Sugal and Damani Share Brokers Ltd

SUDF
🏛️ 印度 →
84.35
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 27.90 28.89 26.51 26.53 0.0M
2023-12-28 27.48 27.92 25.96 27.90 0.0M
2023-12-27 25.01 27.20 24.72 27.00 0.0M
2023-12-26 26.35 26.47 24.72 25.91 0.0M
2023-12-22 25.21 25.21 25.21 25.21 0.0M
2023-12-21 25.72 25.72 25.72 25.72 0.0M
2023-12-20 26.24 26.24 26.24 26.24 0.0M
2023-12-19 26.77 26.77 26.77 26.77 0.0M
2023-12-18 27.31 27.31 27.31 27.31 0.0M
2023-12-15 28.00 28.00 27.86 27.86 0.0M
2023-12-14 28.42 28.42 28.42 28.42 0.0M
2023-12-13 29.44 29.44 28.87 29.00 0.0M
2023-12-12 29.40 29.95 29.40 29.45 0.0M
2023-12-11 30.09 30.09 29.65 30.00 0.0M
2023-12-08 30.10 30.10 30.09 30.09 0.0M
2023-12-07 31.25 31.25 30.48 30.70 0.0M
2023-12-06 30.48 31.10 30.48 31.10 0.0M
2023-12-05 31.00 31.41 30.79 31.10 0.0M
2023-12-04 30.19 31.41 30.19 31.41 0.0M
2023-12-01 30.80 30.95 30.80 30.80 0.0M
2023-11-30 31.42 31.42 31.42 31.42 0.0M
2023-11-29 32.06 32.06 32.06 32.06 0.0M
2023-11-28 32.71 32.71 32.71 32.71 0.0M
2023-11-24 33.37 33.37 33.37 33.37 0.0M
2023-11-23 34.05 34.05 34.05 34.05 0.0M
2023-11-22 34.74 34.74 34.74 34.74 0.0M
2023-11-21 36.82 36.84 35.44 35.44 0.0M
2023-11-20 36.16 36.16 36.16 36.16 0.0M
2023-11-17 34.44 34.44 34.44 34.44 0.0M
2023-11-16 32.80 32.80 32.80 32.80 0.0M
2023-11-15 31.24 31.24 31.24 31.24 0.0M
2023-11-13 29.76 29.76 29.76 29.76 0.0M
2023-11-12 28.35 28.35 28.35 28.35 0.0M
2023-11-10 27.00 27.00 27.00 27.00 0.0M
2023-11-09 25.68 25.72 24.51 25.72 0.0M
2023-11-08 25.40 25.68 23.41 24.50 0.0M
2023-11-07 21.21 23.35 19.15 23.35 0.0M
2023-11-06 21.24 21.26 17.51 21.23 0.0M
2023-11-03 19.33 19.33 19.33 19.33 0.0M
2023-11-02 19.82 19.82 18.55 19.33 0.0M
2023-11-01 20.01 20.01 18.01 18.02 0.0M
2023-10-31 19.24 19.55 18.30 19.53 0.0M
2023-10-30 17.75 19.25 17.75 18.08 0.0M
2023-10-27 18.50 18.50 17.00 17.50 0.0M
2023-10-26 17.50 17.50 16.75 16.85 0.0M
2023-10-25 18.00 18.00 18.00 18.00 0.0M
2023-10-23 18.75 18.75 18.00 18.00 0.0M
2023-10-20 17.75 18.75 17.75 18.27 0.0M
2023-10-19 18.50 18.50 18.01 18.01 0.0M
2023-10-18 18.50 18.50 18.10 18.15 0.0M
2023-10-17 18.25 19.45 18.00 18.10 0.0M
2023-10-16 18.25 18.25 17.50 17.70 0.0M
2023-10-13 18.50 18.50 17.55 17.70 0.0M
2023-10-12 17.50 18.99 17.50 18.01 0.0M
2023-10-11 18.25 18.25 17.50 17.50 0.0M
2023-10-10 18.25 18.50 18.25 18.50 0.0M
2023-10-09 18.75 18.75 18.25 18.30 0.0M
2023-10-06 19.47 19.47 18.75 18.75 0.0M
2023-10-05 18.50 19.08 18.04 19.00 0.0M
2023-10-04 19.00 19.92 18.04 18.19 0.0M
2023-10-03 19.55 19.55 18.55 18.98 0.0M
2023-09-29 19.00 19.94 18.53 19.40 0.0M
2023-09-28 18.49 19.00 18.49 19.00 0.0M
2023-09-27 19.00 19.00 18.49 18.49 0.0M
2023-09-26 19.00 19.00 18.05 18.50 0.0M
2023-09-25 18.10 19.00 18.10 18.99 0.0M
2023-09-22 17.35 19.00 17.35 18.10 0.0M
2023-09-21 19.92 19.92 18.10 18.11 0.0M
2023-09-20 19.05 19.05 18.20 18.99 0.0M
2023-09-18 19.79 20.25 19.05 19.05 0.0M
2023-09-15 19.38 20.19 18.42 19.31 0.0M
2023-09-14 19.89 20.14 19.38 19.38 0.0M
2023-09-13 19.00 20.40 18.53 20.40 0.0M
2023-09-12 19.00 19.50 19.00 19.50 0.0M
2023-09-11 20.15 21.08 19.10 20.00 0.0M
2023-09-08 19.98 20.47 19.97 20.08 0.0M
2023-09-07 21.24 21.24 19.44 19.50 0.0M
2023-09-06 19.50 20.47 19.50 20.23 0.0M
2023-09-05 20.30 20.30 19.12 19.50 0.0M
2023-09-04 19.82 20.30 18.41 19.35 0.0M
2023-09-01 20.99 20.99 19.06 19.34 0.0M
2023-08-31 20.99 21.51 19.95 20.06 0.0M
2023-08-30 22.05 22.05 20.08 20.99 0.0M
2023-08-29 21.13 21.13 20.51 21.13 0.0M
2023-08-28 21.11 21.11 20.11 20.13 0.0M
2023-08-25 20.11 20.11 20.11 20.11 0.0M
2023-08-24 19.16 19.16 19.16 19.16 0.0M
2023-08-23 18.44 18.45 18.00 18.25 0.0M
2023-08-22 17.00 17.83 16.22 17.58 0.0M
2023-08-21 15.87 17.53 15.87 16.99 0.0M
2023-08-18 17.00 17.00 15.95 16.70 0.0M
2023-08-17 16.70 16.80 15.20 16.78 0.0M
2023-08-16 15.58 16.00 14.55 16.00 0.0M
2023-08-14 15.27 15.27 15.27 15.27 0.0M
2023-08-11 14.55 14.55 14.55 14.55 0.0M
2023-08-10 13.86 13.86 13.86 13.86 0.0M
2023-08-09 13.73 13.75 13.73 13.75 0.0M
2023-08-08 14.01 14.01 14.01 14.01 0.0M
2023-08-07 14.15 14.16 14.15 14.15 0.0M
2023-08-04 14.60 14.60 14.11 14.11 0.0M
2023-08-02 14.63 14.63 14.63 14.63 0.0M
2023-08-01 14.63 14.63 14.63 14.63 0.0M
2023-07-31 15.17 15.17 14.63 14.63 0.0M
2023-07-28 15.00 15.00 15.00 15.00 0.0M
2023-07-27 15.00 15.00 15.00 15.00 0.0M
2023-07-26 14.25 15.75 14.25 15.70 0.0M
2023-07-25 15.59 15.59 15.00 15.00 0.0M
2023-07-24 14.85 15.59 14.85 15.59 0.0M
2023-07-21 15.00 15.00 14.08 14.85 0.0M
2023-07-20 14.77 14.77 14.35 14.35 0.0M
2023-07-19 15.25 15.25 14.07 14.07 0.0M
2023-07-18 14.00 15.00 14.00 14.80 0.0M
2023-07-17 14.50 15.25 14.25 14.60 0.0M
2023-07-14 14.53 15.64 14.16 14.60 0.0M
2023-07-13 14.90 14.90 14.00 14.90 0.0M
2023-07-12 14.22 14.22 14.22 14.22 0.0M
2023-07-11 13.84 13.84 13.15 13.55 0.0M
2023-07-10 12.93 13.84 12.93 13.84 0.0M
2023-07-07 13.19 13.19 13.19 13.19 0.0M
2023-07-06 13.20 13.85 13.20 13.85 0.0M
2023-07-05 14.25 14.25 13.61 13.86 0.0M
2023-07-04 14.25 14.25 14.25 14.25 0.0M
2023-07-03 13.72 15.10 13.72 15.00 0.0M
2023-06-30 14.00 14.44 13.20 14.44 0.0M
2023-06-28 13.70 13.76 13.70 13.76 0.0M
2023-06-27 13.77 13.77 13.77 13.77 0.0M
2023-06-26 14.49 14.49 14.49 14.49 0.0M
2023-06-23 14.49 14.49 14.49 14.49 0.0M
2023-06-22 13.80 14.49 13.80 14.49 0.0M
2023-06-21 13.78 13.80 13.78 13.80 0.0M
2023-06-20 14.70 14.70 14.50 14.50 0.0M
2023-06-19 14.16 14.16 13.47 14.10 0.0M
2023-06-16 14.16 14.16 14.16 14.16 0.0M
2023-06-15 14.90 14.90 14.90 14.90 0.0M
2023-06-14 14.21 14.21 14.21 14.21 0.0M
2023-06-13 13.74 14.95 13.74 14.95 0.0M
2023-06-12 14.59 14.59 13.36 14.45 0.0M
2023-06-09 14.30 14.30 13.60 13.90 0.0M
2023-06-08 14.31 14.31 14.31 14.31 0.0M
2023-06-07 14.25 15.06 13.76 15.06 0.0M
2023-06-06 14.74 14.74 14.36 14.36 0.0M
2023-06-05 15.90 15.90 15.11 15.11 0.0M
2023-06-02 15.90 15.90 15.90 15.90 0.0M
2023-06-01 15.16 15.16 15.16 15.16 0.0M
2023-05-31 15.96 15.96 14.44 14.44 0.0M
2023-05-30 16.80 16.80 15.20 15.20 0.0M
2023-05-29 16.00 16.00 16.00 16.00 0.0M
2023-05-26 16.58 16.58 16.58 16.58 0.0M
2023-05-24 17.40 17.40 15.80 15.80 0.0M
2023-05-23 16.62 16.62 16.62 16.62 0.0M
2023-05-22 16.00 16.00 15.85 15.85 0.0M
2023-05-19 16.50 16.50 16.00 16.00 0.0M
2023-05-18 15.75 15.75 15.75 15.75 0.0M
2023-05-17 15.00 15.00 15.00 15.00 0.0M
2023-05-16 15.22 15.22 15.22 15.22 0.0M
2023-05-15 15.49 15.49 14.50 14.50 0.0M
2023-05-12 14.60 14.76 14.60 14.76 0.0M
2023-05-11 15.00 15.75 14.55 14.55 0.0M
2023-05-10 15.00 15.00 14.51 15.00 0.0M
2023-05-09 15.00 15.00 14.30 14.50 0.0M
2023-05-08 15.00 15.00 14.51 14.51 0.0M
2023-05-05 15.00 15.00 14.00 15.00 0.0M
2023-05-04 15.90 15.90 14.41 14.55 0.0M
2023-05-03 14.44 15.16 14.44 15.16 0.0M
2023-05-02 14.44 14.44 14.44 14.44 0.0M
2023-04-28 15.20 15.20 14.44 14.44 0.0M
2023-04-27 15.20 16.39 15.20 15.20 0.0M
2023-04-26 16.45 16.45 16.00 16.00 0.0M
2023-04-25 16.12 16.12 16.00 16.00 0.0M
2023-04-24 15.36 15.36 15.36 15.36 0.0M
2023-04-21 16.17 16.17 14.63 14.63 0.0M
2023-04-20 15.90 15.90 15.40 15.40 0.0M
2023-04-19 15.40 15.40 15.40 15.40 0.0M
2023-04-18 14.63 15.40 14.63 15.40 0.0M
2023-04-17 15.50 15.50 15.40 15.40 0.0M
2023-04-13 14.79 14.79 14.79 14.79 0.0M
2023-04-12 14.79 14.79 14.79 14.79 0.0M
2023-04-11 15.56 15.56 15.56 15.56 0.0M
2023-04-10 15.00 15.56 14.08 15.56 0.0M
2023-04-05 14.82 14.82 14.82 14.82 0.0M
2023-04-03 14.82 14.82 14.82 14.82 0.0M
2023-03-31 14.82 14.82 14.82 14.82 0.0M
2023-03-29 14.82 14.82 14.82 14.82 0.0M
2023-03-28 14.82 14.82 14.82 14.82 0.0M
2023-03-27 14.82 14.82 14.82 14.82 0.0M
2023-03-24 15.75 15.75 15.60 15.60 0.0M
2023-03-23 15.60 15.60 15.00 15.00 0.0M
2023-03-22 15.60 15.60 15.60 15.60 0.0M
2023-03-20 15.60 15.60 15.60 15.60 0.0M
2023-03-17 16.00 16.00 16.00 16.00 0.0M
2023-03-16 16.00 16.00 15.45 15.45 0.0M
2023-03-14 15.35 15.35 15.35 15.35 0.0M
2023-03-13 15.70 15.70 15.65 15.65 0.0M
2023-03-10 15.30 15.95 15.30 15.95 0.0M
2023-03-09 15.30 15.30 15.30 15.30 0.0M
2023-03-08 14.60 14.60 14.60 14.60 0.0M
2023-03-03 13.96 13.96 13.96 13.96 0.0M
2023-02-28 13.30 13.30 13.30 13.30 0.0M
2023-02-27 14.00 14.00 14.00 14.00 0.0M
2023-02-23 14.00 14.00 14.00 14.00 0.0M
2023-02-22 13.50 13.50 13.50 13.50 0.0M
2023-02-21 13.40 13.40 13.40 13.40 0.0M
2023-02-17 14.00 14.05 14.00 14.05 0.0M
2023-02-16 14.70 14.70 14.70 14.70 0.0M
2023-02-15 15.45 15.45 15.45 15.45 0.0M
2023-02-14 15.45 15.45 15.45 15.45 0.0M
2023-02-13 15.45 15.45 15.45 15.45 0.0M
2023-02-10 15.05 15.05 15.05 15.05 0.0M
2023-02-09 14.35 14.35 14.35 14.35 0.0M
2023-02-08 13.90 15.10 13.90 15.10 0.0M
2023-02-07 15.75 15.75 14.40 14.40 0.0M
2023-02-06 15.60 15.60 15.15 15.15 0.0M
2023-02-03 16.00 16.00 15.90 15.90 0.0M
2023-02-02 16.30 16.30 16.30 16.30 0.0M
2023-02-01 16.35 16.35 15.60 15.60 0.0M
2023-01-31 15.10 15.60 15.10 15.60 0.0M
2023-01-25 16.45 16.45 15.85 15.85 0.0M
2023-01-24 15.90 15.90 15.70 15.70 0.0M
2023-01-20 14.45 15.15 14.45 15.15 0.0M
2023-01-19 14.45 14.45 14.45 14.45 0.0M
2023-01-18 14.85 14.85 14.85 14.85 0.0M
2023-01-17 14.60 15.30 14.60 15.30 0.0M
2023-01-16 14.60 16.10 14.60 14.60 0.0M
2023-01-13 15.40 15.40 15.35 15.35 0.0M
2023-01-12 14.40 15.90 14.40 15.90 0.0M
2023-01-11 14.50 15.15 14.50 15.15 0.0M
2023-01-10 14.70 15.45 14.70 14.70 0.0M
2023-01-09 15.45 15.45 15.45 15.45 0.0M
2023-01-06 15.45 15.45 15.45 15.45 0.0M
2023-01-03 16.25 16.25 16.25 16.25 0.0M
2023-01-02 16.25 16.25 16.25 16.25 0.0M