Sumeet Industries Ltd (SUIN)

SUIN
🏛️ Inde →
172.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 182.88 184.80 175.18 182.88 0.0M
2021-12-30 186.72 186.72 179.99 181.91 0.0M
2021-12-29 184.80 188.65 179.99 182.88 0.0M
2021-12-28 186.72 189.61 179.03 181.91 0.0M
2021-12-27 184.80 184.80 171.32 180.95 0.0M
2021-12-24 188.65 189.61 178.06 179.03 0.0M
2021-12-23 182.88 188.65 181.91 186.72 0.0M
2021-12-22 179.03 179.99 170.36 179.99 0.0M
2021-12-21 173.25 181.91 170.36 172.29 0.0M
2021-12-20 179.03 189.61 177.10 177.10 0.0M
2021-12-17 199.24 199.24 185.76 185.76 0.0M
2021-12-16 209.82 211.75 195.39 195.39 0.0M
2021-12-15 202.12 208.86 190.57 205.01 0.1M
2021-12-14 186.72 195.39 175.18 190.57 0.0M
2021-12-13 188.65 194.43 182.88 189.61 0.1M
2021-12-10 165.55 177.10 161.70 177.10 0.0M
2021-12-09 167.47 167.47 158.81 161.70 0.0M
2021-12-08 166.51 166.51 155.93 162.66 0.0M
2021-12-07 167.47 167.47 155.93 159.78 0.0M
2021-12-06 166.51 173.25 158.81 159.78 0.0M
2021-12-03 173.25 173.25 163.62 166.51 0.0M
2021-12-02 158.81 171.32 158.81 168.44 0.0M
2021-12-01 165.55 166.51 157.85 165.55 0.0M
2021-11-30 159.78 167.47 158.81 159.78 0.0M
2021-11-29 163.62 174.21 159.78 159.78 0.0M
2021-11-26 173.25 179.03 166.51 167.47 0.0M
2021-11-25 173.25 174.21 163.62 171.32 0.0M
2021-11-24 166.51 166.51 166.51 166.51 0.0M
2021-11-23 157.85 162.66 152.07 158.81 0.0M
2021-11-22 162.66 164.59 157.85 157.85 0.0M
2021-11-18 169.40 174.21 161.70 165.55 0.0M
2021-11-17 161.70 166.51 156.89 166.51 0.0M
2021-11-16 162.66 162.66 157.85 158.81 0.0M
2021-11-15 161.70 162.66 157.85 160.74 0.0M
2021-11-12 156.89 165.55 156.89 159.78 0.0M
2021-11-11 163.62 163.62 159.78 160.74 0.0M
2021-11-10 165.55 165.55 156.89 160.74 0.0M
2021-11-09 164.59 168.44 158.81 161.70 0.0M
2021-11-08 169.40 170.36 159.78 164.59 0.0M
2021-11-04 164.59 171.32 162.66 165.55 0.0M
2021-11-03 173.25 173.25 159.78 167.47 0.0M
2021-11-02 165.55 165.55 165.55 165.55 0.0M
2021-11-01 157.85 157.85 157.85 157.85 0.0M
2021-10-29 156.89 156.89 150.15 151.11 0.0M
2021-10-28 150.15 156.89 149.19 154.00 0.0M
2021-10-27 150.15 157.85 150.15 150.15 0.0M
2021-10-26 154.00 158.81 148.22 153.04 0.0M
2021-10-25 155.93 156.89 146.30 152.07 0.0M
2021-10-22 157.85 157.85 150.15 150.15 0.0M
2021-10-21 160.74 160.74 150.15 152.07 0.0M
2021-10-20 163.62 163.62 152.07 154.00 0.0M
2021-10-19 157.85 169.40 157.85 159.78 0.0M
2021-10-18 173.25 173.25 161.70 165.55 0.0M
2021-10-14 176.14 178.06 165.55 167.47 0.0M
2021-10-13 160.74 175.18 160.74 174.21 0.0M
2021-10-12 176.14 176.14 167.47 167.47 0.0M
2021-10-11 186.72 186.72 171.32 176.14 0.0M
2021-10-08 178.06 178.06 178.06 178.06 0.0M
2021-10-07 170.36 170.36 170.36 170.36 0.0M
2021-10-06 162.66 162.66 162.66 162.66 0.0M
2021-10-05 154.96 154.96 154.96 154.96 0.0M
2021-10-04 147.26 148.22 147.26 148.22 0.0M
2021-10-01 134.75 141.49 130.90 141.49 0.0M
2021-09-30 128.97 136.68 128.97 134.75 0.0M
2021-09-29 134.75 134.75 127.05 131.86 0.0M
2021-09-28 133.79 134.75 128.97 132.82 0.0M
2021-09-27 134.75 134.75 129.94 129.94 0.0M
2021-09-24 132.82 136.68 129.94 132.82 0.0M
2021-09-23 129.94 134.75 129.94 132.82 0.0M
2021-09-22 129.94 134.75 128.97 129.94 0.0M
2021-09-21 137.64 137.64 128.97 132.82 0.0M
2021-09-20 138.60 138.60 128.97 132.82 0.0M
2021-09-17 141.49 141.49 130.90 135.71 0.0M
2021-09-16 145.34 145.34 134.75 135.71 0.0M
2021-09-15 138.60 141.49 134.75 141.49 0.0M
2021-09-14 139.56 143.41 133.79 134.75 0.0M
2021-09-13 142.45 145.34 138.60 140.53 0.0M
2021-09-09 149.19 149.19 137.64 141.49 0.0M
2021-09-08 137.64 144.38 137.64 144.38 0.0M
2021-09-07 141.49 147.26 136.68 137.64 0.0M
2021-09-06 143.41 150.15 142.45 143.41 0.0M
2021-09-03 139.56 148.22 137.64 143.41 0.0M
2021-09-02 153.04 153.04 141.49 142.45 0.0M
2021-09-01 152.07 152.07 141.49 148.22 0.0M
2021-08-31 136.68 147.26 134.75 146.30 0.0M
2021-08-30 140.53 149.19 140.53 140.53 0.0M
2021-08-27 148.22 151.11 145.34 147.26 0.0M
2021-08-26 154.96 157.85 147.26 151.11 0.0M
2021-08-25 161.70 161.70 149.19 151.11 0.0M
2021-08-24 142.45 154.96 141.49 154.00 0.0M
2021-08-23 153.04 159.78 146.30 148.22 0.0M
2021-08-20 141.49 154.96 141.49 153.04 0.0M
2021-08-18 155.93 155.93 145.34 148.22 0.0M
2021-08-17 149.19 149.19 149.19 149.19 0.0M
2021-08-16 149.19 149.19 142.45 142.45 0.0M
2021-08-13 157.85 157.85 144.38 149.19 0.0M
2021-08-12 140.53 153.04 139.56 151.11 0.0M
2021-08-11 148.22 148.22 146.30 146.30 0.0M
2021-08-10 165.55 167.47 153.04 153.04 0.0M
2021-08-09 157.85 171.32 157.85 160.74 0.0M
2021-08-06 165.55 165.55 165.55 165.55 0.0M
2021-08-05 174.21 174.21 174.21 174.21 0.0M
2021-08-04 189.61 190.57 181.91 182.88 0.0M
2021-08-03 199.24 199.24 181.91 190.57 0.0M
2021-08-02 190.57 190.57 190.57 190.57 0.0M
2021-07-30 181.91 181.91 181.91 181.91 0.0M
2021-07-29 157.85 173.25 157.85 173.25 0.0M
2021-07-28 165.55 165.55 165.55 165.55 0.0M
2021-07-27 174.21 174.21 174.21 174.21 0.0M
2021-07-26 182.88 182.88 182.88 182.88 0.0M
2021-07-23 192.50 192.50 192.50 192.50 0.0M
2021-07-22 202.12 202.12 202.12 202.12 0.0M
2021-07-20 212.71 212.71 212.71 212.71 0.0M
2021-07-19 246.40 246.40 223.30 223.30 0.1M
2021-07-16 234.85 234.85 234.85 234.85 0.0M
2021-07-15 224.26 224.26 224.26 224.26 0.0M
2021-07-14 213.68 213.68 205.97 213.68 0.0M
2021-07-13 204.05 204.05 204.05 204.05 0.0M
2021-07-12 192.50 194.43 188.65 194.43 0.0M
2021-07-09 186.72 186.72 178.06 185.76 0.0M
2021-07-08 177.10 178.06 172.29 178.06 0.0M
2021-07-07 163.62 170.36 154.96 170.36 0.1M
2021-07-06 164.59 164.59 149.19 162.66 0.0M
2021-07-05 156.89 156.89 156.89 156.89 0.0M
2021-07-02 150.15 150.15 150.15 150.15 0.0M
2021-07-01 143.41 143.41 143.41 143.41 0.0M
2021-06-30 136.68 136.68 136.68 136.68 0.0M
2021-06-29 132.82 132.82 125.12 130.90 0.0M
2021-06-28 127.05 127.05 125.12 127.05 0.0M
2021-06-25 121.28 121.28 121.28 121.28 0.0M
2021-06-24 111.65 116.46 108.76 115.50 0.0M
2021-06-23 114.54 120.31 110.69 111.65 0.0M
2021-06-22 121.28 121.28 113.58 115.50 0.0M
2021-06-21 115.50 117.42 107.80 117.42 0.0M
2021-06-18 118.39 118.39 109.72 112.61 0.0M
2021-06-17 115.50 121.28 109.72 115.50 0.0M
2021-06-16 120.31 121.28 110.69 115.50 0.0M
2021-06-15 114.54 115.50 112.61 115.50 0.0M
2021-06-14 117.42 117.42 107.80 110.69 0.0M
2021-06-11 113.58 113.58 103.95 112.61 0.0M
2021-06-10 105.88 108.76 105.88 108.76 0.0M
2021-06-09 103.95 103.95 102.03 103.95 0.0M
2021-06-08 99.14 99.14 97.21 99.14 0.0M
2021-06-07 93.36 95.29 91.44 95.29 0.0M
2021-06-04 92.40 95.29 88.55 91.44 0.0M
2021-06-03 89.51 93.36 85.66 91.44 0.0M
2021-06-02 81.81 89.51 81.81 89.51 0.0M
2021-06-01 88.55 89.51 84.70 85.66 0.0M
2021-05-31 93.36 93.36 85.66 88.55 0.0M
2021-05-28 94.33 94.33 89.51 89.51 0.0M
2021-05-27 94.33 97.21 92.40 93.36 0.0M
2021-05-26 94.33 98.17 92.40 95.29 0.0M
2021-05-25 101.06 101.06 94.33 97.21 0.0M
2021-05-24 96.25 99.14 92.40 98.17 0.0M
2021-05-21 96.25 96.25 90.47 95.29 0.0M
2021-05-20 91.44 97.21 91.44 92.40 0.0M
2021-05-19 98.17 98.17 90.47 93.36 0.0M
2021-05-18 98.17 98.17 94.33 94.33 0.0M
2021-05-17 101.06 101.06 91.44 94.33 0.0M
2021-05-14 96.25 96.25 90.47 96.25 0.0M
2021-05-12 92.40 92.40 89.51 92.40 0.0M
2021-05-11 86.62 88.55 82.78 88.55 0.0M
2021-05-10 82.78 86.62 82.78 84.70 0.0M
2021-05-07 85.66 86.62 81.81 82.78 0.0M
2021-05-06 81.81 84.70 81.81 82.78 0.0M
2021-05-05 85.66 87.59 82.78 82.78 0.0M
2021-05-04 89.51 90.47 84.70 86.62 0.0M
2021-05-03 90.47 90.47 82.78 86.62 0.0M
2021-04-30 86.62 88.55 81.81 86.62 0.0M
2021-04-29 88.55 93.36 85.66 85.66 0.0M
2021-04-28 95.29 97.21 89.51 89.51 0.0M
2021-04-27 89.51 93.36 85.66 93.36 0.0M
2021-04-26 89.51 94.33 89.51 89.51 0.0M
2021-04-23 93.36 96.25 93.36 93.36 0.0M
2021-04-22 98.17 98.17 98.17 98.17 0.0M
2021-04-20 102.99 102.99 102.99 102.99 0.0M
2021-04-19 107.80 107.80 107.80 107.80 0.0M
2021-04-16 112.61 112.61 112.61 112.61 0.0M
2021-04-15 127.05 127.05 118.39 118.39 0.0M
2021-04-13 116.46 127.05 116.46 124.16 0.0M
2021-04-12 116.46 122.24 110.69 121.28 0.0M
2021-04-09 116.46 116.46 113.58 116.46 0.0M
2021-04-08 110.69 111.65 108.76 111.65 0.0M
2021-04-07 105.88 106.84 97.21 106.84 0.0M
2021-04-06 102.99 102.99 101.06 102.03 0.0M
2021-04-05 98.17 98.17 98.17 98.17 0.0M
2021-04-01 94.33 94.33 94.33 94.33 0.0M
2021-03-31 90.47 90.47 90.47 90.47 0.0M
2021-03-30 86.62 86.62 86.62 86.62 0.0M
2021-03-26 82.78 82.78 82.78 82.78 0.0M
2021-03-25 78.92 78.92 78.92 78.92 0.0M
2021-03-24 76.04 76.04 76.04 76.04 0.0M
2021-03-23 73.15 73.15 73.15 73.15 0.0M
2021-03-22 70.26 70.26 70.26 70.26 0.0M
2021-03-19 67.38 67.38 67.38 67.38 0.0M
2021-03-18 64.49 64.49 58.71 64.49 0.0M
2021-03-17 61.60 61.60 61.60 61.60 0.0M
2021-03-16 57.75 58.71 57.75 58.71 0.0M
2021-03-15 56.79 57.75 54.86 56.79 0.0M
2021-03-12 57.75 60.64 54.86 56.79 0.0M
2021-03-10 62.56 62.56 56.79 57.75 0.0M
2021-03-09 54.86 60.64 54.86 59.67 0.0M
2021-03-08 54.86 58.71 54.86 57.75 0.0M
2021-03-01 56.79 56.79 56.79 56.79 0.0M
2021-02-22 59.67 59.67 59.67 59.67 0.0M
2021-02-15 63.52 63.52 62.56 62.56 0.0M
2021-02-08 65.45 67.38 65.45 65.45 0.0M
2021-02-01 73.15 73.15 68.34 68.34 0.0M
2021-01-25 73.15 73.15 69.30 71.22 0.0M
2021-01-18 72.19 74.11 69.30 72.19 0.0M
2021-01-11 66.41 72.19 66.41 72.19 0.0M
2021-01-06 69.30 69.30 69.30 69.30 0.0M
2021-01-05 66.41 66.41 66.41 66.41 0.0M
2021-01-04 63.52 63.52 63.52 63.52 0.0M
2021-01-01 60.64 60.64 60.64 60.64 0.0M