SSPDL Ltd (SSPD)

SSPD
🏛️ Inde →
16.80
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
2021-12-31 27.45 27.45 24.85 27.45 0.0M
2021-12-30 26.25 26.25 23.05 26.15 0.1M
2021-12-29 23.90 23.90 23.90 23.90 0.0M
2021-12-28 16.00 19.95 15.70 19.95 0.0M
2021-12-27 16.95 16.95 15.40 16.65 0.0M
2021-12-24 16.35 16.35 15.80 16.05 0.0M
2021-12-23 16.35 16.40 15.50 15.80 0.0M
2021-12-22 17.70 17.70 15.60 16.00 0.0M
2021-12-21 14.90 17.85 14.90 15.50 0.0M
2021-12-20 14.90 14.90 14.85 14.90 0.0M
2021-12-17 15.40 16.65 15.05 15.50 0.0M
2021-12-16 16.25 16.45 15.25 15.40 0.0M
2021-12-15 15.80 16.80 15.55 15.85 0.0M
2021-12-14 17.15 17.20 15.85 16.05 0.0M
2021-12-13 18.50 18.50 15.70 17.10 0.0M
2021-12-10 19.00 19.00 15.50 16.15 0.0M
2021-12-09 16.15 16.50 16.00 16.40 0.0M
2021-12-08 16.65 18.90 16.30 17.00 0.0M
2021-12-07 16.35 17.30 16.35 16.95 0.0M
2021-12-06 16.55 16.55 14.55 15.50 0.0M
2021-12-03 17.75 17.75 15.40 15.70 0.0M
2021-12-02 14.25 16.50 14.25 16.50 0.0M
2021-12-01 15.00 15.45 15.00 15.00 0.0M
2021-11-30 13.40 15.15 13.40 15.10 0.0M
2021-11-29 14.85 14.85 14.50 14.50 0.0M
2021-11-26 13.90 14.80 13.85 14.15 0.0M
2021-11-25 14.10 15.40 14.10 14.45 0.0M
2021-11-24 15.95 15.95 13.50 14.35 0.0M
2021-11-23 15.20 16.90 14.60 14.95 0.0M
2021-11-22 16.70 16.70 15.25 16.20 0.0M
2021-11-18 16.55 16.70 14.85 16.10 0.0M
2021-11-17 14.70 17.40 14.70 15.20 0.0M
2021-11-16 16.50 16.85 16.10 16.25 0.0M
2021-11-15 17.65 18.00 15.60 17.10 0.0M
2021-11-12 18.70 18.70 15.75 17.30 0.0M
2021-11-11 18.10 18.10 16.05 17.00 0.0M
2021-11-10 16.00 17.60 15.70 16.50 0.0M
2021-11-09 17.00 17.00 15.30 16.00 0.0M
2021-11-08 15.05 16.20 14.30 16.20 0.0M
2021-11-04 14.95 14.95 14.75 14.75 0.0M
2021-11-03 16.35 16.35 14.75 14.95 0.0M
2021-11-02 15.90 15.90 14.90 14.90 0.0M
2021-11-01 15.00 15.60 14.75 15.55 0.0M
2021-10-29 14.65 15.60 14.65 15.60 0.0M
2021-10-28 15.10 15.10 14.65 14.65 0.0M
2021-10-27 16.15 16.45 15.25 16.20 0.0M
2021-10-26 16.45 16.45 16.45 16.45 0.0M
2021-10-22 16.10 17.00 15.80 16.15 0.0M
2021-10-21 15.60 16.55 15.60 15.75 0.0M
2021-10-20 17.20 17.20 15.80 16.70 0.0M
2021-10-19 16.10 18.25 16.00 16.85 0.0M
2021-10-18 18.30 18.30 16.75 16.75 0.0M
2021-10-14 16.50 18.45 15.45 16.80 0.0M
2021-10-13 18.40 18.60 16.20 16.80 0.0M
2021-10-12 18.95 18.95 16.10 18.00 0.0M
2021-10-11 16.00 17.30 14.85 17.25 0.0M
2021-10-08 15.05 16.00 15.00 15.75 0.0M
2021-10-07 14.65 15.60 14.65 15.60 0.0M
2021-10-06 15.15 15.60 15.15 15.60 0.0M
2021-10-05 14.45 15.75 14.45 15.70 0.0M
2021-10-04 15.85 15.85 15.00 15.00 0.0M
2021-10-01 16.25 16.25 14.85 15.60 0.0M
2021-09-30 15.60 17.20 15.60 15.60 0.0M
2021-09-29 14.95 16.40 14.95 16.40 0.0M
2021-09-28 15.55 15.95 15.50 15.65 0.0M
2021-09-27 15.85 16.30 15.25 16.30 0.0M
2021-09-24 15.15 15.90 15.15 15.70 0.0M
2021-09-23 15.10 15.95 15.10 15.15 0.0M
2021-09-22 15.30 16.40 15.00 15.35 0.0M
2021-09-21 16.15 16.15 15.65 15.65 0.0M
2021-09-20 16.95 16.95 15.85 16.45 0.0M
2021-09-17 15.35 16.85 15.25 16.65 0.0M
2021-09-16 16.55 16.55 15.35 16.05 0.0M
2021-09-15 15.55 16.90 15.55 16.00 0.0M
2021-09-14 16.65 17.10 15.90 16.15 0.0M
2021-09-13 15.30 16.65 15.30 16.65 0.0M
2021-09-09 15.35 15.90 15.35 15.90 0.0M
2021-09-08 16.00 16.45 15.20 16.00 0.0M
2021-09-07 16.05 16.80 16.00 16.00 0.0M
2021-09-06 16.80 16.95 16.00 16.05 0.0M
2021-09-03 17.15 17.15 15.60 16.80 0.0M
2021-09-02 16.95 16.95 15.45 16.40 0.0M
2021-09-01 16.65 17.50 16.15 16.20 0.0M
2021-08-31 16.99 16.99 16.96 16.96 0.0M
2021-08-30 16.99 16.99 16.99 16.99 0.0M
2021-08-27 15.04 16.57 15.04 16.50 0.0M
2021-08-25 15.48 15.83 15.48 15.83 0.0M
2021-08-24 15.50 15.50 14.82 15.08 0.0M
2021-08-23 15.62 16.20 14.77 14.78 0.0M
2021-08-20 18.60 18.60 15.50 16.41 0.0M
2021-08-18 15.53 17.90 15.51 16.96 0.0M
2021-08-17 16.11 18.99 16.11 16.58 0.0M
2021-08-16 20.07 20.07 16.73 17.67 0.0M
2021-08-13 20.62 20.62 17.04 18.25 0.0M
2021-08-12 17.05 18.75 15.85 18.75 0.0M
2021-08-11 18.15 20.45 17.03 17.05 0.0M
2021-08-10 21.80 22.94 18.92 18.92 0.0M
2021-08-09 20.00 21.02 20.00 21.02 0.0M
2021-08-06 14.70 17.52 14.70 17.52 0.2M
2021-08-05 14.61 14.61 14.60 14.60 0.0M
2021-08-03 14.60 14.63 14.60 14.62 0.0M
2021-08-02 14.40 15.35 14.40 14.75 0.0M
2021-07-30 14.65 14.65 14.65 14.65 0.0M
2021-07-29 15.25 16.10 14.30 15.05 0.0M
2021-07-27 14.80 14.80 14.65 14.65 0.0M
2021-07-26 15.00 15.00 14.65 14.65 0.0M
2021-07-23 14.95 15.20 14.45 14.75 0.0M
2021-07-22 14.30 15.55 14.30 14.40 0.0M
2021-07-20 14.75 14.75 14.40 14.55 0.0M
2021-07-19 14.60 15.30 14.60 15.00 0.0M
2021-07-16 15.80 15.80 14.30 14.65 0.0M
2021-07-15 14.65 15.30 14.65 15.00 0.0M
2021-07-14 15.00 15.00 14.50 14.50 0.0M
2021-07-13 15.10 15.50 15.00 15.00 0.0M
2021-07-12 14.30 15.45 14.30 15.10 0.0M
2021-07-09 14.70 15.45 14.60 14.70 0.0M
2021-07-08 14.35 15.60 14.35 14.65 0.0M
2021-07-07 14.25 15.60 14.25 15.25 0.0M
2021-07-06 14.05 15.30 14.05 15.00 0.0M
2021-07-05 15.65 15.65 14.15 14.85 0.0M
2021-07-02 14.50 16.15 14.50 15.65 0.0M
2021-07-01 15.85 15.90 15.30 15.30 0.0M
2021-06-30 16.06 16.99 16.06 16.99 0.0M
2021-06-29 17.00 17.39 15.91 17.20 0.0M
2021-06-28 17.00 18.48 16.23 17.17 0.0M
2021-06-25 15.06 17.19 15.06 16.88 0.0M
2021-06-24 14.67 17.20 14.67 15.81 0.0M
2021-06-23 17.05 17.05 15.28 15.68 0.0M
2021-06-22 16.10 17.90 16.10 16.10 0.0M
2021-06-21 16.00 17.77 16.00 16.64 0.0M
2021-06-18 14.40 16.75 14.40 16.74 0.0M
2021-06-17 14.40 16.97 14.40 15.69 0.0M
2021-06-16 15.05 16.00 15.05 15.51 0.0M
2021-06-15 15.03 16.30 15.03 15.60 0.0M
2021-06-14 16.99 16.99 15.30 16.00 0.0M
2021-06-11 15.05 17.54 15.05 16.99 0.0M
2021-06-10 14.66 16.00 14.66 16.00 0.0M
2021-06-09 15.90 15.90 14.51 15.90 0.0M
2021-06-08 14.00 15.94 14.00 14.57 0.0M
2021-06-07 14.87 15.99 14.00 14.51 0.0M
2021-06-04 13.47 14.87 13.47 14.87 0.0M
2021-06-03 13.51 14.20 13.51 14.17 0.0M
2021-06-02 13.54 13.54 13.54 13.54 0.0M
2021-06-01 14.10 14.10 13.62 14.00 0.0M
2021-05-31 14.40 15.35 14.25 14.25 0.0M
2021-05-28 14.05 15.35 14.05 14.75 0.0M
2021-05-27 14.75 15.45 14.50 14.70 0.0M
2021-05-26 15.20 15.20 15.15 15.15 0.0M
2021-05-25 15.70 16.90 15.70 15.70 0.0M
2021-05-24 16.70 16.70 16.45 16.50 0.0M
2021-05-21 16.70 16.70 16.70 16.70 0.0M
2021-05-20 16.70 16.70 16.70 16.70 0.0M
2021-05-18 16.80 16.80 15.30 16.75 0.0M
2021-05-17 14.55 16.00 14.55 16.00 0.0M
2021-05-14 14.80 15.30 13.90 15.25 0.0M
2021-05-12 15.00 15.00 14.60 14.60 0.0M
2021-05-10 14.60 15.35 14.60 15.35 0.0M
2021-05-07 14.25 15.35 14.20 15.35 0.0M
2021-05-06 16.35 16.35 14.90 14.90 0.0M
2021-05-05 15.60 15.65 15.60 15.65 0.0M
2021-05-04 14.30 15.45 14.30 14.95 0.0M
2021-05-03 16.05 16.10 14.75 14.75 0.0M
2021-04-30 15.00 15.46 15.00 15.40 0.0M
2021-04-29 14.71 15.50 14.66 14.73 0.0M
2021-04-28 16.00 17.00 15.41 15.41 0.0M
2021-04-27 16.50 16.53 16.22 16.22 0.0M
2021-04-26 15.80 15.83 15.00 15.75 0.0M
2021-04-23 15.08 15.08 14.37 15.08 0.0M
2021-04-22 14.35 14.37 14.35 14.37 0.0M
2021-04-20 13.69 13.69 13.69 13.69 0.0M
2021-04-19 13.73 13.73 13.05 13.05 0.0M
2021-04-16 12.50 13.08 12.50 13.08 0.0M
2021-04-15 11.51 12.46 11.28 12.46 0.0M
2021-04-13 11.87 11.87 11.87 11.87 0.0M
2021-04-12 12.39 12.39 11.25 11.31 0.0M
2021-04-09 11.80 11.80 11.80 11.80 0.0M
2021-04-08 11.11 11.66 11.11 11.24 0.0M
2021-04-07 12.07 12.07 11.11 11.11 0.0M
2021-04-06 11.20 11.50 11.01 11.50 0.0M
2021-04-05 11.43 12.00 11.01 11.07 0.0M
2021-04-01 12.03 12.03 11.43 11.43 0.0M
2021-03-31 12.03 12.50 12.03 12.03 0.0M
2021-03-30 12.66 12.66 12.66 12.66 0.0M
2021-03-26 13.32 13.32 13.32 13.32 0.0M
2021-03-25 12.35 13.32 12.35 13.32 0.0M
2021-03-24 11.82 13.44 11.82 13.00 0.0M
2021-03-23 13.23 15.30 12.89 12.90 0.0M
2021-03-22 12.00 14.42 12.00 14.32 0.0M
2021-03-19 12.15 14.40 12.15 13.11 0.0M
2021-03-18 14.50 14.50 13.50 13.50 0.0M
2021-03-17 16.95 16.95 13.89 14.61 0.0M
2021-03-16 15.50 15.82 14.06 15.42 0.0M
2021-03-15 10.11 13.20 10.11 13.19 0.1M
2021-03-12 10.98 11.00 10.03 11.00 0.0M
2021-03-10 10.86 10.86 10.25 10.79 0.0M
2021-03-09 10.07 10.60 10.07 10.60 0.0M
2021-03-08 10.99 10.99 9.90 10.84 0.0M
2021-03-05 11.00 11.00 10.52 10.99 0.0M
2021-03-04 11.00 11.00 10.15 10.90 0.0M
2021-03-03 11.81 11.81 10.78 11.00 0.0M
2021-03-02 11.75 11.75 10.10 11.00 0.0M
2021-03-01 11.93 11.93 11.11 11.75 0.0M
2021-02-26 11.74 11.75 11.01 11.05 0.0M
2021-02-25 11.26 11.50 11.26 11.50 0.0M
2021-02-24 11.12 12.00 11.12 11.98 0.0M
2021-02-23 12.00 12.00 11.99 12.00 0.0M
2021-02-22 12.00 12.50 11.52 11.52 0.0M
2021-02-19 12.00 12.00 11.96 11.96 0.0M
2021-02-18 12.50 12.89 12.00 12.00 0.0M
2021-02-17 12.21 13.27 12.00 12.00 0.0M
2021-02-16 13.01 13.01 12.54 12.73 0.0M
2021-02-15 13.24 13.24 13.00 13.21 0.0M
2021-02-12 12.60 13.84 12.60 13.01 0.0M
2021-02-11 12.51 13.15 12.51 12.66 0.0M
2021-02-10 15.82 15.82 13.00 13.00 0.0M
2021-02-09 13.49 13.49 12.71 13.19 0.0M
2021-02-08 12.95 13.49 12.15 13.42 0.0M
2021-02-05 13.27 13.50 12.10 12.11 0.0M
2021-02-04 13.89 13.89 13.06 13.40 0.0M
2021-02-03 13.96 13.96 13.96 13.96 0.0M
2021-02-02 12.81 12.81 12.81 12.81 0.0M
2021-02-01 13.46 13.46 13.45 13.45 0.0M
2021-01-29 12.11 13.46 12.11 12.98 0.0M
2021-01-28 13.25 13.25 12.62 12.99 0.0M
2021-01-27 12.73 12.80 12.61 12.74 0.0M
2021-01-25 12.52 13.74 12.52 13.50 0.0M
2021-01-22 13.40 13.87 12.57 12.80 0.0M
2021-01-21 13.51 13.51 13.21 13.23 0.0M
2021-01-20 13.22 13.93 13.22 13.51 0.0M
2021-01-19 13.42 14.30 13.01 13.93 0.0M
2021-01-18 14.29 14.29 13.15 13.99 0.0M
2021-01-15 13.11 13.85 13.11 13.79 0.0M
2021-01-14 13.62 13.95 13.17 13.64 0.0M
2021-01-13 14.43 14.43 13.02 13.18 0.0M
2021-01-12 14.84 14.84 13.50 13.60 0.0M
2021-01-11 13.01 14.98 13.01 14.96 0.0M
2021-01-08 14.95 15.50 13.61 13.83 0.0M
2021-01-07 14.10 14.99 14.00 14.10 0.0M
2021-01-06 15.00 15.97 14.30 15.00 0.0M
2021-01-05 14.80 15.02 14.20 14.97 0.0M
2021-01-04 13.61 13.66 13.61 13.66 0.0M
2021-01-01 14.98 14.98 14.95 14.95 0.0M