Sagardeep Alloys Ltd. SAGARDEEP
NSE · Hindistan · Enerji Dışı Mineraller
INR 23,39+0,26 (+%1,12)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22,52 | -%2,64 | INR 23,01 | INR 23,66 | INR 22,05 | 10,99K |
| 2026-09-30 | INR 23,13 | -%1,32 | INR 23,98 | INR 23,98 | INR 22,83 | 8,44K |
| 2026-09-29 | INR 23,44 | +%0,64 | INR 23,18 | INR 23,60 | INR 22,76 | 6,76K |
| 2026-09-28 | INR 23,29 | +%0,43 | INR 23,65 | INR 23,95 | INR 23,02 | 8,88K |
| 2026-09-25 | INR 23,19 | -%2,15 | INR 24,17 | INR 24,17 | INR 23,12 | 7,60K |
| 2026-09-24 | INR 23,70 | -%2,71 | INR 24,38 | INR 24,38 | INR 23,52 | 3,15K |
| 2026-09-23 | INR 24,36 | +%4,15 | INR 23,10 | INR 24,39 | INR 23,10 | 8,63K |
| 2026-09-22 | INR 23,39 | %0,00 | INR 23,03 | INR 23,87 | INR 23,03 | 4,12K |
| 2026-09-21 | INR 23,39 | -%0,97 | INR 23,67 | INR 24,47 | INR 23,28 | 5,93K |
| 2026-09-18 | INR 23,62 | +%0,51 | INR 23,51 | INR 24,49 | INR 23,51 | 2,09K |
| 2026-09-17 | INR 23,50 | -%1,30 | INR 23,92 | INR 24,15 | INR 23,20 | 5,08K |
| 2026-09-16 | INR 23,81 | +%0,68 | INR 23,66 | INR 24,14 | INR 23,20 | 1,21K |
| 2026-09-15 | INR 23,65 | -%0,59 | INR 23,79 | INR 23,79 | INR 23,52 | 4,37K |
| 2026-09-14 | INR 23,79 | %0,00 | INR 23,79 | INR 23,79 | INR 23,79 | 0 |
| 2026-09-11 | INR 23,79 | -%1,04 | INR 24,20 | INR 24,20 | INR 23,72 | 9,00K |
| 2026-09-10 | INR 24,04 | +%1,43 | INR 24,00 | INR 24,17 | INR 23,70 | 9,23K |
| 2026-09-09 | INR 23,70 | -%1,17 | INR 24,23 | INR 24,23 | INR 23,49 | 6,39K |
| 2026-09-08 | INR 23,98 | +%1,44 | INR 24,80 | INR 24,80 | INR 23,40 | 8,34K |
| 2026-09-07 | INR 23,64 | +%0,08 | INR 23,85 | INR 23,85 | INR 23,60 | 2,85K |
| 2026-09-04 | INR 23,62 | -%0,59 | INR 23,76 | INR 24,00 | INR 23,53 | 5,26K |
| 2026-09-03 | INR 23,76 | +%0,42 | INR 23,60 | INR 24,00 | INR 22,85 | 7,51K |
| 2026-09-02 | INR 23,66 | -%0,42 | INR 23,76 | INR 24,00 | INR 23,60 | 2,27K |
| 2026-09-01 | INR 23,76 | +%0,51 | INR 23,75 | INR 24,38 | INR 23,66 | 4,55K |
| 2026-08-31 | INR 23,64 | +%0,08 | INR 23,62 | INR 24,44 | INR 23,61 | 6,69K |
| 2026-08-28 | INR 23,62 | -%0,71 | INR 23,79 | INR 24,59 | INR 23,51 | 3,09K |
| 2026-08-27 | INR 23,79 | +%0,63 | INR 24,20 | INR 26,99 | INR 23,51 | 33,59K |
| 2026-08-26 | INR 23,64 | -%0,08 | INR 23,66 | INR 24,85 | INR 23,26 | 24,91K |
| 2026-08-25 | INR 23,66 | -%0,92 | INR 24,35 | INR 24,35 | INR 23,41 | 18,40K |
| 2026-08-24 | INR 23,88 | +%2,05 | INR 23,86 | INR 24,97 | INR 23,50 | 15,32K |
| 2026-08-21 | INR 23,40 | -%0,55 | INR 24,00 | INR 24,20 | INR 23,40 | 13,46K |
| 2026-08-20 | INR 23,53 | -%1,79 | INR 24,10 | INR 24,10 | INR 23,41 | 7,35K |
| 2026-08-19 | INR 23,96 | +%1,10 | INR 23,51 | INR 24,29 | INR 23,51 | 1,87K |
| 2026-08-18 | INR 23,70 | -%1,33 | INR 24,40 | INR 24,40 | INR 23,63 | 1,69K |
| 2026-08-17 | INR 24,02 | +%1,31 | INR 24,18 | INR 24,48 | INR 23,25 | 4,40K |
| 2026-08-14 | INR 23,71 | -%1,66 | INR 23,99 | INR 24,98 | INR 23,59 | 14,35K |
| 2026-08-13 | INR 24,11 | -%1,15 | INR 24,39 | INR 24,94 | INR 24,10 | 6,61K |
| 2026-08-12 | INR 24,39 | -%1,22 | INR 24,80 | INR 25,23 | INR 24,00 | 8,26K |
| 2026-08-11 | INR 24,69 | %0,00 | INR 24,93 | INR 25,29 | INR 23,70 | 46,43K |
| 2026-08-10 | INR 24,69 | -%0,68 | INR 24,52 | INR 25,39 | INR 24,52 | 3,65K |
| 2026-08-07 | INR 24,86 | -%1,47 | INR 25,79 | INR 25,79 | INR 24,51 | 5,90K |
| 2026-08-06 | INR 25,23 | +%0,12 | INR 25,90 | INR 25,90 | INR 24,51 | 6,75K |
| 2026-08-05 | INR 25,20 | +%2,52 | INR 24,99 | INR 25,39 | INR 24,40 | 11,89K |
| 2026-08-04 | INR 24,58 | +%0,37 | INR 24,99 | INR 24,99 | INR 24,56 | 637 |
| 2026-08-03 | INR 24,49 | +%1,03 | INR 25,44 | INR 25,44 | INR 24,24 | 3,30K |
| 2026-07-31 | INR 24,24 | +%1,00 | INR 24,40 | INR 24,95 | INR 23,70 | 1,20K |
| 2026-07-30 | INR 24,00 | +%0,29 | INR 25,44 | INR 25,44 | INR 23,94 | 1,86K |
| 2026-07-29 | INR 23,93 | -%2,72 | INR 24,61 | INR 25,25 | INR 23,62 | 7,68K |
| 2026-07-28 | INR 24,60 | -%1,44 | INR 24,46 | INR 25,53 | INR 24,46 | 1,54K |
| 2026-07-27 | INR 24,96 | -%0,79 | INR 26,48 | INR 26,48 | INR 24,32 | 19,50K |
| 2026-07-24 | INR 25,16 | +%0,40 | INR 25,06 | INR 25,50 | INR 24,50 | 7,28K |
| 2026-07-23 | INR 25,06 | +%2,04 | INR 25,14 | INR 25,89 | INR 24,20 | 40,21K |
| 2026-07-22 | INR 24,56 | +%1,95 | INR 23,97 | INR 25,40 | INR 23,86 | 13,63K |
| 2026-07-21 | INR 24,09 | +%1,26 | INR 23,71 | INR 24,46 | INR 23,60 | 5,98K |
| 2026-07-20 | INR 23,79 | -%0,96 | INR 24,50 | INR 24,50 | INR 23,35 | 3,43K |
| 2026-07-17 | INR 24,02 | -%0,74 | INR 24,44 | INR 24,87 | INR 23,62 | 1,40K |
| 2026-07-16 | INR 24,20 | -%2,18 | INR 25,60 | INR 25,60 | INR 24,08 | 2,06K |
| 2026-07-15 | INR 24,74 | +%4,08 | INR 24,60 | INR 25,00 | INR 24,20 | 9,16K |
| 2026-07-14 | INR 23,77 | -%1,08 | INR 24,90 | INR 24,90 | INR 23,65 | 2,73K |
| 2026-07-13 | INR 24,03 | -%1,80 | INR 26,60 | INR 26,60 | INR 23,75 | 3,18K |
| 2026-07-10 | INR 24,47 | -%0,12 | INR 25,11 | INR 25,39 | INR 24,06 | 3,66K |
| 2026-07-09 | INR 24,50 | +%0,37 | INR 24,41 | INR 25,18 | INR 24,30 | 1,63K |
| 2026-07-08 | INR 24,41 | -%2,13 | INR 25,14 | INR 25,14 | INR 24,32 | 1,04K |
| 2026-07-07 | INR 24,94 | +%1,42 | INR 24,60 | INR 25,29 | INR 24,31 | 6,43K |
| 2026-07-06 | INR 24,59 | -%1,91 | INR 25,24 | INR 25,44 | INR 24,50 | 4,48K |
| 2026-07-03 | INR 25,07 | +%1,91 | INR 24,50 | INR 25,39 | INR 24,50 | 2,87K |
| 2026-07-02 | INR 24,60 | -%1,05 | INR 24,86 | INR 25,69 | INR 24,40 | 5,81K |
| 2026-07-01 | INR 24,86 | -%1,15 | INR 24,50 | INR 25,80 | INR 24,50 | 2,98K |
| 2026-06-30 | INR 25,15 | +%0,96 | INR 24,79 | INR 25,40 | INR 24,71 | 673 |
| 2026-06-29 | INR 24,91 | -%0,12 | INR 24,12 | INR 25,50 | INR 24,12 | 6,75K |
| 2026-06-26 | INR 24,94 | %0,00 | INR 24,94 | INR 24,94 | INR 24,94 | 0 |
| 2026-06-25 | INR 24,94 | -%2,54 | INR 25,99 | INR 25,99 | INR 24,81 | 2,28K |
| 2026-06-24 | INR 25,59 | +%4,83 | INR 24,90 | INR 25,80 | INR 24,50 | 6,28K |
| 2026-06-23 | INR 24,41 | -%4,16 | INR 24,20 | INR 25,81 | INR 24,20 | 5,14K |
| 2026-06-22 | INR 25,47 | +%0,04 | INR 26,00 | INR 26,00 | INR 25,02 | 11,05K |
| 2026-06-19 | INR 25,46 | +%2,74 | INR 25,46 | INR 25,46 | INR 24,79 | 3,42K |
| 2026-06-18 | INR 24,78 | -%1,12 | INR 24,97 | INR 25,69 | INR 24,63 | 8,30K |
| 2026-06-17 | INR 25,06 | -%1,92 | INR 24,60 | INR 26,37 | INR 24,60 | 6,83K |
| 2026-06-16 | INR 25,55 | +%1,31 | INR 25,90 | INR 25,90 | INR 24,18 | 7,32K |
| 2026-06-15 | INR 25,22 | +%2,31 | INR 24,65 | INR 25,49 | INR 24,07 | 3,39K |
| 2026-06-12 | INR 24,65 | +%0,61 | INR 24,50 | INR 25,40 | INR 24,30 | 7,91K |
| 2026-06-11 | INR 24,50 | -%1,29 | INR 24,88 | INR 25,49 | INR 24,50 | 4,45K |
| 2026-06-10 | INR 24,82 | -%1,74 | INR 25,29 | INR 25,50 | INR 24,81 | 1,61K |
| 2026-06-09 | INR 25,26 | +%1,12 | INR 25,60 | INR 25,60 | INR 24,18 | 4,82K |
| 2026-06-08 | INR 24,98 | +%1,54 | INR 24,42 | INR 25,60 | INR 23,00 | 18,56K |
| 2026-06-05 | INR 24,60 | -%3,42 | INR 25,97 | INR 25,97 | INR 24,50 | 4,34K |
| 2026-06-04 | INR 25,47 | +%1,23 | INR 24,63 | INR 25,49 | INR 24,54 | 13,54K |
| 2026-06-03 | INR 25,16 | -%1,87 | INR 25,28 | INR 25,75 | INR 25,00 | 3,32K |
| 2026-06-02 | INR 25,64 | +%1,26 | INR 25,32 | INR 25,94 | INR 25,00 | 7,17K |
| 2026-06-01 | INR 25,32 | -%4,70 | INR 25,91 | INR 27,00 | INR 25,15 | 15,08K |
| 2026-05-29 | INR 26,57 | -%0,19 | INR 26,11 | INR 26,99 | INR 26,11 | 20,19K |