47.45 47.45 42.95 42.95 0.0M
2022-04-01 45.20 45.20 45.20 45.20 0.0M
2022-03-28 43.05 43.05 43.05 43.05 0.0M
2022-03-17 47.55 47.55 43.05 43.05 0.0M
2022-03-16 45.30 45.30 45.30 45.30 0.0M
2022-03-15 44.50 44.50 43.15 43.15 0.0M
2022-03-14 42.75 42.75 42.50 42.50 0.0M
2022-03-11 40.75 40.75 40.00 40.75 0.0M
2022-03-10 39.05 39.05 36.00 38.85 0.0M
2022-03-09 37.20 37.20 37.20 37.20 0.0M
2022-03-08 35.45 35.45 35.45 35.45 0.0M
2022-03-07 33.80 33.80 33.80 33.80 0.0M
2022-03-04 32.20 32.20 32.20 32.20 0.0M
2022-03-03 30.70 30.70 30.70 30.70 0.0M
2022-03-02 29.25 29.25 29.25 29.25 0.0M
2022-02-28 25.35 27.90 25.35 27.90 0.0M
2022-02-25 26.65 26.65 26.65 26.65 0.0M
2022-02-23 28.05 28.05 28.05 28.05 0.0M
2022-02-21 29.50 29.50 29.50 29.50 0.0M
2022-02-18 31.05 31.05 31.05 31.05 0.0M
2022-02-17 32.65 32.65 32.65 32.65 0.0M
2022-02-15 34.35 34.35 34.35 34.35 0.0M
2022-02-14 36.15 36.15 36.15 36.15 0.0M
2022-02-11 38.05 38.05 38.05 38.05 0.0M
2022-02-08 40.05 40.05 40.05 40.05 0.0M
2022-02-04 42.15 42.15 42.15 42.15 0.0M
2022-02-02 48.90 48.90 44.35 44.35 0.0M
2022-02-01 46.65 46.65 46.65 46.65 0.0M
2022-01-31 43.00 46.65 43.00 46.65 0.0M
2022-01-28 45.15 45.15 44.45 44.45 0.0M
2022-01-27 46.60 46.60 44.40 46.55 0.0M
2022-01-25 44.40 44.40 44.40 44.40 0.0M
2022-01-24 42.30 42.30 42.30 42.30 0.0M
2022-01-21 40.30 40.30 40.30 40.30 0.0M
2022-01-20 36.50 38.75 36.50 38.70 0.0M
2022-01-19 35.20 36.95 35.20 36.95 0.0M
2022-01-18 35.20 35.20 35.20 35.20 0.0M
2022-01-17 34.00 34.00 33.55 33.55 0.0M
2022-01-14 32.40 32.40 31.00 32.40 0.0M
2022-01-13 30.90 30.90 30.90 30.90 0.0M
2022-01-12 29.45 29.45 29.45 29.45 0.0M
2022-01-11 28.05 28.05 28.05 28.05 0.0M
2022-01-10 26.75 26.75 26.75 26.75 0.0M
2022-01-07 25.50 25.50 25.00 25.50 0.0M
2022-01-06 24.30 24.30 24.30 24.30 0.0M
2022-01-05 22.05 23.15 22.00 23.15 0.0M
2022-01-04 21.50 22.05 21.50 22.05 0.0M
2022-01-03 21.00 21.00 21.00 21.00 0.0M