Saurashtra Cement Ltd

SAUR
🏛️ 印度 →
107.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 107.20 107.20 107.20 107.20 0.1K
09:20 107.20 107.50 107.20 107.50 0.5K
09:25 108.20 108.20 107.70 107.70 0.1K
09:30 107.70 107.80 107.70 107.80 1.1K
09:35 107.95 108.25 107.90 108.20 0.0K
09:40 107.95 107.95 107.95 107.95 0.0K
09:50 107.90 108.25 107.90 108.25 0.6K
09:55 108.05 108.70 108.05 108.70 0.5K
10:00 108.65 108.65 108.65 108.65 0.5K
10:05 108.60 108.60 108.60 108.60 0.5K
10:10 108.45 108.50 108.45 108.50 0.0K
10:15 108.05 108.05 107.85 107.85 0.2K
10:20 107.85 107.85 107.85 107.85 0.1K
10:30 108.05 108.05 107.70 107.70 0.3K
10:40 107.50 107.50 106.90 106.90 0.7K
10:45 106.90 106.90 106.90 106.90 0.5K
10:50 106.80 106.80 106.80 106.80 0.5K
11:10 106.70 106.70 106.70 106.70 0.9K
11:15 106.70 106.70 106.50 106.50 1.5K
11:20 106.50 106.50 106.50 106.50 1.6K
11:25 106.50 106.50 106.50 106.50 0.1K
11:30 106.00 106.55 106.00 106.55 1.6K
11:35 106.75 106.75 106.75 106.75 0.0K
11:55 106.95 106.95 106.95 106.95 0.1K
12:40 106.35 106.35 106.35 106.35 0.3K
13:00 106.35 106.35 106.35 106.35 0.0K
13:20 106.20 106.20 106.20 106.20 0.1K
13:35 105.85 106.05 105.85 106.05 1.2K
13:40 106.25 106.25 106.25 106.25 0.0K
14:05 106.35 106.35 106.35 106.35 0.1K
14:30 106.00 106.10 106.00 106.10 0.7K
14:40 106.05 106.05 106.05 106.05 0.1K
14:50 106.15 106.15 106.15 106.15 0.0K
14:55 106.50 106.50 106.50 106.50 0.0K
15:05 106.45 106.95 106.45 106.95 0.3K
15:20 106.45 106.45 106.45 106.45 0.1K
15:25 106.30 106.90 106.10 106.60 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 104.55 111.85 103.25 107.30 0.0M
2025-09-25 105.15 107.20 105.00 105.45 0.0M
2025-09-24 106.10 108.70 105.85 106.60 0.0M
2025-09-23 108.95 108.95 107.00 107.55 0.0M
2025-09-22 108.20 110.90 107.50 108.90 0.0M
2025-09-19 112.05 112.45 109.20 109.80 0.0M
2025-09-18 112.65 114.00 111.50 112.20 0.0M
2025-09-17 110.50 115.25 110.50 112.65 0.0M
2025-09-16 114.75 115.35 113.25 114.25 0.0M
2025-09-15 114.90 115.00 112.80 113.70 0.0M
2025-09-12 117.90 117.90 114.40 114.50 0.0M
2025-09-11 114.65 116.45 112.85 114.70 0.0M
2025-09-10 117.65 117.65 114.90 115.50 0.0M
2025-09-09 114.95 119.70 114.95 117.55 0.0M
2025-09-08 118.85 118.85 114.95 116.40 0.0M
2025-09-05 122.30 125.10 117.05 117.75 0.0M
2025-09-04 120.45 124.00 119.55 121.60 0.1M
2025-09-03 118.95 119.35 116.30 119.15 0.0M
2025-09-02 118.70 121.05 117.00 117.65 0.1M
2025-09-01 113.50 122.80 113.50 119.25 0.1M
2025-08-29 115.70 117.70 111.40 112.35 0.0M
2025-08-28 118.40 118.40 113.25 115.25 0.0M
2025-08-26 121.90 121.90 114.55 115.75 0.0M
2025-08-25 120.40 122.00 117.90 120.25 0.0M
2025-08-22 117.60 123.90 117.60 119.55 0.0M
2025-08-21 117.75 122.60 116.00 117.65 0.1M
2025-08-20 119.00 122.95 117.00 117.10 0.0M
2025-08-19 117.75 121.60 116.90 119.40 0.0M
2025-08-18 117.90 122.15 116.40 117.40 0.0M
2025-08-14 118.90 119.35 116.05 116.70 0.0M
2025-08-13 121.75 122.45 117.95 118.90 0.0M
2025-08-12 119.45 121.65 117.45 119.75 0.0M
2025-08-11 113.10 119.35 113.10 117.20 0.0M
2025-08-08 116.15 119.80 115.00 117.60 0.0M
2025-08-07 114.10 120.00 112.90 115.15 0.0M
2025-08-06 121.95 124.15 113.20 117.20 0.1M
2025-08-05 127.40 128.05 121.15 122.50 0.0M
2025-08-04 123.00 127.90 121.00 127.35 0.0M
2025-08-01 124.30 127.90 120.30 122.10 0.1M
2025-07-31 118.96 128.38 115.66 125.59 0.2M
2025-07-30 109.00 124.51 109.00 118.98 0.3M
2025-07-29 101.80 111.60 99.90 107.71 0.0M
2025-07-28 103.85 104.91 101.09 101.28 0.0M
2025-07-25 105.40 110.50 103.35 103.84 0.0M
2025-07-24 107.99 109.20 104.13 104.73 0.0M
2025-07-23 108.03 110.48 106.10 107.30 0.0M
2025-07-22 103.95 110.10 102.71 108.03 0.2M
2025-07-21 94.00 108.46 93.69 103.99 0.8M
2025-07-18 93.50 94.90 92.55 93.66 0.0M
2025-07-17 96.19 96.80 93.05 93.41 0.0M
2025-07-16 89.09 99.35 88.63 96.19 0.2M
2025-07-15 89.33 89.71 88.46 88.53 0.0M
2025-07-14 88.84 89.61 87.74 88.41 0.0M
2025-07-11 89.88 90.03 88.37 88.58 0.0M
2025-07-10 90.55 90.79 89.25 90.11 0.0M
2025-07-09 90.72 92.03 90.00 90.16 0.0M
2025-07-08 90.00 91.23 89.51 90.72 0.0M
2025-07-07 90.27 91.35 89.00 90.08 0.0M
2025-07-04 92.00 92.85 90.75 91.14 0.0M
2025-07-03 91.53 92.41 91.28 91.51 0.0M
2025-07-02 89.01 93.01 89.01 92.08 0.0M
2025-07-01 94.99 94.99 89.00 90.28 0.0M
2025-06-30 95.00 95.32 91.89 92.72 0.0M
2025-06-27 87.60 98.00 87.50 94.89 0.1M
2025-06-26 88.59 88.60 86.42 87.18 0.0M
2025-06-25 87.41 89.60 87.41 87.71 0.0M
2025-06-24 87.60 89.23 87.31 87.59 0.0M
2025-06-23 86.50 87.90 84.93 87.55 0.0M
2025-06-20 84.48 86.30 83.78 86.01 0.0M
2025-06-19 85.86 85.86 82.70 84.14 0.0M
2025-06-18 87.66 87.69 85.37 85.64 0.0M
2025-06-17 86.60 89.68 86.60 87.49 0.0M
2025-06-16 89.48 89.48 86.56 88.39 0.0M
2025-06-13 88.52 90.50 87.24 88.74 0.0M
2025-06-12 91.52 92.25 89.12 90.12 0.0M
2025-06-11 92.30 93.27 91.10 92.25 0.0M
2025-06-10 93.50 93.50 90.68 92.33 0.0M
2025-06-09 90.48 91.56 90.00 90.52 0.0M
2025-06-06 89.74 90.73 89.30 90.20 0.0M
2025-06-05 90.44 90.44 88.90 89.12 0.0M
2025-06-04 90.90 90.90 89.29 90.13 0.0M
2025-06-03 89.25 90.60 89.12 89.85 0.0M
2025-06-02 92.44 92.44 89.33 90.14 0.0M
2025-05-30 91.74 91.94 88.88 89.38 0.0M
2025-05-29 92.75 92.75 90.48 91.01 0.0M
2025-05-28 91.20 91.97 89.86 90.93 0.0M
2025-05-27 93.48 93.74 91.02 91.64 0.0M
2025-05-26 94.53 95.93 92.20 92.72 0.0M
2025-05-23 93.51 98.45 93.51 94.53 0.0M
2025-05-22 91.44 93.41 90.34 91.71 0.0M
2025-05-21 93.98 93.98 90.00 90.90 0.0M
2025-05-20 97.00 97.17 93.00 93.22 0.0M
2025-05-19 96.07 98.55 95.10 96.51 0.0M
2025-05-16 91.12 96.24 91.12 95.04 0.0M
2025-05-15 94.17 94.17 92.45 92.98 0.0M
2025-05-14 93.60 95.14 92.65 94.03 0.0M
2025-05-13 91.52 94.19 90.50 93.70 0.0M
2025-05-12 87.48 91.50 87.48 90.97 0.0M
2025-05-09 84.90 85.02 82.52 84.48 0.0M
2025-05-08 87.47 88.44 85.12 85.90 0.0M
2025-05-07 85.61 89.12 83.27 86.38 0.0M
2025-05-06 91.49 91.49 85.86 87.28 0.0M
2025-05-05 90.41 92.22 88.75 91.55 0.0M
2025-05-02 92.30 94.12 88.75 89.24 0.0M
2025-04-30 93.72 94.50 91.31 92.24 0.0M
2025-04-29 96.50 97.00 93.24 93.72 0.0M
2025-04-28 94.00 100.50 92.00 95.05 0.1M
2025-04-25 97.99 97.99 90.15 91.25 0.0M
2025-04-24 88.56 102.50 86.35 97.81 0.2M
2025-04-23 87.48 87.94 85.80 86.92 0.0M
2025-04-22 85.70 87.44 84.97 86.61 0.0M
2025-04-21 86.24 87.09 84.70 85.76 0.0M
2025-04-17 84.94 85.54 83.57 84.62 0.0M
2025-04-16 84.48 86.24 83.30 84.45 0.0M
2025-04-15 82.24 84.24 82.24 83.49 0.0M
2025-04-11 82.00 82.80 81.01 81.12 0.0M
2025-04-09 79.90 81.14 79.00 80.57 0.0M
2025-04-08 82.82 84.45 80.12 80.99 0.0M
2025-04-07 80.16 85.00 80.10 81.67 0.0M
2025-04-04 88.90 90.76 86.64 88.12 0.0M
2025-04-03 86.00 90.80 86.00 90.02 0.0M
2025-04-02 82.00 88.00 80.10 87.20 0.0M
2025-04-01 76.54 88.16 76.00 82.37 0.1M
2025-03-28 78.48 80.24 74.73 75.29 0.0M
2025-03-27 75.98 82.47 75.97 77.67 0.1M
2025-03-26 80.60 80.60 75.05 75.44 0.0M
2025-03-25 81.47 83.35 78.01 78.65 0.0M
2025-03-24 81.78 83.27 79.05 81.04 0.0M
2025-03-21 78.25 80.77 77.40 80.30 0.0M
2025-03-20 78.60 79.83 75.50 76.32 0.0M
2025-03-19 76.70 80.68 76.35 77.05 0.0M
2025-03-18 76.47 78.13 74.55 75.39 0.0M
2025-03-17 76.86 77.11 75.24 75.44 0.0M
2025-03-13 76.48 77.48 75.86 76.02 0.0M
2025-03-12 76.20 78.79 75.03 75.89 0.0M
2025-03-11 79.84 81.15 76.55 77.37 0.0M
2025-03-10 82.48 82.78 79.18 79.72 0.0M
2025-03-07 81.48 83.60 80.99 82.07 0.0M
2025-03-06 81.41 83.27 79.50 80.01 0.0M
2025-03-05 77.06 83.45 77.06 81.41 0.0M
2025-03-04 74.15 80.48 73.51 79.77 0.0M
2025-03-03 78.82 79.02 74.50 75.91 0.0M
2025-02-28 79.40 80.15 76.50 77.10 0.0M
2025-02-27 84.75 84.75 80.20 80.55 0.0M
2025-02-25 87.25 87.25 83.05 84.25 0.0M
2025-02-24 84.00 87.75 84.00 85.55 0.0M
2025-02-21 86.75 88.05 86.35 87.70 0.0M
2025-02-20 82.15 86.75 81.90 85.95 0.0M
2025-02-19 79.00 85.00 79.00 83.20 0.0M
2025-02-18 79.05 82.50 78.70 79.15 0.0M
2025-02-17 82.50 85.00 80.05 81.85 0.0M
2025-02-14 89.00 89.45 81.05 82.10 0.0M
2025-02-13 90.90 91.60 88.10 88.50 0.0M
2025-02-12 92.00 92.00 85.15 88.90 0.0M
2025-02-11 96.95 96.95 91.45 92.50 0.0M
2025-02-10 99.95 100.95 95.05 96.25 0.0M
2025-02-07 98.30 99.25 97.40 97.90 0.0M
2025-02-06 99.75 100.20 98.05 98.55 0.0M
2025-02-05 100.90 101.30 99.10 99.70 0.0M
2025-02-04 98.45 100.25 98.00 99.75 0.0M
2025-02-03 98.10 101.25 96.05 97.05 0.0M
2025-02-01 101.95 103.45 100.30 101.00 0.0M
2025-01-31 101.80 102.35 100.60 101.05 0.0M
2025-01-30 96.25 103.35 96.25 100.45 0.0M
2025-01-29 95.50 101.65 95.50 100.65 0.0M
2025-01-28 99.70 100.35 96.00 97.45 0.0M
2025-01-27 103.15 103.15 97.55 99.45 0.0M
2025-01-24 104.60 106.95 103.00 103.30 0.0M
2025-01-23 103.75 105.90 103.10 104.20 0.0M
2025-01-22 105.40 105.40 103.00 104.00 0.0M
2025-01-21 106.00 108.25 104.95 105.45 0.0M
2025-01-20 105.75 107.95 104.10 105.80 0.0M
2025-01-17 104.95 105.95 103.30 105.15 0.0M
2025-01-16 108.45 109.75 104.00 105.00 0.0M
2025-01-15 109.40 109.60 106.55 107.50 0.0M
2025-01-14 103.95 109.70 101.10 109.15 0.0M
2025-01-13 107.30 107.95 102.85 103.35 0.0M
2025-01-10 110.00 112.50 105.30 107.05 0.0M
2025-01-09 119.80 119.80 112.10 112.50 0.0M
2025-01-08 114.45 116.80 113.70 114.65 0.0M
2025-01-07 108.15 116.30 108.15 113.80 0.0M
2025-01-06 118.95 120.00 113.50 114.00 0.0M
2025-01-03 118.80 119.15 117.25 118.20 0.0M
2025-01-02 119.95 122.55 117.80 118.80 0.0M
2025-01-01 119.00 119.10 117.70 117.75 0.0M