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
2023-12-29 99.60 99.60 96.90 97.83 0.1M
2023-12-28 100.50 102.50 98.50 98.60 0.1M
2023-12-27 100.60 103.00 99.20 100.50 0.3M
2023-12-26 98.90 101.80 96.45 100.08 0.3M
2023-12-22 98.91 101.80 97.01 98.90 0.2M
2023-12-21 95.90 99.10 91.90 98.36 0.3M
2023-12-20 103.45 104.00 91.65 94.64 0.3M
2023-12-19 104.40 107.50 102.00 102.39 0.3M
2023-12-18 103.00 107.50 102.99 103.88 0.4M
2023-12-15 102.00 103.50 99.00 102.48 0.4M
2023-12-14 101.00 102.50 98.20 100.12 0.3M
2023-12-13 98.95 100.50 96.00 100.02 0.3M
2023-12-12 94.11 102.00 93.25 98.27 0.8M
2023-12-11 94.92 96.38 93.12 93.84 0.2M
2023-12-08 95.00 99.00 94.11 94.92 0.6M
2023-12-07 88.95 94.12 88.80 93.60 0.3M
2023-12-06 91.74 92.28 87.45 88.24 0.3M
2023-12-05 93.73 96.10 90.00 90.74 0.6M
2023-12-04 90.25 94.99 88.00 92.14 0.5M
2023-12-01 86.50 90.50 86.50 88.30 0.4M
2023-11-30 81.90 87.00 81.27 85.89 0.4M
2023-11-29 82.95 84.00 81.76 81.92 0.1M
2023-11-28 81.55 82.96 80.00 82.34 0.1M
2023-11-24 82.03 83.29 79.75 81.54 0.2M
2023-11-23 80.20 83.00 80.20 82.64 0.1M
2023-11-22 80.61 81.75 80.00 80.98 0.1M
2023-11-21 79.98 81.85 76.85 80.61 0.2M
2023-11-20 78.49 80.90 78.49 79.12 0.1M
2023-11-17 80.00 80.40 77.55 78.48 0.1M
2023-11-16 80.57 82.00 79.51 80.35 0.1M
2023-11-15 84.80 84.80 79.82 80.57 0.1M
2023-11-13 80.50 84.90 80.00 81.81 0.2M
2023-11-12 79.21 80.90 79.21 79.87 0.0M
2023-11-10 79.46 80.00 78.50 79.14 0.1M
2023-11-09 83.05 83.05 79.00 79.46 0.2M
2023-11-08 85.83 86.00 84.00 84.46 0.1M
2023-11-07 85.00 86.40 83.70 84.14 0.1M
2023-11-06 85.19 86.80 82.71 84.27 0.2M
2023-11-03 82.00 85.00 81.53 83.52 0.1M
2023-11-02 81.50 82.90 80.77 81.98 0.1M
2023-11-01 83.35 83.35 80.55 80.77 0.0M
2023-10-31 81.40 83.50 80.65 81.75 0.1M
2023-10-30 82.77 82.77 80.31 81.22 0.0M
2023-10-27 82.00 84.95 81.15 81.86 0.1M
2023-10-26 79.93 82.90 76.50 82.36 0.2M
2023-10-25 79.75 82.00 75.50 80.62 0.1M
2023-10-23 85.00 85.02 75.10 77.92 0.2M
2023-10-20 87.84 87.99 85.10 85.53 0.1M
2023-10-19 83.00 87.80 82.50 87.20 0.2M
2023-10-18 86.42 88.00 83.05 84.70 0.1M
2023-10-17 89.18 89.18 85.70 86.47 0.1M
2023-10-16 84.15 89.00 84.00 87.88 0.2M
2023-10-13 85.50 85.94 82.00 84.96 0.1M
2023-10-12 87.00 88.35 84.80 85.38 0.1M
2023-10-11 89.00 89.80 86.50 87.39 0.1M
2023-10-10 86.90 89.40 85.20 88.11 0.1M
2023-10-09 89.90 89.90 83.25 84.61 0.2M
2023-10-06 92.00 92.50 89.00 90.46 0.3M
2023-10-05 89.70 92.00 88.00 91.71 0.7M
2023-10-04 86.00 90.00 85.10 87.85 1.0M
2023-10-03 77.38 85.85 77.38 84.43 0.9M
2023-09-29 75.25 78.00 75.25 77.06 0.1M
2023-09-28 74.88 76.51 74.16 75.16 0.1M
2023-09-27 76.38 76.38 73.07 74.24 0.2M
2023-09-26 75.05 76.40 74.56 75.95 0.1M
2023-09-25 76.00 77.14 74.94 75.41 0.1M
2023-09-22 74.55 76.85 74.55 76.53 0.1M
2023-09-21 76.35 76.35 74.30 74.72 0.1M
2023-09-20 77.85 77.85 75.50 76.09 0.0M
2023-09-18 79.93 80.00 76.70 77.01 0.1M
2023-09-15 79.00 80.00 78.75 79.00 0.1M
2023-09-14 78.49 79.95 78.06 78.92 0.1M
2023-09-13 76.82 78.77 75.55 78.14 0.1M
2023-09-12 81.12 82.47 76.62 77.25 0.2M
2023-09-11 83.43 83.48 80.60 81.59 0.1M
2023-09-08 81.49 83.40 81.10 81.86 0.2M
2023-09-07 79.84 81.90 79.00 80.82 0.1M
2023-09-06 80.51 82.89 79.40 79.86 0.2M
2023-09-05 83.95 84.40 80.52 80.96 0.2M
2023-09-04 76.99 84.00 76.31 82.71 1.0M
2023-09-01 73.51 77.00 73.51 76.53 0.4M
2023-08-31 74.84 75.00 73.51 74.02 0.1M
2023-08-30 74.10 74.75 73.00 74.00 0.2M
2023-08-29 71.50 74.50 70.55 73.96 0.2M
2023-08-28 73.44 74.60 71.20 71.52 0.1M
2023-08-25 72.10 74.18 70.95 71.99 0.1M
2023-08-24 75.00 75.40 72.35 72.50 0.1M
2023-08-23 73.70 76.18 73.30 74.61 0.2M
2023-08-22 71.70 74.55 71.50 73.77 0.2M
2023-08-21 72.09 74.00 70.61 71.20 0.1M
2023-08-18 72.00 74.80 71.55 72.09 0.2M
2023-08-17 73.00 76.50 72.24 73.37 0.1M
2023-08-16 74.60 75.80 73.00 73.37 0.1M
2023-08-14 75.00 75.90 74.10 74.60 0.1M
2023-08-11 77.30 79.00 75.20 75.85 0.3M
2023-08-10 71.98 78.90 69.50 76.67 1.2M
2023-08-09 69.90 72.15 68.10 71.29 0.2M
2023-08-08 71.30 71.65 68.55 68.91 0.3M
2023-08-07 69.50 71.25 67.70 70.44 0.5M
2023-08-04 63.50 69.29 63.12 66.74 0.6M
2023-08-03 59.50 63.18 59.50 62.82 0.5M
2023-08-02 61.00 61.85 58.90 59.20 0.2M
2023-08-01 61.14 62.50 60.80 60.94 0.1M
2023-07-31 61.15 62.74 60.90 61.14 0.1M
2023-07-28 62.38 62.87 61.00 61.88 0.0M
2023-07-27 63.25 63.38 62.01 62.38 0.0M
2023-07-26 62.38 63.60 62.38 63.38 0.1M
2023-07-25 58.10 62.75 58.10 62.38 0.2M
2023-07-24 60.50 61.48 58.00 58.93 0.1M
2023-07-21 62.97 63.50 60.60 60.99 0.1M
2023-07-20 60.45 63.00 60.25 62.61 0.2M
2023-07-19 60.00 60.58 59.70 60.26 0.0M
2023-07-18 59.90 60.44 59.50 59.87 0.1M
2023-07-17 59.70 60.90 59.70 59.99 0.1M
2023-07-14 59.50 60.30 59.50 59.98 0.0M
2023-07-13 59.25 60.49 58.92 59.48 0.1M
2023-07-12 59.99 60.40 59.18 59.44 0.0M
2023-07-11 59.82 60.78 59.50 59.78 0.0M
2023-07-10 60.93 61.00 59.25 59.81 0.0M
2023-07-07 61.01 61.90 59.00 60.12 0.1M
2023-07-06 60.50 61.60 59.61 60.93 0.1M
2023-07-05 59.55 60.70 58.75 60.51 0.1M
2023-07-04 61.20 62.20 59.40 59.77 0.1M
2023-07-03 60.95 63.24 59.15 61.31 0.1M
2023-06-30 61.25 62.14 60.75 60.95 0.1M
2023-06-28 61.05 62.17 60.10 61.45 0.1M
2023-06-27 60.52 62.00 60.52 61.60 0.0M
2023-06-26 60.78 61.24 59.50 61.06 0.1M
2023-06-23 62.70 62.70 60.00 60.25 0.1M
2023-06-22 63.98 63.98 62.00 62.69 0.0M
2023-06-21 62.00 65.45 62.00 63.17 0.1M
2023-06-20 61.61 62.78 61.00 61.64 0.1M
2023-06-19 63.48 63.48 61.00 61.71 0.1M
2023-06-16 64.22 64.50 63.10 63.48 0.1M
2023-06-15 65.11 65.90 63.80 64.21 0.2M
2023-06-14 67.50 68.63 66.62 67.47 0.0M
2023-06-13 70.10 70.35 67.00 67.49 0.0M
2023-06-12 68.00 70.50 68.00 70.12 0.0M
2023-06-09 68.10 69.00 67.00 68.06 0.0M
2023-06-08 72.68 72.68 68.00 68.78 0.0M
2023-06-07 68.94 72.95 68.94 71.91 0.1M
2023-06-06 66.70 69.15 66.11 68.55 0.1M
2023-06-05 66.94 67.84 65.89 66.42 0.0M
2023-06-02 66.60 67.10 65.51 65.89 0.0M
2023-06-01 65.69 67.65 64.50 66.46 0.0M
2023-05-31 64.78 66.18 63.21 64.81 0.0M
2023-05-30 63.80 64.94 63.10 64.31 0.0M
2023-05-29 63.78 64.60 61.50 63.15 0.0M
2023-05-26 62.34 66.98 62.00 62.70 0.1M
2023-05-25 61.30 62.18 60.32 61.20 0.0M
2023-05-24 60.02 62.22 60.01 61.35 0.0M
2023-05-23 58.32 62.49 58.32 61.02 0.0M
2023-05-22 58.50 60.00 58.50 59.10 0.0M
2023-05-19 59.15 59.94 57.85 58.73 0.0M
2023-05-18 59.12 60.50 59.12 59.51 0.0M
2023-05-17 60.98 61.00 59.00 59.22 0.0M
2023-05-16 60.94 61.60 59.32 60.52 0.0M
2023-05-15 59.65 60.58 59.50 60.51 0.0M
2023-05-12 61.52 61.52 59.15 59.65 0.0M
2023-05-11 62.69 62.69 60.23 62.10 0.0M
2023-05-10 59.78 62.20 58.02 61.84 0.0M
2023-05-09 60.05 61.00 58.62 59.11 0.0M
2023-05-08 59.95 63.00 59.95 60.88 0.1M
2023-05-05 56.95 60.72 56.00 59.98 0.1M
2023-05-04 58.79 58.79 56.75 56.96 0.0M
2023-05-03 56.32 57.58 56.31 57.41 0.0M
2023-05-02 57.93 59.38 56.10 56.89 0.0M
2023-04-28 55.77 61.80 55.01 57.93 0.0M
2023-04-27 54.58 55.50 54.58 55.03 0.0M
2023-04-26 55.20 56.60 54.68 54.98 0.0M
2023-04-25 56.25 56.74 55.65 55.73 0.0M
2023-04-24 55.51 57.48 55.51 56.28 0.0M
2023-04-21 55.98 57.99 55.98 56.84 0.0M
2023-04-20 55.25 55.94 54.82 55.78 0.0M
2023-04-19 55.49 55.99 48.65 54.77 0.0M
2023-04-18 56.00 56.40 54.90 55.21 0.0M
2023-04-17 55.03 56.25 55.03 55.98 0.0M
2023-04-13 55.05 55.75 54.32 54.84 0.0M
2023-04-12 54.64 56.95 54.64 55.75 0.0M
2023-04-11 54.11 54.84 53.61 54.54 0.0M
2023-04-10 55.50 55.78 54.11 54.28 0.0M
2023-04-06 54.90 54.90 53.36 54.51 0.0M
2023-04-05 52.60 54.27 52.60 53.47 0.0M
2023-04-03 50.50 52.78 50.50 52.53 0.0M
2023-03-31 49.00 50.50 49.00 49.71 0.0M
2023-03-29 48.56 51.45 48.55 48.64 0.0M
2023-03-28 50.47 50.47 48.02 48.85 0.1M
2023-03-27 50.25 51.50 49.56 50.64 0.0M
2023-03-24 51.50 52.00 49.55 51.01 0.0M
2023-03-23 52.34 52.67 51.21 51.50 0.0M
2023-03-22 51.99 52.98 51.90 52.27 0.0M
2023-03-21 51.77 52.48 51.00 51.44 0.0M
2023-03-20 53.10 53.75 51.56 51.77 0.0M
2023-03-17 52.88 52.88 51.52 51.99 0.0M
2023-03-16 52.11 53.18 50.21 51.98 0.0M
2023-03-15 50.89 54.95 50.80 53.20 0.1M
2023-03-14 52.60 52.84 49.05 49.88 0.1M
2023-03-13 54.12 54.80 52.00 52.69 0.1M
2023-03-10 54.31 55.78 54.30 54.84 0.0M
2023-03-09 51.98 57.00 51.05 55.59 0.3M
2023-03-08 50.80 52.00 50.05 51.59 0.0M
2023-03-06 50.80 51.80 50.50 50.61 0.0M
2023-03-03 50.96 51.58 50.40 51.09 0.0M
2023-03-02 50.80 51.75 50.50 50.96 0.0M
2023-03-01 51.40 51.95 50.50 51.13 0.0M
2023-02-28 50.00 52.00 49.10 50.95 0.0M
2023-02-27 54.25 54.80 49.65 50.10 0.1M
2023-02-24 55.00 55.00 53.50 53.50 0.0M
2023-02-23 55.10 55.15 53.55 54.65 0.0M
2023-02-22 57.50 57.50 55.15 55.35 0.0M
2023-02-21 55.20 56.75 55.20 55.85 0.0M
2023-02-20 56.40 56.40 55.15 56.00 0.0M
2023-02-17 55.50 56.75 55.10 55.30 0.0M
2023-02-16 57.20 57.20 55.10 55.40 0.0M
2023-02-15 55.45 57.00 54.40 55.75 0.0M
2023-02-14 54.30 57.30 54.10 55.00 0.0M
2023-02-13 54.30 55.00 53.55 53.95 0.0M
2023-02-10 53.85 54.45 53.15 54.25 0.0M
2023-02-09 54.10 54.60 52.50 53.30 0.0M
2023-02-08 54.40 54.60 53.05 54.10 0.0M
2023-02-07 53.35 54.90 53.00 53.80 0.0M
2023-02-06 54.00 55.25 53.00 53.10 0.0M
2023-02-03 56.20 56.75 53.50 54.50 0.0M
2023-02-02 54.50 57.00 53.75 56.30 0.0M
2023-02-01 54.25 55.65 53.90 54.25 0.0M
2023-01-31 54.10 54.85 53.00 54.25 0.0M
2023-01-30 54.75 55.00 54.05 54.40 0.0M
2023-01-27 56.30 56.30 53.50 54.00 0.0M
2023-01-25 56.00 56.00 54.65 54.95 0.0M
2023-01-24 56.10 57.45 54.55 55.05 0.0M
2023-01-23 58.45 58.45 55.50 56.10 0.1M
2023-01-20 58.35 59.10 57.40 57.85 0.0M
2023-01-19 57.85 59.30 56.75 57.75 0.0M
2023-01-18 57.80 58.45 57.10 57.95 0.0M
2023-01-17 58.45 58.85 57.20 57.80 0.0M
2023-01-16 58.60 58.70 56.90 57.65 0.0M
2023-01-13 59.30 59.30 57.65 58.15 0.0M
2023-01-12 57.20 59.00 57.15 58.55 0.0M
2023-01-11 57.00 58.45 56.80 57.75 0.0M
2023-01-10 57.75 58.35 56.80 57.40 0.0M
2023-01-09 59.45 59.95 57.90 58.00 0.0M
2023-01-06 58.10 58.65 57.30 58.45 0.0M
2023-01-05 60.00 60.00 58.00 58.70 0.0M
2023-01-04 58.05 60.20 58.00 59.00 0.1M
2023-01-03 58.25 59.25 57.90 58.00 0.0M
2023-01-02 59.50 59.80 57.50 58.25 0.1M