Svaraj Trading and Agencies Ltd (SVAR)

SVAR
🏛️ Inde →
9.08
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
2024-12-31 10.95 10.95 10.19 10.71 0.0M
2024-12-30 10.33 10.98 10.19 10.72 0.0M
2024-12-27 10.48 10.57 10.21 10.54 0.0M
2024-12-26 9.97 10.48 9.97 10.09 0.0M
2024-12-24 10.78 10.78 10.07 10.16 0.0M
2024-12-23 10.53 11.08 10.28 10.30 0.0M
2024-12-20 10.89 10.89 10.35 10.74 0.0M
2024-12-19 10.33 10.80 10.33 10.50 0.0M
2024-12-18 10.87 11.19 10.41 10.50 0.0M
2024-12-17 10.83 11.19 10.83 10.87 0.0M
2024-12-16 11.29 11.29 11.00 11.05 0.0M
2024-12-13 11.25 11.50 10.81 11.29 0.0M
2024-12-12 10.56 11.29 10.56 11.23 0.0M
2024-12-11 11.23 11.44 10.76 10.83 0.0M
2024-12-10 11.47 11.50 11.00 11.14 0.0M
2024-12-09 11.44 11.49 10.90 11.47 0.0M
2024-12-06 11.30 11.45 10.90 11.24 0.0M
2024-12-05 11.30 11.44 10.73 11.33 0.0M
2024-12-04 11.23 11.31 10.56 11.29 0.0M
2024-12-03 10.53 10.97 10.36 10.95 0.0M
2024-12-02 10.10 10.94 10.10 10.80 0.0M
2024-11-29 10.45 10.80 10.11 10.50 0.0M
2024-11-28 10.90 10.90 10.42 10.47 0.0M
2024-11-27 10.37 10.99 10.10 10.86 0.0M
2024-11-26 11.48 11.48 10.50 10.58 0.0M
2024-11-25 10.80 11.23 10.53 10.96 0.0M
2024-11-22 11.48 11.48 10.52 10.80 0.0M
2024-11-21 11.03 11.03 10.48 10.99 0.0M
2024-11-19 10.62 11.22 10.62 11.03 0.0M
2024-11-18 11.62 11.62 10.55 10.69 0.0M
2024-11-14 11.40 11.93 10.81 11.09 0.0M
2024-11-13 11.94 11.94 11.35 11.37 0.0M
2024-11-12 11.65 11.95 10.85 11.94 0.0M
2024-11-11 12.47 12.49 11.31 11.39 0.0M
2024-11-08 11.35 11.91 10.97 11.90 0.0M
2024-11-07 11.25 11.35 11.23 11.35 0.0M
2024-11-06 10.30 10.81 10.30 10.81 0.0M
2024-11-05 10.79 11.05 10.19 10.30 0.0M
2024-11-04 10.88 10.88 10.26 10.72 0.0M
2024-11-01 10.53 10.98 10.03 10.70 0.0M
2024-10-31 10.40 10.65 10.01 10.53 0.0M
2024-10-30 9.86 10.49 9.80 10.20 0.0M
2024-10-29 10.77 10.77 10.10 10.11 0.0M
2024-10-28 10.23 10.72 9.73 10.56 0.0M
2024-10-25 10.89 10.90 10.12 10.23 0.0M
2024-10-24 11.18 11.18 10.45 10.62 0.0M
2024-10-23 11.37 11.37 10.50 11.00 0.0M
2024-10-22 10.50 11.18 10.26 11.05 0.0M
2024-10-21 11.25 11.25 10.70 10.77 0.0M
2024-10-18 12.08 12.08 11.25 11.26 0.0M
2024-10-17 12.18 12.18 11.28 11.84 0.0M
2024-10-16 12.60 12.99 11.61 11.72 0.0M
2024-10-15 12.05 13.30 12.05 12.34 0.0M
2024-10-14 14.95 14.95 12.60 12.88 0.1M
2024-10-11 13.35 14.00 13.35 14.00 0.1M
2024-10-10 10.10 11.67 10.10 11.67 0.1M
2024-10-09 9.72 10.17 9.72 9.73 0.0M
2024-10-08 9.65 10.42 9.65 10.02 0.0M
2024-10-07 10.01 10.18 9.52 9.65 0.0M
2024-10-04 9.78 10.77 9.78 9.81 0.0M
2024-10-03 10.33 10.34 9.80 9.98 0.0M
2024-10-01 9.35 10.47 9.35 10.34 0.0M
2024-09-30 9.23 10.23 9.17 9.52 0.0M
2024-09-27 9.13 9.71 9.13 9.36 0.0M
2024-09-26 9.77 10.20 9.73 9.75 0.0M
2024-09-25 10.50 10.50 9.56 9.93 0.0M
2024-09-24 9.80 10.39 9.80 9.90 0.0M
2024-09-23 10.00 10.20 9.75 10.05 0.0M
2024-09-20 10.29 10.39 9.75 9.98 0.0M
2024-09-19 10.22 10.44 10.01 10.03 0.0M
2024-09-18 10.35 10.60 10.07 10.19 0.0M
2024-09-17 9.85 10.45 9.85 10.39 0.0M
2024-09-16 10.68 10.68 10.00 10.14 0.0M
2024-09-13 10.06 10.63 10.01 10.59 0.0M
2024-09-12 10.16 10.55 10.06 10.44 0.0M
2024-09-11 10.38 10.49 10.00 10.14 0.0M
2024-09-10 9.90 10.40 9.90 10.08 0.0M
2024-09-09 9.90 10.58 9.90 10.04 0.0M
2024-09-06 10.50 10.50 10.16 10.28 0.0M
2024-09-05 10.59 10.74 10.15 10.50 0.0M
2024-09-04 10.60 10.60 10.11 10.32 0.0M
2024-09-03 10.59 10.59 10.11 10.46 0.0M
2024-09-02 10.45 10.45 10.30 10.39 0.0M
2024-08-30 10.20 10.45 10.14 10.27 0.0M
2024-08-29 10.13 10.63 10.13 10.42 0.0M
2024-08-28 10.70 10.70 10.28 10.42 0.0M
2024-08-27 10.74 10.74 10.03 10.53 0.0M
2024-08-26 10.59 10.59 10.15 10.42 0.0M
2024-08-23 10.21 10.44 10.10 10.38 0.0M
2024-08-22 10.75 10.75 10.07 10.21 0.0M
2024-08-21 10.69 10.85 10.30 10.33 0.0M
2024-08-20 10.97 10.97 10.00 10.48 0.0M
2024-08-19 10.39 11.24 10.31 10.59 0.0M
2024-08-16 11.16 11.24 10.32 10.60 0.0M
2024-08-14 10.99 10.99 9.47 10.68 0.0M
2024-08-13 11.48 11.48 10.40 10.52 0.0M
2024-08-12 10.46 11.50 10.06 10.99 0.0M
2024-08-09 10.69 10.70 9.95 10.46 0.0M
2024-08-08 10.19 10.87 10.01 10.49 0.0M
2024-08-07 10.40 10.40 9.60 10.19 0.0M
2024-08-06 10.99 10.99 9.53 9.92 0.0M
2024-08-05 10.45 10.45 9.68 10.09 0.0M
2024-08-02 10.50 10.80 10.32 10.45 0.0M
2024-08-01 10.49 11.00 10.49 10.55 0.0M
2024-07-31 11.13 11.13 10.57 10.67 0.0M
2024-07-30 10.84 11.49 10.84 10.91 0.0M
2024-07-29 11.35 11.35 10.52 11.06 0.0M
2024-07-26 9.56 10.48 9.56 10.48 0.0M
2024-07-25 9.53 10.20 9.53 9.99 0.0M
2024-07-24 10.22 10.22 9.81 9.92 0.0M
2024-07-23 9.49 9.88 9.49 9.85 0.0M
2024-07-22 9.86 10.39 9.48 9.49 0.0M
2024-07-19 10.20 10.39 9.71 9.97 0.0M
2024-07-18 10.27 10.76 9.81 10.22 0.0M
2024-07-16 10.60 10.60 10.11 10.25 0.0M
2024-07-15 10.66 10.66 10.15 10.53 0.0M
2024-07-12 10.01 10.68 10.01 10.57 0.0M
2024-07-11 10.39 10.60 10.00 10.21 0.0M
2024-07-10 10.87 10.87 10.21 10.26 0.0M
2024-07-09 10.21 10.70 10.21 10.46 0.0M
2024-07-08 10.95 10.95 10.20 10.66 0.0M
2024-07-05 10.87 10.87 10.20 10.51 0.0M
2024-07-04 10.46 11.10 10.46 10.66 0.0M
2024-07-03 11.20 11.20 10.50 10.92 0.0M
2024-07-02 11.00 11.05 10.70 10.94 0.0M
2024-07-01 11.24 11.30 10.32 11.00 0.0M
2024-06-28 10.54 11.25 10.41 10.81 0.0M
2024-06-27 11.43 11.43 10.40 10.73 0.0M
2024-06-26 11.10 11.23 10.55 10.93 0.0M
2024-06-25 11.45 11.45 10.76 11.10 0.0M
2024-06-24 11.39 11.45 10.37 11.32 0.1M
2024-06-21 10.80 11.50 10.80 10.91 0.0M
2024-06-20 10.69 11.50 10.69 11.00 0.0M
2024-06-19 11.41 11.41 10.56 11.04 0.0M
2024-06-18 11.52 11.52 10.77 10.91 0.0M
2024-06-14 10.71 11.23 10.71 11.11 0.0M
2024-06-13 11.95 12.03 10.89 11.19 0.0M
2024-06-12 11.30 11.49 11.30 11.46 0.0M
2024-06-11 11.46 11.46 10.81 11.31 0.0M
2024-06-10 10.98 11.52 10.55 11.00 0.0M
2024-06-07 10.70 10.99 10.30 10.98 0.0M
2024-06-06 10.50 10.84 10.01 10.80 0.0M
2024-06-05 10.73 10.73 10.00 10.43 0.0M
2024-06-04 11.19 11.19 10.29 10.31 0.0M
2024-06-03 10.80 11.24 10.24 10.83 0.0M
2024-05-31 11.11 11.14 10.56 10.77 0.0M
2024-05-30 11.30 11.30 10.51 11.11 0.0M
2024-05-29 10.95 11.10 10.41 11.06 0.0M
2024-05-28 11.22 11.40 10.70 10.95 0.0M
2024-05-27 11.50 11.50 10.86 11.00 0.0M
2024-05-24 11.32 11.44 11.05 11.41 0.0M
2024-05-23 11.90 11.90 11.06 11.55 0.0M
2024-05-22 11.20 11.91 10.85 11.60 0.0M
2024-05-21 10.70 11.37 10.32 11.36 0.0M
2024-05-18 11.00 11.74 10.66 11.72 0.0M
2024-05-17 10.67 11.20 10.14 11.20 0.0M
2024-05-16 11.28 11.60 10.60 10.67 0.0M
2024-05-15 11.66 11.70 10.60 11.06 0.0M
2024-05-14 11.05 11.60 11.05 11.15 0.0M
2024-05-13 12.24 12.24 11.63 11.63 0.0M
2024-05-10 11.90 12.24 11.90 12.24 0.0M
2024-05-09 11.64 11.89 11.64 11.66 0.0M
2024-05-08 11.09 11.64 10.54 11.33 0.0M
2024-05-07 11.09 11.09 11.09 11.09 0.0M
2024-05-06 9.95 10.65 9.95 10.57 0.0M
2024-05-03 9.91 10.15 9.91 10.15 0.0M
2024-05-02 10.31 10.35 10.11 10.11 0.0M
2024-04-30 10.31 10.31 10.31 10.31 0.0M
2024-04-29 10.51 10.51 10.11 10.11 0.0M
2024-04-26 9.91 10.31 9.91 10.31 0.0M
2024-04-25 10.10 10.11 10.10 10.11 0.0M
2024-04-24 10.29 10.30 10.29 10.30 0.0M
2024-04-23 10.49 10.52 10.49 10.49 0.0M
2024-04-22 10.50 10.70 10.50 10.70 0.0M
2024-04-19 10.29 10.71 10.29 10.71 0.0M
2024-04-18 10.44 10.50 10.44 10.50 0.0M
2024-04-16 10.65 10.65 10.65 10.65 0.0M
2024-04-15 10.86 10.86 10.86 10.86 0.0M
2024-04-12 11.30 11.30 11.08 11.08 0.0M
2024-04-10 11.30 11.30 11.30 11.30 0.0M
2024-04-09 11.53 11.53 11.53 11.53 0.0M
2024-04-08 11.76 11.76 11.76 11.76 0.0M
2024-04-05 11.99 11.99 11.99 11.99 0.0M
2024-04-04 12.23 12.23 12.23 12.23 0.0M
2024-04-03 12.47 12.47 12.47 12.47 0.0M
2024-04-02 12.72 12.72 12.72 12.72 0.0M
2024-04-01 12.89 12.97 12.89 12.97 0.0M
2024-03-28 12.36 12.36 12.02 12.36 0.0M
2024-03-27 11.78 11.78 11.78 11.78 0.0M
2024-03-26 11.22 11.22 10.69 11.22 0.1M
2024-03-22 9.69 10.69 9.69 10.69 0.1M
2024-03-21 10.19 10.19 10.19 10.19 0.0M
2024-03-20 10.72 10.72 10.72 10.72 0.0M
2024-03-19 11.28 11.28 11.28 11.28 0.0M
2024-03-18 11.87 11.87 11.87 11.87 0.0M
2024-03-15 12.49 12.49 12.49 12.49 0.0M
2024-03-14 12.74 12.74 12.74 12.74 0.0M
2024-03-13 12.99 12.99 12.99 12.99 0.0M
2024-03-12 13.25 13.25 13.25 13.25 0.0M
2024-03-11 13.52 13.52 13.52 13.52 0.0M
2024-03-07 13.79 13.79 13.79 13.79 0.0M
2024-03-06 14.07 14.07 14.07 14.07 0.0M
2024-03-05 14.35 14.35 14.35 14.35 0.0M
2024-03-04 14.64 14.64 14.64 14.64 0.0M
2024-03-02 14.93 14.93 14.93 14.93 0.0M
2024-03-01 15.23 15.23 15.23 15.23 0.0M
2024-02-29 15.54 15.54 15.54 15.54 0.0M
2024-02-28 15.85 15.85 15.85 15.85 0.0M
2024-02-27 16.17 16.17 16.17 16.17 0.0M
2024-02-26 16.49 16.49 16.49 16.49 0.0M
2024-02-23 16.82 16.82 16.82 16.82 0.0M
2024-02-22 17.16 17.16 17.16 17.16 0.0M
2024-02-21 17.51 17.51 17.51 17.51 0.0M
2024-02-20 17.86 17.86 17.86 17.86 0.0M
2024-02-19 18.22 18.22 18.22 18.22 0.0M
2024-02-16 18.59 18.59 18.59 18.59 0.1M
2024-02-15 18.96 18.96 18.96 18.96 0.0M
2024-02-14 19.34 19.34 19.34 19.34 0.0M
2024-02-13 19.73 19.73 19.73 19.73 0.0M
2024-02-12 20.13 20.13 20.13 20.13 0.0M
2024-02-09 20.54 20.54 20.54 20.54 0.0M
2024-02-08 20.95 20.95 20.95 20.95 0.1M
2024-02-07 19.96 19.96 19.96 19.96 0.0M
2024-02-06 19.01 19.01 19.01 19.01 0.1M
2024-02-05 18.11 18.11 18.11 18.11 0.1M
2024-02-02 17.25 17.25 17.00 17.25 0.1M
2024-02-01 16.43 16.43 16.43 16.43 0.2M
2024-01-31 15.65 15.65 15.65 15.65 0.0M
2024-01-30 14.23 14.23 14.23 14.23 0.1M
2024-01-29 12.20 12.94 12.20 12.94 0.2M
2024-01-25 9.80 10.84 9.52 10.79 0.1M
2024-01-24 10.61 10.85 9.21 9.77 0.2M
2024-01-23 10.20 10.45 9.90 10.40 0.2M
2024-01-20 8.70 8.99 8.00 8.99 0.0M
2024-01-19 8.24 8.55 7.50 8.09 0.0M
2024-01-18 7.77 8.24 7.36 8.08 0.0M
2024-01-17 8.28 8.79 7.50 7.72 0.0M
2024-01-16 8.80 8.85 7.94 8.17 0.1M
2024-01-15 7.10 8.09 6.90 7.78 0.0M
2024-01-12 6.96 7.10 6.67 6.96 0.0M
2024-01-11 7.04 7.10 6.90 6.96 0.0M
2024-01-10 7.13 7.13 6.65 6.74 0.0M
2024-01-09 7.15 7.15 6.75 6.81 0.0M
2024-01-08 7.17 7.17 6.71 7.07 0.0M
2024-01-05 7.14 7.14 6.75 6.99 0.0M
2024-01-04 6.58 6.84 6.58 6.83 0.0M
2024-01-03 6.90 6.90 6.56 6.60 0.0M
2024-01-02 7.10 7.10 6.55 6.75 0.0M
2024-01-01 6.93 6.93 6.53 6.78 0.0M