Sumit Woods Ltd (SUMW)

SUMW
🏛️ Inde →
86.31
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
09:07 85.50 85.50 85.50 85.50 0.2K
09:15 85.50 86.83 85.50 86.83 0.0K
09:16 85.79 85.79 85.79 85.79 0.0K
09:17 85.80 86.00 85.80 86.00 0.2K
09:19 86.00 86.00 86.00 86.00 0.2K
09:21 86.00 86.00 86.00 86.00 0.1K
09:22 85.99 85.99 85.99 85.99 0.0K
09:23 86.00 86.00 85.90 85.95 1.7K
09:24 86.00 86.00 85.57 85.57 1.6K
09:25 85.23 85.23 85.23 85.23 0.0K
09:26 85.00 85.00 85.00 85.00 0.0K
09:27 85.00 85.00 85.00 85.00 0.0K
09:28 84.85 84.85 84.85 84.85 0.0K
09:30 85.01 85.01 85.01 85.01 0.0K
09:31 85.00 85.00 85.00 85.00 0.1K
09:32 84.80 84.80 84.80 84.80 0.0K
09:34 84.81 84.81 84.81 84.81 0.0K
09:36 85.02 85.02 85.02 85.02 0.0K
09:40 85.08 85.08 85.08 85.08 0.0K
09:41 85.00 85.00 84.80 84.80 0.3K
09:43 84.80 84.90 84.80 84.90 0.0K
09:44 84.90 84.90 84.90 84.90 0.0K
09:45 84.85 84.85 84.85 84.85 0.0K
09:50 84.80 84.80 84.80 84.80 0.3K
09:52 84.93 84.93 84.93 84.93 0.2K
10:00 84.98 84.98 84.98 84.98 0.0K
10:02 84.83 84.97 84.83 84.97 0.0K
10:05 84.81 84.81 84.81 84.81 1.1K
10:06 84.70 84.70 84.70 84.70 0.0K
10:07 84.67 84.67 84.67 84.67 0.1K
10:09 85.16 85.16 85.16 85.16 0.0K
10:12 85.16 85.16 85.16 85.16 0.0K
10:15 85.20 85.20 85.20 85.20 0.0K
10:26 85.52 85.52 85.52 85.52 0.0K
10:29 85.43 85.43 85.43 85.43 0.0K
10:32 85.02 85.15 85.02 85.15 0.1K
10:35 85.32 85.32 85.32 85.32 0.0K
10:46 85.00 85.00 85.00 85.00 0.1K
10:59 85.00 85.00 85.00 85.00 0.3K
11:31 85.05 85.05 85.05 85.05 0.1K
11:32 85.05 85.05 85.05 85.05 0.0K
12:05 85.33 85.33 85.33 85.33 0.3K
12:06 85.36 85.36 85.36 85.36 0.0K
12:10 85.15 85.15 85.15 85.15 0.0K
12:21 85.07 85.07 85.07 85.07 0.0K
13:17 85.36 85.36 85.36 85.36 0.3K
13:20 85.01 85.01 85.01 85.01 0.1K
13:40 85.02 85.02 85.02 85.02 0.1K
13:41 85.01 85.01 85.01 85.01 0.0K
13:42 85.01 85.01 85.01 85.01 0.1K
14:02 85.17 85.17 85.17 85.17 0.0K
14:06 85.27 85.27 85.27 85.27 0.1K
14:39 85.27 85.27 85.27 85.27 0.0K
14:50 85.27 85.27 85.27 85.27 0.0K
15:03 85.25 85.27 85.25 85.27 0.7K
15:05 85.51 85.51 85.51 85.51 0.0K
15:06 85.20 85.25 85.20 85.25 0.5K
15:10 85.47 85.47 85.47 85.47 0.2K
15:15 85.80 85.80 85.50 85.50 1.2K
15:16 85.33 85.33 85.33 85.33 0.0K
15:17 85.33 85.79 85.33 85.79 0.3K
15:19 87.00 87.00 87.00 87.00 1.0K
15:20 85.51 85.51 85.51 85.51 0.2K
15:21 86.97 86.97 86.97 86.97 0.0K
15:23 85.76 85.76 85.76 85.76 0.4K
15:25 86.29 86.99 86.29 86.99 0.2K
15:26 86.99 87.49 86.99 87.49 0.2K
15:29 86.00 87.00 86.00 86.31 3.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 85.50 87.49 84.67 86.31 0.0M
2025-09-25 91.00 91.00 80.35 85.42 0.0M
2025-09-24 93.19 93.19 88.52 90.05 0.0M
2025-09-23 89.99 91.00 88.82 90.16 0.0M
2025-09-22 94.00 94.00 87.71 89.97 0.0M
2025-09-19 92.00 92.98 89.02 92.08 0.0M
2025-09-18 93.39 93.39 88.42 90.60 0.0M
2025-09-17 93.40 93.40 90.45 90.85 0.0M
2025-09-16 92.00 92.65 90.73 91.50 0.0M
2025-09-15 94.39 94.39 91.01 91.80 0.0M
2025-09-12 93.99 93.99 91.51 92.12 0.0M
2025-09-11 94.80 94.80 91.61 92.84 0.0M
2025-09-10 93.90 93.90 91.00 92.24 0.0M
2025-09-09 95.80 95.80 92.02 93.23 0.0M
2025-09-08 96.30 96.30 92.56 93.32 0.0M
2025-09-05 96.00 96.00 93.50 94.77 0.0M
2025-09-04 92.55 97.60 91.55 95.78 0.1M
2025-09-03 92.22 94.00 91.55 92.72 0.0M
2025-09-02 94.70 94.70 91.51 92.28 0.0M
2025-09-01 95.00 95.00 90.19 92.56 0.0M
2025-08-29 92.00 94.04 90.10 92.20 0.0M
2025-08-28 98.00 98.00 89.98 91.65 0.0M
2025-08-26 99.80 99.80 94.18 95.00 0.0M
2025-08-25 98.29 99.40 97.07 97.82 0.0M
2025-08-22 99.00 99.64 96.57 98.25 0.0M
2025-08-21 97.98 100.50 97.05 99.47 0.0M
2025-08-20 100.00 100.00 97.20 98.14 0.0M
2025-08-19 100.40 100.40 96.01 98.29 0.0M
2025-08-18 101.32 104.90 98.43 100.38 0.1M
2025-08-14 96.05 104.75 94.50 100.82 0.1M
2025-08-13 95.99 97.43 94.50 94.96 0.0M
2025-08-12 98.50 98.50 94.60 95.55 0.0M
2025-08-11 97.70 100.00 95.11 96.26 0.1M
2025-08-08 96.00 99.27 91.99 96.57 0.1M
2025-08-07 97.00 98.00 91.35 95.07 0.2M
2025-08-06 84.39 97.99 82.60 95.59 0.3M
2025-08-05 84.07 84.61 80.61 82.04 0.0M
2025-08-04 85.99 85.99 82.44 83.67 0.0M
2025-08-01 87.00 87.00 83.05 84.09 0.0M
2025-07-31 86.99 86.99 83.11 85.67 0.0M
2025-07-30 87.00 88.15 83.16 85.03 0.1M
2025-07-29 88.75 88.75 84.55 86.82 0.0M
2025-07-28 90.59 90.59 86.19 86.92 0.0M
2025-07-25 92.42 92.57 89.17 90.49 0.0M
2025-07-24 93.78 93.78 91.48 92.81 0.0M
2025-07-23 92.60 94.00 90.30 92.12 0.1M
2025-07-22 94.63 95.64 92.15 92.99 0.0M
2025-07-21 96.20 96.45 94.00 94.63 0.0M
2025-07-18 96.30 96.84 94.63 96.02 0.0M
2025-07-17 97.81 99.29 94.16 95.24 0.1M
2025-07-16 97.80 98.89 96.16 98.52 0.0M
2025-07-15 94.95 102.90 93.75 96.84 0.1M
2025-07-14 94.00 95.01 92.00 93.82 0.0M
2025-07-11 95.00 95.50 92.83 93.63 0.0M
2025-07-10 96.96 97.29 94.00 94.98 0.0M
2025-07-09 98.49 98.49 92.70 94.50 0.1M
2025-07-08 98.29 99.05 95.53 97.54 0.0M
2025-07-07 100.00 100.00 97.30 97.77 0.0M
2025-07-04 98.30 99.79 97.11 97.95 0.0M
2025-07-03 100.00 100.00 98.01 99.21 0.0M
2025-07-02 99.50 99.97 97.00 99.37 0.0M
2025-07-01 102.70 102.70 98.40 99.74 0.0M
2025-06-30 97.00 104.50 97.00 102.08 0.2M
2025-06-27 96.90 96.90 94.35 95.97 0.0M
2025-06-26 98.00 98.00 94.05 96.16 0.0M
2025-06-25 98.39 98.39 93.20 96.50 0.0M
2025-06-24 98.99 98.99 93.67 96.12 0.0M
2025-06-23 94.99 97.90 90.61 95.22 0.1M
2025-06-20 91.33 93.10 90.30 92.18 0.0M
2025-06-19 97.16 97.16 89.97 90.64 0.1M
2025-06-18 96.28 97.95 94.28 96.68 0.0M
2025-06-17 99.99 100.98 95.00 96.39 0.0M
2025-06-16 98.70 98.70 93.17 98.08 0.0M
2025-06-13 95.99 98.02 91.90 96.26 0.0M
2025-06-12 99.34 99.84 93.20 94.46 0.1M
2025-06-11 102.89 102.89 99.00 99.23 0.0M
2025-06-10 101.83 103.89 98.04 101.92 0.0M
2025-06-09 103.85 103.85 99.00 99.83 0.0M
2025-06-06 101.70 103.98 100.06 102.99 0.1M
2025-06-05 98.95 100.00 96.58 99.72 0.1M
2025-06-04 96.17 97.71 94.06 96.33 0.0M
2025-06-03 99.00 99.00 93.15 94.61 0.0M
2025-06-02 98.56 98.56 95.05 96.73 0.0M
2025-05-30 98.30 98.30 95.00 97.05 0.0M
2025-05-29 104.20 104.80 94.15 97.00 0.1M
2025-05-28 108.76 108.77 101.10 102.14 0.0M
2025-05-27 106.00 106.98 103.01 106.38 0.0M
2025-05-26 107.90 107.90 102.51 103.33 0.0M
2025-05-23 107.14 107.14 103.21 105.56 0.0M
2025-05-22 105.50 105.58 103.08 104.66 0.0M
2025-05-21 106.39 106.59 103.03 103.84 0.0M
2025-05-20 109.94 109.94 103.50 106.69 0.1M
2025-05-19 100.00 109.90 99.50 108.08 0.3M
2025-05-16 100.14 101.66 99.00 100.49 0.1M
2025-05-15 99.10 101.98 98.21 100.21 0.0M
2025-05-14 100.00 107.90 97.77 100.53 0.3M
2025-05-13 104.46 104.46 95.08 99.55 0.0M
2025-05-12 93.99 95.99 93.00 94.97 0.0M
2025-05-09 91.40 91.78 86.62 90.71 0.0M
2025-05-08 94.87 95.00 90.55 92.16 0.0M
2025-05-07 96.51 97.50 91.44 94.68 0.0M
2025-05-06 103.92 103.92 91.50 94.87 0.0M
2025-05-05 103.03 103.05 100.00 101.56 0.0M
2025-05-02 106.39 106.71 98.00 99.84 0.0M
2025-04-30 106.01 107.00 100.50 103.67 0.0M
2025-04-29 102.91 109.69 102.91 104.06 0.0M
2025-04-28 106.00 108.99 99.97 105.62 0.0M
2025-04-25 109.50 109.50 99.11 103.60 0.1M
2025-04-24 114.51 115.06 105.50 109.95 0.0M
2025-04-23 117.00 117.00 107.00 113.91 0.1M
2025-04-22 99.76 109.06 98.64 109.06 0.0M
2025-04-21 95.25 102.98 95.25 99.15 0.0M
2025-04-17 97.58 99.80 96.10 97.82 0.0M
2025-04-16 97.99 101.00 95.91 98.31 0.0M
2025-04-15 88.12 97.22 87.24 95.83 0.1M
2025-04-11 84.49 90.99 84.49 88.39 0.0M
2025-04-09 94.71 94.71 82.50 84.49 0.0M
2025-04-08 81.40 86.52 80.40 86.10 0.1M
2025-04-07 81.00 81.00 80.91 80.91 0.0M
2025-04-04 93.01 93.99 89.91 89.91 0.0M
2025-04-03 97.80 97.80 93.12 94.65 0.1M
2025-04-02 96.30 97.90 90.27 93.54 0.1M
2025-04-01 91.00 98.90 91.00 93.78 0.1M
2025-03-28 97.94 98.98 94.17 94.70 0.0M
2025-03-27 98.50 100.54 95.87 99.13 0.1M
2025-03-26 93.70 98.40 92.79 95.76 0.1M
2025-03-25 98.85 102.15 94.15 95.17 0.0M
2025-03-24 103.60 104.60 98.02 98.84 0.1M
2025-03-21 108.42 112.49 102.16 102.65 0.1M
2025-03-20 110.12 110.12 106.15 107.54 0.1M
2025-03-19 99.01 104.88 99.01 104.88 0.0M
2025-03-18 104.00 104.00 99.40 99.89 0.0M
2025-03-17 99.96 100.00 97.30 99.74 0.0M
2025-03-13 105.18 105.18 98.00 100.09 0.1M
2025-03-12 101.99 103.09 96.80 100.18 0.0M
2025-03-11 97.99 98.28 95.00 98.19 0.1M
2025-03-10 93.60 93.60 92.90 93.60 0.0M
2025-03-07 88.88 89.15 85.00 89.15 0.0M
2025-03-06 84.89 84.91 84.89 84.91 0.0M
2025-03-05 79.00 80.87 76.81 80.87 0.0M
2025-03-04 78.54 78.54 75.23 77.02 0.1M
2025-03-03 84.99 84.99 79.19 79.19 0.0M
2025-02-28 87.00 87.00 83.36 83.36 0.0M
2025-02-27 89.55 90.23 85.74 87.75 0.0M
2025-02-25 89.25 91.74 87.71 90.26 0.1M
2025-02-24 97.17 98.03 92.31 92.33 0.0M
2025-02-21 102.15 102.20 96.01 97.17 0.0M
2025-02-20 101.40 103.64 97.00 100.48 0.0M
2025-02-19 99.00 102.59 97.56 99.41 0.1M
2025-02-18 105.41 105.41 102.70 102.70 0.0M
2025-02-17 104.00 110.49 100.39 108.11 0.0M
2025-02-14 112.80 112.80 105.68 105.68 0.1M
2025-02-13 111.25 118.90 111.25 111.25 0.0M
2025-02-12 117.16 117.16 117.11 117.11 0.0M
2025-02-11 129.99 129.99 123.28 123.28 0.0M
2025-02-10 130.00 134.99 123.86 129.77 0.0M
2025-02-07 132.37 132.37 126.00 130.38 0.0M
2025-02-06 142.00 142.00 129.70 132.42 0.0M
2025-02-05 134.80 137.90 130.00 136.53 0.0M
2025-02-04 126.55 132.98 126.00 131.71 0.0M
2025-02-03 131.98 131.98 126.00 126.66 0.0M
2025-02-01 132.50 132.50 125.25 131.98 0.0M
2025-01-31 129.55 132.97 125.11 127.93 0.0M
2025-01-30 124.90 127.97 124.90 126.64 0.0M
2025-01-29 110.96 121.99 110.96 121.88 0.0M
2025-01-28 114.20 120.00 114.16 116.80 0.1M
2025-01-27 126.00 126.00 120.17 120.17 0.0M
2025-01-24 127.69 128.99 122.01 126.50 0.0M
2025-01-23 124.20 130.14 123.65 127.71 0.0M
2025-01-22 137.90 141.85 130.14 130.14 0.0M
2025-01-21 143.50 145.00 136.12 136.99 0.0M
2025-01-20 147.88 147.88 140.15 143.28 0.0M
2025-01-17 137.88 143.40 137.88 142.99 0.0M
2025-01-16 141.81 141.81 140.00 140.70 0.0M
2025-01-15 133.58 139.03 133.58 139.03 0.0M
2025-01-14 136.31 136.31 136.31 136.31 0.0M
2025-01-13 139.10 139.10 139.10 139.10 0.0M
2025-01-10 141.94 141.95 141.94 141.94 0.0M
2025-01-09 148.79 148.79 144.84 144.84 0.0M
2025-01-08 145.72 147.80 143.01 147.80 0.0M
2025-01-07 145.72 145.72 145.72 145.72 0.0M
2025-01-06 148.70 148.70 148.70 148.70 0.0M
2025-01-03 151.74 151.74 151.74 151.74 0.0M
2025-01-02 148.77 148.77 148.77 148.77 0.0M
2025-01-01 143.00 145.86 143.00 145.86 0.0M