Super Iron Foundry

SPEO
🏛️ india →
46.66
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
2025-09-26 44.10 46.72 42.32 46.66 0.0M
2025-09-25 46.50 46.50 44.50 44.50 0.0M
2025-09-24 45.01 46.40 45.00 45.71 0.0M
2025-09-23 46.35 46.35 46.00 46.00 0.0M
2025-09-22 47.00 47.00 45.20 46.35 0.0M
2025-09-19 47.20 48.00 47.10 47.13 0.0M
2025-09-18 49.30 49.30 48.10 48.60 0.0M
2025-09-17 50.80 51.60 49.14 49.14 0.0M
2025-09-16 50.90 50.90 50.10 50.80 0.0M
2025-09-15 51.01 51.01 49.60 49.70 0.0M
2025-09-12 52.98 52.98 51.00 51.01 0.0M
2025-09-11 53.76 53.76 50.11 51.48 0.0M
2025-09-10 51.00 52.71 51.00 52.71 0.0M
2025-09-08 50.90 51.60 49.55 50.20 0.0M
2025-09-05 48.36 50.00 48.36 49.20 0.0M
2025-09-04 48.55 48.60 48.55 48.60 0.0M
2025-09-03 49.11 49.11 48.76 49.00 0.0M
2025-09-02 48.90 50.80 48.90 50.50 0.0M
2025-09-01 47.54 49.38 47.50 48.85 0.0M
2025-08-29 52.50 52.50 49.88 49.88 0.0M
2025-08-28 53.99 53.99 51.00 52.50 0.0M
2025-08-26 49.50 51.42 49.02 51.42 0.0M
2025-08-25 44.32 48.98 44.32 48.98 0.1M
2025-08-22 46.65 46.65 46.65 46.65 0.0M
2025-08-21 49.10 49.10 49.10 49.10 0.0M
2025-08-20 51.75 51.90 51.68 51.68 0.0M
2025-08-19 59.41 59.41 53.77 54.40 0.2M
2025-08-18 56.59 56.59 56.59 56.59 0.0M
2025-08-14 53.90 53.90 51.33 53.90 0.1M
2025-08-13 48.60 51.34 46.68 51.34 0.1M
2025-08-12 44.00 46.68 44.00 46.68 0.1M
2025-08-11 40.01 42.89 40.01 42.44 0.0M
2025-08-08 38.00 40.39 37.98 39.93 0.1M
2025-08-07 37.40 38.00 36.75 38.00 0.0M
2025-08-06 37.75 39.00 37.67 38.03 0.0M
2025-08-05 37.68 38.89 37.68 38.66 0.0M
2025-08-04 38.01 38.50 37.52 37.86 0.0M
2025-08-01 36.01 39.00 36.01 38.75 0.0M
2025-07-31 36.15 37.96 36.15 37.53 0.0M
2025-07-30 38.98 38.98 36.12 36.16 0.0M
2025-07-29 36.90 37.87 36.56 37.47 0.0M
2025-07-28 36.50 38.00 36.40 37.88 0.1M
2025-07-25 40.20 40.99 38.28 38.28 0.0M
2025-07-24 40.40 40.50 39.51 40.29 0.0M
2025-07-23 39.49 40.00 38.20 39.50 0.1M
2025-07-22 37.94 38.10 36.50 38.10 0.1M
2025-07-21 36.00 36.45 35.01 36.29 0.0M
2025-07-18 35.90 36.00 35.01 35.69 0.1M
2025-07-17 35.74 35.74 34.55 35.60 0.0M
2025-07-16 34.00 35.80 33.81 35.75 0.1M
2025-07-15 34.51 35.79 34.50 35.20 0.1M
2025-07-14 36.00 36.00 33.98 35.49 0.1M
2025-07-11 36.30 36.30 35.00 35.76 0.1M
2025-07-10 35.20 35.20 34.25 34.78 0.1M
2025-07-09 35.00 35.50 34.51 34.78 0.0M
2025-07-08 35.47 35.70 33.90 35.00 0.1M
2025-07-07 34.40 34.49 33.06 34.00 0.1M
2025-07-04 35.00 35.25 34.49 34.57 0.1M
2025-07-03 34.25 35.84 34.25 35.00 0.1M
2025-07-02 34.51 34.97 34.11 34.22 0.1M
2025-07-01 34.26 35.09 34.26 34.51 0.0M
2025-06-30 34.87 35.34 34.25 35.13 0.0M
2025-06-27 35.14 35.50 33.71 34.90 0.1M
2025-06-26 34.87 35.20 34.05 35.15 0.1M
2025-06-25 32.86 35.00 32.86 34.22 0.1M
2025-06-24 35.84 35.84 33.27 33.47 0.1M
2025-06-23 34.90 35.80 34.09 34.90 0.2M
2025-06-20 34.27 34.90 33.61 34.90 0.1M
2025-06-19 35.00 35.00 34.27 34.27 0.1M
2025-06-18 35.00 35.00 34.20 34.95 0.2M
2025-06-17 34.70 35.19 34.00 34.79 0.2M
2025-06-16 34.69 34.70 34.02 34.69 0.1M
2025-06-13 34.50 34.50 34.01 34.02 0.1M
2025-06-12 35.14 35.19 34.50 34.51 0.1M
2025-06-11 35.24 35.24 34.50 34.50 0.1M
2025-06-10 34.50 35.50 34.50 34.55 0.1M
2025-06-09 35.19 35.20 35.19 35.20 0.1M
2025-06-06 34.68 34.68 34.51 34.51 0.1M
2025-06-05 33.44 34.00 33.44 34.00 0.1M
2025-06-04 32.85 34.12 32.80 34.12 0.1M
2025-06-03 33.52 33.52 33.46 33.46 0.1M
2025-06-02 34.14 34.14 34.14 34.14 0.1M
2025-05-30 34.83 34.83 34.83 34.83 0.1M
2025-05-29 36.98 36.98 35.54 35.54 0.1M
2025-05-28 36.26 36.26 36.26 36.26 0.0M
2025-05-27 34.20 35.55 34.20 35.55 0.0M
2025-05-26 34.86 34.86 34.86 34.86 0.0M
2025-05-23 35.57 35.57 35.57 35.57 0.0M
2025-05-22 36.29 36.29 36.29 36.29 0.0M
2025-05-21 37.03 37.03 37.03 37.03 0.0M
2025-05-20 37.98 37.98 37.77 37.78 0.0M
2025-05-19 39.31 39.31 38.54 38.54 0.0M
2025-05-16 38.90 39.32 38.60 39.32 0.1M
2025-05-15 37.00 37.45 35.67 37.45 0.1M
2025-05-14 35.50 35.67 35.40 35.67 0.0M
2025-05-13 34.09 34.17 33.15 33.98 0.1M
2025-05-12 32.00 32.55 32.00 32.55 0.0M
2025-05-09 30.95 31.20 30.87 31.00 0.0M
2025-05-08 31.61 33.05 31.50 32.49 0.0M
2025-05-07 32.95 35.00 32.95 32.96 0.2M
2025-05-06 37.00 38.32 34.68 34.68 0.4M
2025-05-05 37.14 37.14 36.30 36.50 0.0M
2025-05-02 37.51 38.85 37.12 37.14 0.0M
2025-04-30 38.80 39.00 38.00 38.18 0.0M
2025-04-29 37.65 39.00 37.65 39.00 0.0M
2025-04-28 38.37 38.50 37.50 38.50 0.1M
2025-04-25 38.70 39.90 38.18 38.36 0.1M
2025-04-24 39.78 40.99 38.00 40.18 0.1M
2025-04-23 38.36 40.40 38.36 39.78 0.1M
2025-04-22 39.79 40.25 39.50 40.00 0.0M
2025-04-21 40.23 41.00 39.50 39.79 0.1M
2025-04-17 40.50 40.96 39.00 40.23 0.2M
2025-04-16 42.08 42.08 38.51 40.29 0.1M
2025-04-15 37.10 40.08 36.28 40.08 0.2M
2025-04-11 38.80 40.50 38.00 38.18 0.1M
2025-04-09 40.00 41.20 39.90 39.99 0.0M
2025-04-08 39.50 44.00 37.23 41.99 0.5M
2025-04-07 41.36 41.36 41.36 41.36 0.0M
2025-04-04 45.95 50.25 45.95 45.95 0.4M
2025-04-03 57.43 57.43 57.43 57.43 0.1M
2025-04-01 71.78 71.78 71.78 71.78 0.0M
2025-03-28 75.55 75.55 75.55 75.55 0.0M
2025-03-27 79.50 79.50 79.50 79.50 0.0M
2025-03-25 83.65 83.65 83.65 83.65 0.0M
2025-03-24 88.05 88.05 88.05 88.05 0.0M
2025-03-21 92.65 92.65 92.65 92.65 0.0M
2025-03-20 97.50 97.50 97.50 97.50 0.0M
2025-03-19 107.95 107.95 102.60 102.60 2.2M