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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 69.55 71.70 69.55 71.25 0.0M
2021-12-30 70.90 70.90 69.30 70.00 0.0M
2021-12-29 70.55 70.95 69.35 69.90 0.0M
2021-12-28 69.50 71.25 69.50 70.55 0.0M
2021-12-27 68.15 70.85 68.15 69.35 0.0M
2021-12-24 71.75 71.75 67.30 69.00 0.0M
2021-12-23 70.85 72.30 69.20 71.40 0.0M
2021-12-22 69.00 70.80 69.00 69.90 0.0M
2021-12-21 68.90 71.00 67.15 68.50 0.0M
2021-12-20 69.25 69.25 66.10 67.10 0.0M
2021-12-17 73.00 73.00 69.00 70.60 0.0M
2021-12-16 74.50 75.00 72.55 72.90 0.0M
2021-12-15 75.70 75.70 73.25 73.85 0.0M
2021-12-14 73.50 74.75 72.70 74.70 0.0M
2021-12-13 73.90 76.00 73.00 74.00 0.0M
2021-12-10 71.70 75.20 71.00 73.90 0.0M
2021-12-09 72.45 73.25 70.00 71.45 0.1M
2021-12-08 71.30 72.45 70.15 71.75 0.0M
2021-12-07 68.60 71.35 68.05 70.15 0.0M
2021-12-06 71.15 72.35 68.20 68.80 0.0M
2021-12-03 70.05 72.35 70.05 71.45 0.0M
2021-12-02 71.85 71.85 69.20 71.10 0.0M
2021-12-01 71.00 74.00 69.00 69.60 0.1M
2021-11-30 72.75 75.00 71.55 72.15 0.0M
2021-11-29 71.15 73.85 70.10 72.90 0.0M
2021-11-26 77.80 77.80 73.00 73.50 0.0M
2021-11-25 79.40 79.40 75.00 76.90 0.0M
2021-11-24 75.00 79.60 74.70 78.00 0.1M
2021-11-23 69.90 73.70 66.25 73.20 0.1M
2021-11-22 68.85 68.85 65.15 67.80 0.0M
2021-11-18 72.50 72.50 66.00 68.85 0.1M
2021-11-17 71.95 72.70 70.20 71.20 0.0M
2021-11-16 68.20 72.00 68.20 71.75 0.0M
2021-11-15 71.60 73.40 68.00 69.30 0.1M
2021-11-12 73.00 74.40 71.55 72.25 0.0M
2021-11-11 74.80 74.80 71.10 72.55 0.1M
2021-11-10 75.50 75.65 72.50 73.40 0.1M
2021-11-09 74.60 77.30 74.50 75.10 0.1M
2021-11-08 75.05 77.90 74.15 74.90 0.2M
2021-11-04 75.00 76.90 73.65 75.00 0.0M
2021-11-03 77.90 77.90 73.15 74.35 0.1M
2021-11-02 80.95 80.95 75.15 76.05 0.1M
2021-11-01 82.00 86.00 77.70 77.95 0.1M
2021-10-29 84.00 85.65 82.00 82.70 0.1M
2021-10-28 92.80 92.80 89.00 89.45 0.0M
2021-10-27 91.50 93.00 89.50 92.05 0.0M
2021-10-26 90.05 91.95 89.25 91.00 0.0M
2021-10-25 91.00 92.00 87.15 90.05 0.0M
2021-10-22 91.35 92.40 89.00 89.95 0.0M
2021-10-21 91.80 93.00 88.00 91.15 0.0M
2021-10-20 92.35 92.85 88.05 90.35 0.1M
2021-10-19 97.30 97.30 92.05 92.85 0.0M
2021-10-18 97.50 97.50 93.55 95.40 0.1M
2021-10-14 93.35 97.70 92.20 95.70 0.1M
2021-10-13 94.85 94.85 92.00 92.45 0.1M
2021-10-12 94.90 95.10 93.10 93.50 0.0M
2021-10-11 95.20 95.35 92.75 93.65 0.1M
2021-10-08 95.95 95.95 93.00 93.30 0.1M
2021-10-07 95.00 96.00 94.05 95.20 0.0M
2021-10-06 95.80 96.50 92.55 93.40 0.1M
2021-10-05 94.85 95.80 94.00 94.55 0.1M
2021-10-04 94.00 95.95 93.10 94.70 0.0M
2021-10-01 95.40 95.40 92.20 93.85 0.0M
2021-09-30 94.35 96.00 92.50 93.30 0.0M
2021-09-29 93.00 95.25 93.00 94.45 0.0M
2021-09-28 94.25 96.35 94.00 94.80 0.0M
2021-09-27 94.00 98.80 94.00 94.75 0.1M
2021-09-24 97.60 97.60 94.50 95.15 0.0M
2021-09-23 95.80 100.00 94.40 96.55 0.1M
2021-09-22 94.85 96.40 92.50 94.35 0.0M
2021-09-21 96.50 96.50 90.60 93.40 0.0M
2021-09-20 99.00 99.70 94.00 94.75 0.1M
2021-09-17 100.90 101.95 96.40 98.05 0.0M
2021-09-16 100.00 102.35 99.00 100.90 0.1M
2021-09-15 102.00 102.00 99.00 99.35 0.1M
2021-09-14 100.30 103.65 100.10 100.50 0.0M
2021-09-13 100.50 102.50 99.00 100.75 0.0M
2021-09-09 102.25 103.00 99.35 100.60 0.0M
2021-09-08 106.00 106.00 100.00 100.70 0.1M
2021-09-07 101.55 105.00 99.00 102.45 0.0M
2021-09-06 102.00 106.90 100.60 101.85 0.0M
2021-09-03 101.00 103.20 99.80 102.65 0.1M
2021-09-02 97.20 101.40 95.05 100.50 0.2M
2021-09-01 95.00 97.85 93.50 94.70 0.1M
2021-08-31 98.10 100.00 95.50 95.90 0.1M
2021-08-30 100.30 101.95 97.45 99.15 0.1M
2021-08-27 100.75 101.00 97.00 98.60 0.0M
2021-08-26 97.05 99.70 96.40 98.85 0.0M
2021-08-25 98.15 99.90 94.10 97.45 0.1M
2021-08-24 94.55 97.50 89.35 96.20 0.2M
2021-08-23 101.85 104.80 92.05 94.00 0.1M
2021-08-20 104.85 107.00 99.10 101.75 0.1M
2021-08-18 106.75 108.00 103.00 103.45 0.1M
2021-08-17 103.75 107.95 103.75 104.45 0.0M
2021-08-16 110.00 113.95 103.80 104.95 0.1M
2021-08-13 109.50 113.00 105.10 106.75 0.2M
2021-08-12 105.50 111.00 101.10 106.45 0.2M
2021-08-11 117.00 117.00 100.25 111.95 0.2M
2021-08-10 124.95 126.00 106.00 114.70 0.2M
2021-08-09 132.75 134.95 121.70 124.85 0.2M
2021-08-06 126.35 138.90 123.00 130.10 0.4M
2021-08-05 120.65 128.00 115.05 126.35 0.4M
2021-08-04 125.00 127.00 117.20 118.75 0.2M
2021-08-03 128.80 132.00 121.00 124.50 0.3M
2021-08-02 117.00 131.00 117.00 126.60 1.1M
2021-07-30 106.40 114.95 104.10 113.25 0.6M
2021-07-29 104.50 105.70 103.00 104.40 0.1M
2021-07-28 106.30 108.00 101.05 103.50 0.2M
2021-07-27 99.60 108.00 96.60 104.65 0.7M
2021-07-26 96.55 99.90 96.55 97.30 0.1M
2021-07-23 100.00 101.00 97.50 97.70 0.1M
2021-07-22 100.95 102.30 99.00 100.60 0.1M
2021-07-20 97.00 103.90 96.70 98.95 0.3M
2021-07-19 97.00 100.00 94.80 95.90 0.1M
2021-07-16 95.15 98.00 95.15 96.45 0.1M
2021-07-15 99.30 99.30 95.10 96.40 0.1M
2021-07-14 99.80 99.90 98.00 98.75 0.1M
2021-07-13 100.00 101.85 98.40 98.90 0.1M
2021-07-12 100.35 103.00 99.40 99.80 0.1M
2021-07-09 99.10 105.00 97.00 99.65 0.2M
2021-07-08 100.45 101.45 97.30 99.10 0.5M
2021-07-07 100.00 103.50 98.00 99.45 0.6M
2021-07-06 93.40 106.50 92.05 99.55 0.8M
2021-07-05 93.80 93.80 91.20 93.10 0.1M
2021-07-02 90.50 93.00 90.00 90.60 0.1M
2021-07-01 92.50 92.90 89.15 90.65 0.1M
2021-06-30 93.50 93.80 91.60 91.80 0.1M
2021-06-29 92.60 95.00 92.00 92.20 0.1M
2021-06-28 93.60 95.15 92.50 93.20 0.1M
2021-06-25 94.90 95.00 93.00 93.70 0.1M
2021-06-24 96.85 96.85 91.25 93.00 0.1M
2021-06-23 99.85 99.85 94.15 95.00 0.1M
2021-06-22 93.60 101.65 92.00 96.60 0.3M
2021-06-21 91.10 94.50 91.10 93.65 0.1M
2021-06-18 99.65 100.70 90.20 94.35 0.2M
2021-06-17 91.00 102.00 91.00 97.75 1.0M
2021-06-16 91.40 95.00 90.00 93.75 0.3M
2021-06-15 91.40 92.45 89.55 90.35 0.1M
2021-06-14 87.50 91.50 85.00 90.10 0.2M
2021-06-11 93.75 94.60 89.00 89.65 0.2M
2021-06-10 92.40 94.40 91.90 93.05 0.3M
2021-06-09 91.50 96.00 88.95 90.65 1.2M
2021-06-08 84.45 90.70 80.00 89.20 0.6M
2021-06-07 86.00 86.40 84.00 84.15 0.2M
2021-06-04 85.00 86.00 82.60 84.85 0.2M
2021-06-03 84.05 86.80 83.50 84.35 0.4M
2021-06-02 81.85 84.00 80.00 83.50 0.1M
2021-06-01 84.05 86.40 81.00 81.75 0.3M
2021-05-31 80.00 83.95 78.50 82.10 0.9M
2021-05-28 74.85 75.90 72.00 75.35 0.2M
2021-05-27 72.15 75.00 67.10 74.70 0.0M
2021-05-26 73.95 74.85 72.80 73.30 0.0M
2021-05-25 73.80 74.65 72.60 73.05 0.0M
2021-05-24 73.95 75.75 72.55 73.80 0.2M
2021-05-21 72.10 73.80 72.00 72.70 0.1M
2021-05-20 70.95 72.30 69.80 71.10 0.1M
2021-05-19 71.25 71.85 69.60 69.95 0.0M
2021-05-18 72.45 72.50 70.10 70.80 0.1M
2021-05-17 66.70 72.00 66.70 70.95 0.2M
2021-05-14 66.90 68.40 65.55 66.65 0.0M
2021-05-12 69.00 70.00 67.10 68.05 0.1M
2021-05-11 65.00 70.00 64.55 68.95 0.1M
2021-05-10 65.30 67.50 65.30 66.50 0.1M
2021-05-07 66.00 66.60 64.65 65.75 0.0M
2021-05-06 67.60 67.60 64.60 65.15 0.0M
2021-05-05 67.05 68.40 65.00 66.10 0.0M
2021-05-04 70.00 70.10 66.00 66.30 0.1M
2021-05-03 63.80 69.50 63.00 68.15 0.2M
2021-04-30 62.95 64.85 61.25 62.70 0.1M
2021-04-29 61.95 62.40 61.45 61.55 0.0M
2021-04-28 61.50 62.50 60.35 61.60 0.0M
2021-04-27 61.65 62.00 60.70 61.55 0.0M
2021-04-26 60.00 62.00 60.00 61.10 0.0M
2021-04-23 61.50 62.60 59.60 59.90 0.0M
2021-04-22 62.00 62.95 60.00 60.35 0.0M
2021-04-20 62.95 63.65 61.20 61.25 0.0M
2021-04-19 63.00 63.00 61.00 61.50 0.0M
2021-04-16 63.90 64.00 62.15 63.55 0.0M
2021-04-15 62.05 64.00 62.05 63.30 0.0M
2021-04-13 63.00 64.00 62.10 62.75 0.0M
2021-04-12 65.40 66.00 60.60 62.35 0.0M
2021-04-09 67.25 68.80 65.30 67.50 0.1M
2021-04-08 67.40 67.40 65.05 65.90 0.0M
2021-04-07 66.65 68.40 64.00 65.65 0.1M
2021-04-06 63.75 68.00 62.30 66.65 0.2M
2021-04-05 63.90 63.95 60.55 63.70 0.1M
2021-04-01 64.75 64.75 62.50 62.95 0.0M
2021-03-31 57.65 64.30 57.65 63.35 0.2M
2021-03-30 56.75 60.35 56.75 57.65 0.0M
2021-03-26 58.75 58.75 56.70 57.00 0.0M
2021-03-25 58.10 58.95 56.50 57.40 0.0M
2021-03-24 59.05 61.05 58.50 58.90 0.0M
2021-03-23 59.90 59.90 58.15 59.20 0.0M
2021-03-22 58.25 59.40 57.05 58.95 0.0M
2021-03-19 56.00 57.90 55.40 57.60 0.0M
2021-03-18 58.65 59.50 56.10 56.95 0.0M
2021-03-17 59.60 59.60 58.50 58.60 0.0M
2021-03-16 60.75 60.75 58.60 58.85 0.0M
2021-03-15 60.25 60.25 58.00 59.30 0.0M
2021-03-12 61.75 61.75 60.00 60.25 0.3M
2021-03-10 61.45 61.45 60.00 61.10 0.0M
2021-03-09 61.85 62.45 60.00 60.85 0.0M
2021-03-08 63.00 63.00 60.35 60.70 0.0M
2021-03-05 66.00 66.00 61.30 61.80 0.2M
2021-03-04 60.75 64.80 58.00 64.25 0.2M
2021-03-03 61.90 62.00 59.80 60.70 0.1M
2021-03-02 62.50 62.50 60.00 61.80 0.1M
2021-03-01 64.70 64.70 60.50 62.25 0.1M
2021-02-26 60.05 61.45 52.00 58.90 0.1M
2021-02-25 62.30 62.30 60.60 61.40 0.1M
2021-02-24 58.65 60.90 58.65 59.75 0.0M
2021-02-23 59.60 59.60 58.05 58.60 0.0M
2021-02-22 59.55 60.45 58.25 58.85 0.0M
2021-02-19 59.40 61.45 59.10 59.45 0.0M
2021-02-18 60.85 60.85 59.00 59.50 0.0M
2021-02-17 59.50 62.50 58.95 59.60 0.0M
2021-02-16 62.90 63.45 59.30 60.05 0.0M
2021-02-15 63.50 63.50 61.70 62.30 0.0M
2021-02-12 60.00 63.70 56.55 61.60 0.2M
2021-02-11 59.85 61.00 59.05 60.15 0.0M
2021-02-10 58.70 60.50 58.70 59.35 0.1M
2021-02-09 59.45 59.45 57.60 57.80 0.0M
2021-02-08 60.90 61.75 57.65 58.10 0.1M
2021-02-05 63.25 63.25 60.10 60.55 0.1M
2021-02-04 64.70 64.70 62.30 62.70 0.1M
2021-02-03 65.00 66.45 62.50 63.80 0.1M
2021-02-02 60.00 64.45 59.95 63.55 0.1M
2021-02-01 55.90 59.50 55.80 58.95 0.1M
2021-01-29 57.45 58.00 54.80 55.35 0.3M
2021-01-28 57.95 58.45 55.55 56.25 0.0M
2021-01-27 57.85 59.00 56.25 57.00 0.3M
2021-01-25 58.60 60.00 56.00 57.00 0.0M
2021-01-22 58.25 60.35 55.40 57.35 0.0M
2021-01-21 60.90 60.95 59.00 59.25 0.3M
2021-01-20 60.60 60.60 58.50 60.00 0.3M
2021-01-19 58.25 61.00 57.50 58.80 0.0M
2021-01-18 58.40 59.95 56.50 57.45 0.3M
2021-01-15 60.55 61.45 57.00 58.40 0.0M
2021-01-14 60.60 61.95 59.00 60.40 0.0M
2021-01-13 61.65 62.40 60.10 61.40 0.0M
2021-01-12 60.85 63.25 60.50 61.55 0.0M
2021-01-11 64.95 65.00 60.40 62.00 0.1M
2021-01-08 63.50 67.20 62.70 64.10 0.2M
2021-01-07 65.25 67.00 62.00 62.95 0.1M
2021-01-06 66.00 66.75 62.00 65.25 0.1M
2021-01-05 64.95 67.30 63.00 66.15 0.2M
2021-01-04 64.40 65.50 63.00 63.20 0.1M
2021-01-01 66.00 66.00 59.00 63.45 0.2M