Samvardhana Motherson International Ltd

SAMD
🏛️ インド →
105.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 98.40 102.90 97.53 102.00 3.2M
2023-12-28 96.55 97.90 95.75 97.60 0.4M
2023-12-27 96.50 96.74 95.28 96.34 0.8M
2023-12-26 95.00 96.57 94.41 96.13 0.3M
2023-12-22 95.44 95.44 93.85 94.79 1.0M
2023-12-21 90.27 94.58 90.27 94.08 0.4M
2023-12-20 96.62 97.49 91.44 92.10 0.6M
2023-12-19 98.26 98.49 96.17 96.34 1.1M
2023-12-18 98.92 99.30 97.50 97.96 0.4M
2023-12-15 99.89 99.89 97.80 98.20 0.6M
2023-12-14 96.65 99.02 95.81 98.73 2.4M
2023-12-13 95.15 96.50 94.66 95.57 0.9M
2023-12-12 97.69 97.78 94.50 95.12 0.7M
2023-12-11 95.46 97.88 95.46 96.93 1.3M
2023-12-08 88.16 95.40 88.16 94.94 0.6M
2023-12-07 94.64 94.64 92.74 93.27 0.5M
2023-12-06 93.60 95.00 93.28 93.81 0.5M
2023-12-05 93.44 94.00 92.25 93.28 1.6M
2023-12-04 94.90 94.90 92.66 92.98 0.5M
2023-12-01 93.33 93.80 91.30 93.10 0.7M
2023-11-30 93.00 93.00 91.50 92.04 1.1M
2023-11-29 90.50 93.70 90.11 92.58 1.3M
2023-11-28 87.99 90.29 86.85 89.93 1.7M
2023-11-24 88.74 88.74 87.35 87.50 0.6M
2023-11-23 88.25 88.67 87.54 88.21 0.4M
2023-11-22 88.99 89.00 86.80 87.67 1.1M
2023-11-21 88.91 89.42 88.25 88.47 0.3M
2023-11-20 90.84 90.84 88.60 88.84 0.5M
2023-11-17 91.24 91.24 89.80 90.02 0.7M
2023-11-16 90.36 91.45 90.10 91.10 0.2M
2023-11-15 90.50 90.95 89.01 90.61 1.0M
2023-11-13 91.64 91.64 88.91 89.66 0.5M
2023-11-12 90.01 91.65 90.01 90.95 0.4M
2023-11-10 89.94 91.45 87.40 88.45 0.9M
2023-11-09 93.49 93.49 89.00 89.94 2.3M
2023-11-08 92.40 93.60 91.30 92.88 0.7M
2023-11-07 92.24 92.62 91.22 91.95 0.3M
2023-11-06 91.95 92.19 90.39 91.91 0.6M
2023-11-03 92.49 93.00 90.35 90.65 0.6M
2023-11-02 92.56 92.87 91.60 92.01 0.4M
2023-11-01 92.89 92.94 91.54 91.94 0.1M
2023-10-31 93.45 93.65 91.71 91.93 0.2M
2023-10-30 92.76 92.95 90.89 92.30 0.2M
2023-10-27 92.13 93.25 91.67 92.49 0.3M
2023-10-26 91.20 92.71 88.66 92.02 0.9M
2023-10-25 94.59 94.59 91.00 91.95 0.6M
2023-10-23 94.60 94.60 91.90 92.85 0.8M
2023-10-20 96.11 96.35 92.86 93.39 0.3M
2023-10-19 95.61 96.50 95.05 96.19 0.4M
2023-10-18 97.01 97.60 95.83 96.40 0.5M
2023-10-17 98.50 98.50 96.77 97.30 0.4M
2023-10-16 94.51 97.63 93.80 97.34 0.4M
2023-10-13 94.70 95.57 94.18 94.30 0.2M
2023-10-12 95.41 95.75 94.70 95.39 0.3M
2023-10-11 93.99 96.20 93.81 95.42 1.0M
2023-10-10 90.51 93.65 90.51 93.32 0.4M
2023-10-09 91.01 91.75 89.95 90.43 0.8M
2023-10-06 92.80 93.15 92.12 92.69 0.4M
2023-10-05 93.97 93.97 92.33 92.76 0.4M
2023-10-04 95.01 95.53 92.15 92.75 1.0M
2023-10-03 96.34 96.34 94.73 95.77 0.2M
2023-09-29 95.81 97.10 95.72 95.96 0.4M
2023-09-28 97.28 97.88 95.09 95.53 0.6M
2023-09-27 97.41 97.50 95.89 97.24 0.2M
2023-09-26 96.99 97.75 96.67 97.42 0.2M
2023-09-25 96.21 97.40 95.70 96.74 0.5M
2023-09-22 96.39 96.77 95.25 96.16 0.7M
2023-09-21 98.50 98.65 95.80 96.39 0.5M
2023-09-20 99.89 99.89 98.35 98.65 0.2M
2023-09-18 98.37 100.36 97.20 99.17 0.3M
2023-09-15 98.99 99.66 98.11 98.36 0.5M
2023-09-14 98.99 98.99 97.00 98.61 0.5M
2023-09-13 97.16 98.14 95.74 97.52 0.3M
2023-09-12 101.12 101.53 96.80 97.47 1.2M
2023-09-11 101.00 101.45 99.90 101.10 1.8M
2023-09-08 99.99 100.38 99.30 99.57 0.2M
2023-09-07 99.49 101.00 98.75 99.26 1.4M
2023-09-06 100.16 100.76 98.86 99.11 0.3M
2023-09-05 103.50 103.50 99.55 99.88 1.2M
2023-09-04 98.31 103.06 98.11 102.37 0.9M
2023-09-01 95.31 98.00 95.08 97.75 1.1M
2023-08-31 96.31 96.70 95.50 95.85 0.6M
2023-08-30 96.60 97.25 96.08 96.15 0.5M
2023-08-29 95.82 96.68 95.39 96.47 0.2M
2023-08-28 96.20 97.28 95.61 95.91 0.3M
2023-08-25 94.85 97.10 94.39 95.88 0.9M
2023-08-24 94.71 95.55 94.71 94.85 0.2M
2023-08-23 95.31 95.72 94.40 94.58 0.2M
2023-08-22 96.44 96.44 94.80 95.28 0.2M
2023-08-21 94.21 95.90 94.06 95.64 0.6M
2023-08-18 94.45 94.89 93.20 94.21 0.3M
2023-08-17 96.46 96.89 94.14 94.48 0.6M
2023-08-16 95.99 96.70 95.00 96.45 0.3M
2023-08-14 98.44 98.44 93.55 96.40 1.0M
2023-08-11 98.51 102.85 96.90 97.70 3.2M
2023-08-10 99.89 99.89 95.30 95.83 0.9M
2023-08-09 99.44 99.44 97.60 98.56 0.1M
2023-08-08 98.74 99.47 97.90 98.07 0.5M
2023-08-07 96.11 98.90 96.11 98.72 0.2M
2023-08-04 96.51 98.91 95.85 96.66 0.6M
2023-08-03 96.20 97.31 95.53 97.01 0.3M
2023-08-02 98.70 99.90 95.35 96.71 1.0M
2023-08-01 98.36 99.48 98.01 98.91 0.6M
2023-07-31 97.56 98.75 96.70 98.36 0.3M
2023-07-28 100.42 100.80 95.83 97.46 1.4M
2023-07-27 99.16 100.78 98.89 100.41 0.5M
2023-07-26 98.40 99.69 98.40 99.05 0.7M
2023-07-25 97.96 100.50 96.91 98.39 1.0M
2023-07-24 97.00 97.33 96.50 97.01 0.6M
2023-07-21 95.71 98.19 95.50 97.00 0.9M
2023-07-20 96.01 96.85 95.50 96.73 0.2M
2023-07-19 96.75 97.07 95.96 96.19 0.6M
2023-07-18 96.00 96.82 94.65 96.49 0.9M
2023-07-17 96.20 96.85 95.80 95.94 0.8M
2023-07-14 96.00 96.30 95.25 96.12 0.9M
2023-07-13 95.61 97.03 94.25 95.04 1.1M
2023-07-12 93.00 94.30 92.74 93.08 0.9M
2023-07-11 91.25 93.40 90.76 92.40 0.5M
2023-07-10 91.83 92.47 90.25 90.77 0.8M
2023-07-07 91.49 92.14 90.55 91.35 0.4M
2023-07-06 91.45 92.93 90.00 91.52 1.5M
2023-07-05 90.61 92.50 88.73 90.32 2.5M
2023-07-04 86.16 86.36 84.78 85.10 0.2M
2023-07-03 86.20 86.38 85.40 86.10 0.7M
2023-06-30 85.51 86.40 85.25 85.75 0.3M
2023-06-28 85.29 86.34 84.56 85.79 0.3M
2023-06-27 85.00 85.69 84.46 85.01 0.7M
2023-06-26 83.00 85.25 82.95 84.89 0.4M
2023-06-23 84.99 84.99 81.41 82.95 0.6M
2023-06-22 86.13 88.20 84.50 84.69 2.0M
2023-06-21 82.70 86.15 82.41 85.90 2.3M
2023-06-20 81.26 82.84 81.04 82.25 0.3M
2023-06-19 83.49 83.49 81.00 81.16 0.4M
2023-06-16 83.44 83.45 81.87 82.43 1.2M
2023-06-15 82.92 83.50 81.40 82.16 0.7M
2023-06-14 85.00 85.00 82.90 83.08 0.7M
2023-06-13 84.16 84.90 83.30 84.60 1.2M
2023-06-12 82.06 84.37 81.85 83.77 1.1M
2023-06-09 81.69 82.20 80.62 81.74 1.0M
2023-06-08 80.95 82.25 80.34 80.94 0.6M
2023-06-07 80.41 80.96 79.94 80.49 0.4M
2023-06-06 80.52 81.60 80.07 80.38 0.5M
2023-06-05 81.00 81.42 80.41 80.96 0.9M
2023-06-02 79.11 80.52 79.10 80.39 0.2M
2023-06-01 79.01 79.95 78.70 78.86 0.3M
2023-05-31 79.50 79.75 78.35 79.01 0.4M
2023-05-30 80.26 81.09 79.30 79.47 0.4M
2023-05-29 81.63 81.95 79.81 80.49 1.2M
2023-05-26 82.45 82.45 80.01 80.78 2.0M
2023-05-25 81.11 81.93 80.60 81.71 0.4M
2023-05-24 81.01 82.31 80.97 81.50 0.4M
2023-05-23 80.41 82.54 80.40 81.38 1.5M
2023-05-22 80.26 81.25 79.26 80.00 1.5M
2023-05-19 78.72 81.25 77.35 80.12 1.7M
2023-05-18 78.16 79.89 78.16 78.66 0.6M
2023-05-17 78.58 78.80 76.82 77.98 0.6M
2023-05-16 78.70 79.64 77.91 78.42 0.3M
2023-05-15 78.38 79.16 78.26 78.58 0.3M
2023-05-12 77.86 79.20 77.60 78.31 1.3M
2023-05-11 78.60 79.25 77.60 77.87 2.7M
2023-05-10 76.01 78.50 76.01 78.33 1.4M
2023-05-09 76.10 77.00 75.40 75.92 1.5M
2023-05-08 75.15 76.58 75.15 76.07 1.2M
2023-05-05 75.49 76.05 75.00 75.33 0.3M
2023-05-04 74.76 75.72 74.67 75.51 0.7M
2023-05-03 75.00 75.46 74.50 74.75 0.6M
2023-05-02 73.50 75.80 73.50 75.32 1.1M
2023-04-28 72.44 73.80 72.44 73.22 0.6M
2023-04-27 71.56 72.74 71.52 72.43 0.4M
2023-04-26 71.11 72.47 70.90 71.82 0.7M
2023-04-25 71.15 71.45 70.50 71.11 1.3M
2023-04-24 70.06 71.05 69.35 70.90 0.9M
2023-04-21 70.75 70.75 69.45 70.05 0.8M
2023-04-20 69.02 70.12 68.69 69.99 0.9M
2023-04-19 68.50 69.55 68.12 69.01 1.8M
2023-04-18 69.30 69.34 68.31 68.71 1.0M
2023-04-17 68.20 69.00 67.42 68.87 0.6M
2023-04-13 69.00 69.20 67.82 68.27 0.6M
2023-04-12 68.80 69.87 68.31 68.83 2.2M
2023-04-11 68.49 68.68 67.80 68.35 0.5M
2023-04-10 67.93 68.50 67.10 67.93 1.0M
2023-04-06 67.52 68.10 67.00 67.92 0.4M
2023-04-05 67.50 67.80 66.85 67.52 0.8M
2023-04-03 67.16 67.92 67.06 67.57 1.1M
2023-03-31 65.18 67.19 64.89 67.08 0.9M
2023-03-29 62.99 64.88 62.61 64.41 1.1M
2023-03-28 64.01 64.27 61.84 62.88 2.1M
2023-03-27 64.73 64.87 63.50 64.09 2.2M
2023-03-24 65.38 66.25 64.20 64.73 1.5M
2023-03-23 65.45 65.52 64.59 65.27 0.9M
2023-03-22 66.00 66.40 65.13 65.43 1.7M
2023-03-21 66.00 66.26 64.55 65.56 1.1M
2023-03-20 66.50 67.31 65.16 65.54 3.1M
2023-03-17 69.50 69.68 66.41 67.81 1.8M
2023-03-16 72.00 72.00 66.05 68.45 27.0M
2023-03-15 79.01 79.88 76.05 76.80 0.3M
2023-03-14 80.00 80.18 78.16 78.71 0.6M
2023-03-13 82.75 82.75 79.34 79.81 0.4M
2023-03-10 81.66 83.25 81.39 82.95 0.2M
2023-03-09 83.75 83.86 81.87 82.68 0.7M
2023-03-08 82.18 83.75 82.18 83.57 0.6M
2023-03-06 80.26 83.86 80.26 83.23 0.8M
2023-03-03 81.36 81.47 79.66 80.00 0.5M
2023-03-02 81.01 81.37 80.57 80.77 0.2M
2023-03-01 79.90 81.57 79.75 81.35 0.6M
2023-02-28 78.95 81.45 78.70 79.65 0.5M
2023-02-27 82.50 82.55 77.70 78.40 0.6M
2023-02-24 82.85 82.95 81.65 82.35 0.2M
2023-02-23 82.00 82.60 81.00 82.25 0.4M
2023-02-22 81.10 82.50 81.10 82.00 1.0M
2023-02-21 82.70 82.70 81.35 82.20 0.6M
2023-02-20 81.90 84.20 81.30 81.90 1.5M
2023-02-17 80.15 80.55 79.05 79.55 0.5M
2023-02-16 80.95 80.95 79.95 80.15 0.3M
2023-02-15 80.50 80.90 79.65 80.05 0.3M
2023-02-14 79.75 81.00 78.70 79.95 1.0M
2023-02-13 80.50 80.75 79.10 79.60 0.8M
2023-02-10 79.45 81.15 79.10 80.20 0.4M
2023-02-09 81.75 81.90 78.40 79.25 1.6M
2023-02-08 80.05 81.45 79.05 80.80 2.4M
2023-02-07 78.85 80.60 78.35 80.15 2.3M
2023-02-06 75.40 79.00 75.35 78.60 1.5M
2023-02-03 75.15 76.95 74.65 75.90 0.9M
2023-02-02 73.95 75.20 72.75 74.85 0.5M
2023-02-01 76.00 76.25 72.60 74.00 0.9M
2023-01-31 73.85 76.70 73.45 75.55 1.3M
2023-01-30 71.25 73.35 70.55 73.10 0.8M
2023-01-27 72.85 73.30 70.25 71.60 1.1M
2023-01-25 73.80 73.85 71.90 72.70 0.4M
2023-01-24 73.65 74.25 73.20 73.70 0.5M
2023-01-23 73.50 73.65 72.45 73.30 0.3M
2023-01-20 73.75 74.40 72.50 72.95 1.0M
2023-01-19 73.65 74.50 73.40 74.20 0.2M
2023-01-18 74.15 74.65 73.80 74.35 0.7M
2023-01-17 73.50 77.20 73.10 74.20 112.4M
2023-01-16 77.25 77.55 75.30 75.50 0.4M
2023-01-13 78.00 78.05 73.75 77.15 1.8M
2023-01-12 77.35 78.40 76.70 78.15 2.0M
2023-01-11 78.85 79.25 76.45 77.10 1.2M
2023-01-10 77.00 79.45 76.90 78.80 2.9M
2023-01-09 76.00 77.20 75.85 77.00 0.5M
2023-01-06 75.65 75.90 74.50 75.25 0.4M
2023-01-05 74.95 75.65 74.40 75.45 0.7M
2023-01-04 76.00 76.35 74.05 74.80 1.1M
2023-01-03 75.95 76.35 75.30 76.05 0.5M
2023-01-02 74.15 76.10 74.10 75.65 1.5M