Sampann Utpadan India

SMPA
🏛️ 인도 →
27.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 43.25 43.35 42.15 43.35 0.1M
2021-12-30 37.40 41.30 37.40 41.30 0.1M
2021-12-29 43.40 43.40 39.35 39.35 0.1M
2021-12-28 41.40 41.40 41.40 41.40 0.0M
2021-12-27 39.45 39.45 38.00 39.45 0.1M
2021-12-24 37.60 37.60 37.60 37.60 0.0M
2021-12-23 35.85 35.85 35.85 35.85 0.0M
2021-12-22 34.15 34.15 34.15 34.15 0.0M
2021-12-21 32.55 32.55 32.55 32.55 0.1M
2021-12-20 30.95 31.00 30.00 31.00 0.1M
2021-12-17 29.55 29.55 29.00 29.55 0.1M
2021-12-16 28.15 28.15 28.15 28.15 0.0M
2021-12-15 26.85 26.85 26.85 26.85 0.0M
2021-12-14 25.60 25.60 24.95 25.60 0.0M
2021-12-13 24.25 24.40 23.60 24.40 0.0M
2021-12-10 22.00 23.25 21.05 23.25 0.0M
2021-12-09 23.50 23.50 22.05 22.15 0.1M
2021-12-08 23.20 23.20 21.00 23.20 0.1M
2021-12-07 22.10 22.10 22.10 22.10 0.0M
2021-12-06 21.05 21.05 21.05 21.05 0.0M
2021-12-03 20.05 20.05 19.50 20.05 0.0M
2021-12-02 19.00 19.10 18.65 19.10 0.1M
2021-12-01 18.20 18.20 16.50 18.20 0.1M
2021-11-30 16.75 17.58 16.75 17.34 0.1M
2021-11-29 16.50 16.77 15.19 16.75 0.1M
2021-11-26 14.46 15.98 14.46 15.98 0.1M
2021-11-25 15.23 15.23 14.49 15.22 0.1M
2021-11-24 14.49 14.51 14.46 14.51 0.0M
2021-11-23 12.75 13.82 12.52 13.82 0.1M
2021-11-22 13.18 13.18 13.17 13.17 0.0M
2021-11-18 13.86 13.86 13.86 13.86 0.0M
2021-11-17 14.58 14.58 14.58 14.58 0.0M
2021-11-16 16.88 16.88 15.34 15.34 0.0M
2021-11-15 16.14 16.14 15.90 16.14 0.2M
2021-11-12 15.26 15.38 15.26 15.38 0.1M
2021-11-11 14.50 14.65 14.47 14.65 0.1M
2021-11-10 13.30 13.96 13.30 13.96 0.1M
2021-11-09 13.05 13.30 12.80 13.30 0.1M
2021-11-08 12.10 12.67 12.10 12.67 0.1M
2021-11-04 11.45 12.45 11.45 12.07 0.0M
2021-11-03 11.69 11.97 11.41 11.97 0.1M
2021-11-02 10.86 11.40 10.80 11.40 0.0M
2021-11-01 10.70 10.86 10.01 10.86 0.0M
2021-10-29 10.00 10.40 9.66 10.35 0.0M
2021-10-28 10.30 10.78 9.89 10.06 0.0M
2021-10-27 10.78 10.96 10.27 10.39 0.0M
2021-10-26 11.40 11.61 10.70 10.75 0.0M
2021-10-25 12.19 12.19 11.06 11.15 0.0M
2021-10-22 10.55 11.64 10.54 11.64 0.1M
2021-10-21 11.03 11.24 11.03 11.09 0.0M
2021-10-20 12.77 12.77 11.61 11.61 0.0M
2021-10-19 12.06 12.22 11.85 12.22 0.1M
2021-10-18 11.50 11.64 11.14 11.64 0.0M
2021-10-14 11.00 11.09 10.51 11.09 0.1M
2021-10-13 10.37 10.57 10.20 10.57 0.0M
2021-10-12 10.25 10.25 9.66 10.07 0.0M
2021-10-11 9.52 10.49 9.52 9.79 0.1M
2021-10-08 11.05 11.05 10.02 10.02 0.1M
2021-10-07 10.54 10.54 10.54 10.54 0.0M
2021-10-06 10.04 10.04 10.04 10.04 0.0M
2021-10-05 9.57 9.57 9.35 9.57 0.0M
2021-10-04 9.12 9.12 9.12 9.12 0.0M
2021-10-01 8.69 8.69 8.69 8.69 0.0M
2021-09-30 8.28 8.28 8.28 8.28 0.0M
2021-09-29 7.52 7.89 7.52 7.89 0.0M
2021-09-28 7.77 7.94 7.51 7.52 0.0M
2021-09-27 8.00 8.15 7.72 7.72 0.0M
2021-09-24 8.15 8.15 7.78 7.80 0.0M
2021-09-23 8.23 8.23 7.80 8.00 0.0M
2021-09-22 7.81 8.25 7.71 8.13 0.0M
2021-09-21 8.10 8.28 7.83 8.07 0.0M
2021-09-20 7.90 8.34 7.90 8.20 0.0M
2021-09-17 8.08 8.34 8.07 8.07 0.0M
2021-09-16 8.00 8.40 8.00 8.23 0.0M
2021-09-15 8.49 8.49 8.00 8.18 0.0M
2021-09-14 8.37 8.45 8.06 8.25 0.0M
2021-09-13 8.15 8.44 8.13 8.37 0.0M
2021-09-09 8.55 8.55 8.11 8.15 0.0M
2021-09-08 8.74 8.74 8.35 8.41 0.0M
2021-09-07 9.21 9.21 8.60 8.74 0.0M
2021-09-06 9.10 9.25 8.65 8.78 0.0M
2021-09-03 8.90 9.00 8.66 8.86 0.0M
2021-09-02 8.65 8.65 8.12 8.65 0.0M
2021-09-01 8.00 8.24 7.85 8.24 0.0M
2021-08-31 7.66 8.20 7.66 7.85 0.0M
2021-08-30 8.30 8.30 7.66 8.06 0.0M
2021-08-27 7.99 8.18 7.70 8.00 0.0M
2021-08-26 7.90 7.90 7.46 7.86 0.0M
2021-08-25 7.53 7.53 7.53 7.53 0.0M
2021-08-24 6.98 7.59 6.92 7.18 0.0M
2021-08-23 7.95 7.95 7.25 7.27 0.0M
2021-08-20 7.62 8.10 7.60 7.60 0.0M
2021-08-18 8.25 8.37 7.95 8.00 0.0M
2021-08-17 8.44 8.68 8.16 8.36 0.0M
2021-08-16 9.18 9.18 8.44 8.50 0.0M
2021-08-13 8.92 8.92 8.55 8.75 0.0M
2021-08-12 8.36 8.50 8.01 8.50 0.0M
2021-08-11 8.49 8.49 7.76 8.10 0.0M
2021-08-10 8.55 8.55 8.10 8.14 0.0M
2021-08-09 9.20 9.27 8.50 8.52 0.0M
2021-08-06 8.71 9.28 8.68 8.84 0.0M
2021-08-05 9.65 9.97 9.13 9.13 0.0M
2021-08-04 10.44 10.44 9.51 9.60 0.2M
2021-08-03 9.95 9.95 9.82 9.95 0.1M
2021-08-02 9.05 9.48 9.05 9.48 0.0M
2021-07-30 8.26 9.06 8.26 9.03 0.1M
2021-07-29 7.83 8.65 7.83 8.65 0.1M
2021-07-28 8.26 8.40 8.24 8.24 0.0M
2021-07-27 8.67 9.00 8.67 8.67 0.1M
2021-07-26 9.12 9.12 9.12 9.12 0.0M
2021-07-23 10.60 10.60 9.60 9.60 0.1M
2021-07-22 10.09 10.10 9.89 10.10 0.1M
2021-07-20 9.61 9.62 8.72 9.62 0.2M
2021-07-19 9.09 9.17 8.74 9.17 0.1M
2021-07-16 8.70 8.91 8.30 8.74 0.1M
2021-07-15 8.09 8.49 8.09 8.49 0.1M
2021-07-14 7.90 8.10 7.71 8.09 0.0M
2021-07-13 7.03 7.77 7.03 7.72 0.0M
2021-07-12 7.30 7.46 6.94 7.40 0.0M
2021-07-09 7.55 7.55 7.10 7.18 0.0M
2021-07-08 7.65 7.65 7.16 7.40 0.0M
2021-07-07 7.01 7.55 6.87 7.39 0.1M
2021-07-06 7.60 7.60 7.15 7.23 0.0M
2021-07-05 7.50 7.55 7.00 7.25 0.0M
2021-07-02 7.11 7.59 7.11 7.34 0.0M
2021-07-01 7.14 7.55 7.14 7.44 0.0M
2021-06-30 7.64 7.65 7.11 7.27 0.0M
2021-06-29 7.31 7.31 7.00 7.31 0.0M
2021-06-28 7.44 7.45 6.89 6.97 0.0M
2021-06-25 7.50 7.50 7.07 7.25 0.0M
2021-06-24 7.49 7.49 7.11 7.32 0.0M
2021-06-23 7.45 7.60 7.01 7.48 0.0M
2021-06-22 7.40 7.50 7.05 7.26 0.0M
2021-06-21 7.74 7.74 7.18 7.39 0.0M
2021-06-18 7.60 7.60 7.00 7.55 0.0M
2021-06-17 7.20 7.35 6.77 7.24 0.0M
2021-06-16 7.50 7.54 7.05 7.12 0.0M
2021-06-15 7.60 7.60 7.10 7.33 0.0M
2021-06-14 7.68 7.74 7.09 7.27 0.0M
2021-06-11 7.98 7.98 7.25 7.46 0.0M
2021-06-10 7.85 7.85 7.17 7.63 0.0M
2021-06-09 6.90 7.62 6.90 7.54 0.1M
2021-06-08 7.96 7.96 7.26 7.26 0.0M
2021-06-07 7.70 7.70 7.03 7.64 0.0M
2021-06-04 7.20 7.40 6.70 7.36 0.0M
2021-06-03 6.85 7.05 6.52 7.05 0.0M
2021-06-02 7.25 7.25 6.72 6.72 0.0M
2021-06-01 7.74 7.74 7.07 7.07 0.0M
2021-05-31 7.37 7.65 7.13 7.44 0.0M
2021-05-28 7.30 7.45 6.77 7.34 0.1M
2021-05-27 7.09 7.20 6.86 7.12 0.0M
2021-05-26 6.70 6.88 6.42 6.86 0.0M
2021-05-25 6.40 6.56 6.40 6.56 0.0M
2021-05-24 6.29 6.31 5.95 6.25 0.0M
2021-05-21 6.20 6.21 5.93 6.01 0.0M
2021-05-20 5.55 5.92 5.55 5.92 0.0M
2021-05-19 5.45 5.66 5.43 5.64 0.0M
2021-05-18 5.54 5.54 5.33 5.40 0.0M
2021-05-17 5.05 5.28 4.78 5.28 0.0M
2021-05-14 5.39 5.39 4.89 5.03 0.1M
2021-05-12 5.14 5.14 5.14 5.14 0.0M
2021-05-11 4.67 4.90 4.44 4.90 0.0M
2021-05-10 4.60 4.67 4.41 4.67 0.0M
2021-05-07 4.10 4.45 4.05 4.45 0.0M
2021-05-06 4.23 4.24 4.07 4.24 0.0M
2021-05-05 4.00 4.17 3.90 4.05 0.0M
2021-05-04 3.80 4.07 3.76 3.98 0.0M
2021-05-03 4.08 4.09 3.90 3.91 0.0M
2021-04-30 4.02 4.20 3.82 4.09 0.0M
2021-04-29 3.65 4.02 3.65 4.02 0.0M
2021-04-28 3.55 3.83 3.55 3.83 0.0M
2021-04-27 3.48 3.70 3.48 3.65 0.0M
2021-04-26 3.37 3.65 3.37 3.65 0.0M
2021-04-23 3.55 3.70 3.43 3.48 0.0M
2021-04-22 3.72 3.72 3.60 3.60 0.0M
2021-04-20 3.60 3.77 3.46 3.77 0.0M
2021-04-19 3.75 3.75 3.63 3.63 0.0M
2021-04-16 3.64 3.64 3.63 3.64 0.0M
2021-04-15 3.90 3.90 3.63 3.63 0.0M
2021-04-13 3.63 3.82 3.63 3.82 0.0M
2021-04-12 4.02 4.02 3.82 3.82 0.0M
2021-04-09 4.00 4.02 3.83 4.02 0.0M
2021-04-08 4.00 4.02 4.00 4.02 0.0M
2021-04-07 3.84 4.04 3.84 3.84 0.0M
2021-04-06 4.04 4.04 3.84 4.04 0.0M
2021-04-05 4.15 4.15 3.86 4.04 0.0M
2021-04-01 4.09 4.09 3.71 4.06 0.0M
2021-03-31 3.90 3.90 3.90 3.90 0.0M
2021-03-30 4.10 4.10 3.78 4.04 0.0M
2021-03-26 3.99 3.99 3.75 3.97 0.0M
2021-03-25 3.93 3.93 3.93 3.93 0.0M
2021-03-24 4.07 4.07 3.75 3.75 0.0M
2021-03-23 3.98 3.98 3.75 3.90 0.0M
2021-03-22 3.98 3.98 3.79 3.88 0.0M
2021-03-19 3.98 3.98 3.98 3.98 0.0M
2021-03-18 3.79 4.00 3.79 4.00 0.0M
2021-03-16 3.95 4.20 3.95 3.97 0.2M
2021-03-15 4.35 4.35 3.95 4.09 0.0M
2021-03-12 4.36 4.40 4.15 4.15 0.0M
2021-03-10 4.45 4.45 4.23 4.36 0.0M
2021-03-09 4.46 4.46 4.08 4.45 0.0M
2021-03-08 4.31 4.39 4.03 4.25 0.0M
2021-03-05 4.15 4.25 4.10 4.19 0.0M
2021-03-04 4.39 4.39 4.10 4.20 0.0M
2021-03-03 4.19 4.19 4.19 4.19 0.0M
2021-03-02 4.20 4.20 3.99 4.19 0.0M
2021-03-01 4.20 4.20 4.14 4.20 0.0M
2021-02-26 4.50 4.50 4.22 4.35 0.0M
2021-02-25 4.15 4.55 4.13 4.44 0.0M
2021-02-24 4.12 4.35 4.00 4.34 0.0M
2021-02-23 4.15 4.15 4.07 4.15 0.0M
2021-02-22 4.05 4.34 4.05 4.28 0.0M
2021-02-19 4.30 4.30 4.04 4.26 0.0M
2021-02-18 4.47 4.47 4.25 4.25 0.0M
2021-02-17 4.50 4.50 4.30 4.47 0.0M
2021-02-16 4.70 4.70 4.28 4.52 0.0M
2021-02-15 4.92 4.92 4.46 4.50 0.0M
2021-02-12 4.77 4.77 4.69 4.69 0.0M
2021-02-11 4.80 4.80 4.78 4.78 0.0M
2021-02-10 4.68 4.95 4.68 4.87 0.0M
2021-02-09 4.85 4.98 4.52 4.82 0.0M
2021-02-08 4.83 4.83 4.40 4.75 0.0M
2021-02-05 4.35 4.67 4.35 4.60 0.0M
2021-02-04 4.79 4.79 4.40 4.55 0.0M
2021-02-03 4.25 4.68 4.25 4.60 0.0M
2021-02-02 4.13 4.47 4.13 4.47 0.0M
2021-02-01 4.74 4.74 4.32 4.33 0.0M
2021-01-29 4.25 4.68 4.24 4.54 0.0M
2021-01-28 4.46 4.46 4.46 4.46 0.0M
2021-01-27 4.69 4.69 4.69 4.69 0.0M
2021-01-25 4.93 4.93 4.93 4.93 0.0M
2021-01-22 5.49 5.49 5.07 5.18 0.0M
2021-01-21 5.33 5.33 5.33 5.33 0.0M
2021-01-20 5.08 5.08 5.08 5.08 0.0M
2021-01-19 4.39 4.84 4.39 4.84 0.0M
2021-01-18 4.61 4.61 4.61 4.61 0.0M
2021-01-15 5.33 5.33 4.85 4.85 0.0M
2021-01-14 5.22 5.22 4.74 5.10 0.1M
2021-01-13 4.98 4.98 4.98 4.98 0.0M
2021-01-12 4.75 4.75 4.75 4.75 0.0M
2021-01-11 4.53 4.53 4.53 4.53 0.0M
2021-01-08 4.32 4.32 4.32 4.32 0.0M
2021-01-07 4.12 4.12 3.94 4.12 0.0M
2021-01-06 3.93 3.93 3.84 3.93 0.0M
2021-01-05 3.58 3.75 3.41 3.75 0.0M
2021-01-04 3.58 3.58 3.49 3.58 0.0M
2021-01-01 3.41 3.41 3.35 3.41 0.0M