SM Auto Stamping Ltd (SMAU)

SMAU
🏛️ Inde →
26.80
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
2023-12-29 49.37 49.37 49.37 49.37 0.0M
2023-12-28 50.00 50.00 47.45 47.45 0.0M
2023-12-27 49.84 49.84 49.84 49.84 0.0M
2023-12-26 49.90 49.90 49.90 49.90 0.0M
2023-12-22 49.95 49.95 49.95 49.95 0.0M
2023-12-21 49.80 49.95 49.80 49.95 0.0M
2023-12-20 49.90 50.00 49.17 49.17 0.1M
2023-12-19 49.75 49.85 49.75 49.85 0.0M
2023-12-18 49.90 49.90 49.10 49.90 0.0M
2023-12-15 49.75 49.90 49.00 49.21 0.1M
2023-12-13 49.35 49.78 48.85 49.75 0.0M
2023-12-12 49.09 49.35 48.40 49.35 0.1M
2023-12-11 49.00 49.00 47.00 47.00 0.0M
2023-12-08 48.89 48.90 48.89 48.90 0.0M
2023-12-07 47.70 47.70 47.70 47.70 0.0M
2023-12-05 47.70 47.70 47.70 47.70 0.0M
2023-12-04 45.99 46.01 45.99 46.00 0.0M
2023-12-01 45.50 45.50 45.50 45.50 0.0M
2023-11-30 45.50 45.50 45.50 45.50 0.0M
2023-11-28 45.10 45.10 44.50 44.50 0.0M
2023-11-24 46.85 46.85 45.10 45.10 0.0M
2023-11-23 44.63 44.63 44.63 44.63 0.0M
2023-11-22 45.00 45.00 44.30 44.30 0.0M
2023-11-21 45.16 45.20 45.05 45.13 0.0M
2023-11-20 47.21 47.25 47.00 47.00 0.0M
2023-11-17 48.11 48.50 48.11 48.50 0.0M
2023-11-16 49.25 49.35 49.25 49.35 0.0M
2023-11-15 49.69 49.69 47.27 48.80 0.0M
2023-11-13 48.75 48.75 46.10 48.75 0.1M
2023-11-12 46.45 46.45 46.40 46.40 0.0M
2023-11-10 45.75 46.29 45.20 46.10 0.0M
2023-11-09 45.99 46.00 45.99 46.00 0.0M
2023-11-08 45.10 46.70 44.11 46.28 0.0M
2023-11-07 45.10 45.53 45.00 45.42 0.2M
2023-11-06 45.00 45.00 40.10 43.37 0.0M
2023-11-03 40.50 42.00 40.50 42.00 0.0M
2023-11-02 48.00 48.00 40.00 40.00 0.0M
2023-10-31 40.00 40.00 40.00 40.00 0.0M
2023-10-18 40.00 40.00 39.50 39.50 0.0M
2023-09-27 40.01 40.01 38.11 39.06 0.0M
2023-09-12 41.11 41.11 41.11 41.11 0.0M
2023-09-11 42.00 42.00 41.11 41.56 0.0M
2023-09-08 44.99 44.99 44.99 44.99 0.0M
2023-09-07 41.94 41.94 41.94 41.94 0.0M
2023-09-04 42.00 42.00 42.00 42.00 0.0M
2023-09-01 45.00 45.00 44.75 44.75 0.0M
2023-08-30 44.99 45.00 44.99 45.00 0.0M
2023-08-24 42.20 42.20 42.20 42.20 0.0M
2023-08-16 35.50 45.15 35.50 42.00 0.1M
2023-08-09 49.99 54.20 43.25 44.11 0.1M
2023-08-08 44.00 48.79 44.00 48.79 0.0M
2023-08-01 44.30 44.50 44.30 44.50 0.0M
2023-07-26 40.00 44.39 40.00 44.39 0.0M
2023-07-24 44.75 44.75 44.75 44.75 0.0M
2023-07-04 39.98 39.98 39.98 39.98 0.0M
2023-06-19 39.52 42.49 39.52 42.49 0.0M
2023-05-26 44.50 49.49 44.50 49.39 0.0M
2023-05-23 45.00 45.00 44.00 44.50 0.0M
2023-05-22 44.11 49.38 44.11 49.38 0.0M
2023-05-18 48.00 48.00 48.00 48.00 0.0M
2023-05-17 46.11 52.34 46.11 49.99 0.0M
2023-05-16 47.51 47.51 47.51 47.51 0.0M
2023-05-12 53.49 53.49 53.49 53.49 0.0M
2023-05-11 56.99 56.99 56.99 56.99 0.0M
2023-05-10 52.11 52.11 51.00 51.00 0.0M
2023-05-09 54.99 54.99 50.51 50.51 0.0M
2023-05-08 52.00 53.99 50.01 52.40 0.0M
2023-05-05 52.00 52.00 45.01 45.01 0.0M
2023-04-28 40.01 44.90 40.01 44.90 0.0M
2023-04-27 44.50 44.50 42.50 42.50 0.0M
2023-04-25 39.00 44.00 38.21 38.21 0.0M
2023-04-20 39.89 39.89 39.89 39.89 0.0M
2023-03-21 39.95 39.95 39.95 39.95 0.0M
2023-03-14 40.50 40.50 40.50 40.50 0.0M
2023-03-13 43.20 43.20 43.20 43.20 0.0M
2023-03-09 42.85 42.85 42.85 42.85 0.0M
2023-03-08 36.00 36.00 36.00 36.00 0.0M
2023-03-06 30.00 30.00 30.00 30.00 0.0M
2023-03-01 30.25 30.25 30.25 30.25 0.0M
2023-02-24 39.40 39.45 33.00 35.90 0.0M
2023-02-09 38.75 38.75 38.75 38.75 0.0M
2023-02-07 35.95 39.90 35.95 39.85 0.0M
2023-02-02 36.10 36.10 36.10 36.10 0.0M
2023-01-27 38.50 39.90 38.50 39.90 0.0M
2023-01-18 38.75 38.75 38.75 38.75 0.0M
2023-01-13 39.95 39.95 39.95 39.95 0.0M
2023-01-12 37.55 38.25 37.50 38.15 0.0M
2023-01-10 38.25 38.45 38.25 38.45 0.0M
2023-01-04 38.50 38.75 37.50 37.50 0.0M
2023-01-03 37.95 38.55 37.95 38.55 0.0M