Sudarshan Chemical Industries Ltd (SDCH)

SDCH
🏛️ インド →
1,311.50
最終更新: 2025-10-07
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
2021-12-31 566.15 566.15 554.45 557.75 0.1M
2021-12-30 567.00 571.55 556.00 563.30 0.0M
2021-12-29 564.50 580.00 558.70 567.05 0.1M
2021-12-28 557.75 565.00 553.55 562.45 0.1M
2021-12-27 563.00 563.00 544.85 557.75 0.1M
2021-12-24 561.00 565.00 546.00 559.80 0.1M
2021-12-23 534.00 565.65 531.10 561.20 0.2M
2021-12-22 522.40 537.60 515.00 525.25 0.1M
2021-12-21 527.00 538.00 512.90 522.40 0.2M
2021-12-20 545.00 548.90 505.00 518.00 0.2M
2021-12-17 572.20 573.45 546.00 549.90 0.1M
2021-12-16 574.70 580.00 566.70 570.55 0.0M
2021-12-15 573.70 581.10 569.00 570.10 0.0M
2021-12-14 584.00 585.90 572.00 573.70 0.0M
2021-12-13 572.00 594.20 572.00 583.05 0.2M
2021-12-10 567.50 573.00 565.75 570.40 0.0M
2021-12-09 572.00 575.70 558.40 567.75 0.0M
2021-12-08 568.35 574.40 563.55 569.50 0.1M
2021-12-07 568.20 574.05 560.35 563.35 0.0M
2021-12-06 585.00 585.00 564.00 567.60 0.1M
2021-12-03 564.95 587.00 564.95 580.15 0.2M
2021-12-02 561.00 564.15 551.00 562.10 0.1M
2021-12-01 565.45 569.60 554.95 555.50 0.1M
2021-11-30 559.00 569.60 555.25 562.60 0.1M
2021-11-29 565.05 566.00 530.20 558.95 0.2M
2021-11-26 580.60 580.85 563.00 572.65 0.1M
2021-11-25 587.00 588.00 576.90 580.20 0.0M
2021-11-24 571.00 588.00 568.70 581.20 0.1M
2021-11-23 565.00 572.80 559.15 568.25 0.1M
2021-11-22 574.85 578.00 560.10 569.55 0.1M
2021-11-18 570.00 581.00 561.35 573.20 0.2M
2021-11-17 568.95 575.00 568.00 569.70 0.1M
2021-11-16 580.00 583.05 567.00 568.95 0.1M
2021-11-15 585.60 591.80 575.00 577.80 0.1M
2021-11-12 600.00 601.85 579.20 585.10 0.2M
2021-11-11 596.10 604.95 595.00 598.90 0.1M
2021-11-10 603.00 607.10 595.20 598.15 0.1M
2021-11-09 596.50 610.00 592.90 605.35 0.1M
2021-11-08 607.95 610.40 570.00 596.50 0.2M
2021-11-04 604.65 607.70 600.25 605.70 0.0M
2021-11-03 607.00 607.50 593.00 599.95 0.1M
2021-11-02 589.65 608.40 586.25 603.20 0.2M
2021-11-01 581.00 594.00 573.20 586.65 0.2M
2021-10-29 578.05 586.00 550.25 568.50 0.3M
2021-10-28 601.80 604.50 577.55 579.55 0.2M
2021-10-27 614.00 614.00 595.40 597.60 0.2M
2021-10-26 614.90 618.30 601.00 605.90 0.1M
2021-10-25 612.15 619.90 600.85 612.15 0.2M
2021-10-22 611.00 627.50 603.15 606.75 0.2M
2021-10-21 646.80 649.35 604.30 608.95 0.4M
2021-10-20 654.00 657.55 639.00 641.15 0.2M
2021-10-19 661.50 668.00 651.00 655.90 0.1M
2021-10-18 665.00 676.50 658.05 661.20 0.2M
2021-10-14 670.90 678.30 661.60 664.00 0.2M
2021-10-13 670.90 682.90 665.00 666.50 0.1M
2021-10-12 670.00 673.85 658.40 664.90 0.1M
2021-10-11 677.00 680.95 665.60 669.30 0.2M
2021-10-08 684.50 685.90 673.00 675.30 0.2M
2021-10-07 686.85 692.50 676.55 680.90 0.3M
2021-10-06 688.00 714.90 676.60 681.50 1.5M
2021-10-05 659.60 700.00 658.00 690.15 1.8M
2021-10-04 660.00 667.15 653.25 657.65 0.2M
2021-10-01 661.00 661.60 651.00 654.45 0.1M
2021-09-30 668.00 681.00 656.00 658.15 0.3M
2021-09-29 668.00 669.25 661.00 665.60 0.1M
2021-09-28 673.20 676.25 661.60 668.15 0.2M
2021-09-27 671.60 674.00 657.35 667.35 0.2M
2021-09-24 667.45 689.80 666.00 668.25 0.5M
2021-09-23 654.30 667.50 654.30 664.35 0.2M
2021-09-22 651.40 657.95 647.35 651.20 0.2M
2021-09-21 646.45 653.50 630.00 645.75 0.2M
2021-09-20 656.00 659.95 642.00 643.55 0.2M
2021-09-17 677.95 683.00 655.00 658.00 0.3M
2021-09-16 686.55 688.05 675.00 677.00 0.3M
2021-09-15 689.80 692.25 660.00 682.75 0.7M
2021-09-14 690.00 698.00 679.05 690.00 0.5M
2021-09-13 675.60 689.00 665.15 685.25 0.5M
2021-09-09 667.90 683.20 667.00 674.75 0.4M
2021-09-08 653.00 683.80 645.10 670.25 1.2M
2021-09-07 661.60 663.25 645.05 650.55 0.3M
2021-09-06 665.00 667.20 658.00 659.80 0.2M
2021-09-03 663.70 670.95 658.75 661.50 0.3M
2021-09-02 652.30 689.00 652.00 659.95 1.1M
2021-09-01 665.90 668.50 646.10 649.35 0.5M
2021-08-31 682.10 696.00 655.00 659.55 2.0M
2021-08-30 707.00 722.40 676.80 684.10 5.5M
2021-08-27 593.00 710.40 592.00 707.15 10.2M
2021-08-26 600.00 600.00 587.05 592.00 0.2M
2021-08-25 580.50 618.80 577.00 599.00 1.1M
2021-08-24 578.00 587.50 565.00 567.20 0.4M
2021-08-23 600.00 609.75 562.30 572.30 0.3M
2021-08-20 600.00 616.00 592.45 598.40 0.4M
2021-08-18 609.70 628.70 595.50 600.80 0.4M
2021-08-17 625.00 629.00 600.80 606.65 0.4M
2021-08-16 641.00 643.90 626.55 630.55 0.2M
2021-08-13 670.45 679.00 638.60 643.85 1.2M
2021-08-12 650.00 672.00 650.00 666.30 0.4M
2021-08-11 649.00 661.90 623.25 644.35 0.6M
2021-08-10 697.00 699.10 636.60 642.15 0.5M
2021-08-09 731.00 735.00 691.45 697.75 0.5M
2021-08-06 758.00 773.90 723.95 739.80 0.4M
2021-08-05 766.80 772.95 750.15 756.30 0.1M
2021-08-04 776.80 788.00 753.00 760.05 0.2M
2021-08-03 753.15 779.80 753.15 769.60 0.6M
2021-08-02 748.00 759.50 744.95 749.40 0.1M
2021-07-30 745.00 759.95 740.00 745.95 0.1M
2021-07-29 748.00 752.25 743.00 744.85 0.1M
2021-07-28 743.00 754.85 741.05 747.25 0.1M
2021-07-27 760.00 763.90 740.55 750.05 0.1M
2021-07-26 755.35 763.30 751.50 755.80 0.1M
2021-07-23 762.00 763.75 751.90 755.30 0.1M
2021-07-22 750.00 781.00 750.00 759.55 0.5M
2021-07-20 752.90 753.20 737.85 745.45 0.2M
2021-07-19 749.50 756.95 745.15 749.50 0.1M
2021-07-16 752.00 760.00 745.10 751.25 0.1M
2021-07-15 759.50 764.50 751.60 753.65 0.1M
2021-07-14 765.65 770.30 753.00 755.55 0.1M
2021-07-13 756.00 775.00 754.00 768.65 0.3M
2021-07-12 755.50 768.35 753.00 757.90 0.2M
2021-07-09 753.00 764.80 731.55 751.70 0.4M
2021-07-08 759.50 764.40 744.05 752.30 0.2M
2021-07-07 749.70 781.70 737.40 759.90 0.6M
2021-07-06 762.00 764.70 741.00 747.55 0.3M
2021-07-05 772.00 777.75 755.00 758.50 0.4M
2021-07-02 749.90 794.00 747.00 767.10 3.0M
2021-07-01 682.60 748.00 682.10 740.20 2.5M
2021-06-30 679.80 684.95 670.25 680.25 0.1M
2021-06-29 684.25 687.55 672.50 674.20 0.1M
2021-06-28 678.90 688.00 671.10 684.15 0.1M
2021-06-25 675.00 679.55 665.65 673.70 0.1M
2021-06-24 684.90 688.25 669.00 671.70 0.1M
2021-06-23 680.20 692.20 675.05 682.45 0.1M
2021-06-22 676.00 692.20 673.00 679.40 0.1M
2021-06-21 665.00 678.55 659.75 670.25 0.1M
2021-06-18 669.90 676.25 641.00 669.65 0.2M
2021-06-17 678.00 688.60 665.30 668.60 0.1M
2021-06-16 693.25 701.90 679.50 683.35 0.2M
2021-06-15 684.40 698.80 680.00 693.25 0.2M
2021-06-14 692.20 694.65 672.00 679.50 0.2M
2021-06-11 702.00 704.10 685.05 689.25 0.2M
2021-06-10 699.00 707.80 693.00 696.70 0.3M
2021-06-09 710.00 755.00 686.20 693.80 2.8M
2021-06-08 700.00 712.50 686.00 693.85 0.3M
2021-06-07 702.00 713.00 692.00 696.05 0.3M
2021-06-04 694.00 725.60 691.00 699.75 1.4M
2021-06-03 670.00 702.00 667.80 689.15 1.0M
2021-06-02 669.95 674.00 659.15 664.00 0.2M
2021-06-01 676.00 681.10 653.40 668.70 0.5M
2021-05-31 670.00 692.00 655.05 669.30 0.9M
2021-05-28 664.80 672.00 646.95 653.15 0.2M
2021-05-27 672.00 673.00 658.70 660.15 0.2M
2021-05-26 673.15 686.30 665.00 667.70 0.3M
2021-05-25 681.00 689.90 665.95 669.80 0.2M
2021-05-24 696.00 706.20 670.00 675.25 0.2M
2021-05-21 690.00 714.40 681.35 692.70 0.6M
2021-05-20 663.50 696.40 660.90 686.05 0.4M
2021-05-19 667.85 673.80 658.00 660.75 0.1M
2021-05-18 656.90 676.70 655.50 667.85 0.2M
2021-05-17 666.50 668.60 650.10 652.55 0.2M
2021-05-14 687.30 698.00 658.40 664.90 0.3M
2021-05-12 695.90 717.00 670.00 685.25 0.8M
2021-05-11 638.50 713.70 635.10 696.95 1.8M
2021-05-10 638.10 658.00 630.00 641.25 0.3M
2021-05-07 640.40 647.00 630.00 632.60 0.2M
2021-05-06 641.65 665.15 631.20 634.35 0.3M
2021-05-05 647.00 660.90 633.30 637.15 0.2M
2021-05-04 672.00 676.95 636.65 643.70 0.3M
2021-05-03 659.00 684.90 654.00 666.30 0.6M
2021-04-30 638.00 674.95 632.55 657.10 0.9M
2021-04-29 646.00 678.00 634.65 642.75 0.9M
2021-04-28 649.80 730.00 624.85 650.90 4.0M
2021-04-27 556.90 662.55 555.35 645.35 2.9M
2021-04-26 546.20 556.85 546.20 554.10 0.1M
2021-04-23 544.50 554.55 535.60 547.20 0.1M
2021-04-22 541.00 551.10 538.60 540.25 0.1M
2021-04-20 535.60 557.30 535.60 551.10 0.2M
2021-04-19 541.90 557.20 521.60 539.50 0.1M
2021-04-16 550.50 568.00 542.00 551.95 0.1M
2021-04-15 539.50 558.50 539.50 551.30 0.1M
2021-04-13 521.15 552.75 521.15 548.10 0.1M
2021-04-12 540.00 542.00 520.00 526.30 0.3M
2021-04-09 542.00 562.00 542.00 546.10 0.2M
2021-04-08 550.00 552.00 529.70 542.05 0.1M
2021-04-07 538.00 553.70 535.00 543.45 0.3M
2021-04-06 518.95 533.55 515.30 526.85 0.1M
2021-04-05 523.00 525.75 510.30 515.25 0.0M
2021-04-01 520.75 529.95 520.35 523.15 0.0M
2021-03-31 522.90 526.00 508.00 518.15 0.1M
2021-03-30 520.05 527.80 513.55 521.85 0.1M
2021-03-26 514.95 532.45 508.95 517.45 0.1M
2021-03-25 520.45 520.45 505.15 509.85 0.1M
2021-03-24 542.80 542.80 518.00 520.50 0.1M
2021-03-23 530.00 554.20 529.45 543.25 0.1M
2021-03-22 525.00 541.00 520.50 529.10 0.1M
2021-03-19 523.95 528.40 502.70 522.85 0.1M
2021-03-18 541.70 543.40 524.00 526.85 0.1M
2021-03-17 552.95 555.00 535.00 543.55 0.2M
2021-03-16 550.60 558.25 547.50 550.45 0.1M
2021-03-15 551.00 559.80 544.00 549.35 0.1M
2021-03-12 565.00 568.00 545.00 549.80 0.1M
2021-03-10 556.00 569.45 550.85 561.30 0.1M
2021-03-09 549.70 565.05 548.90 552.00 0.1M
2021-03-08 552.15 558.00 541.25 547.75 0.1M
2021-03-05 567.90 571.95 544.10 548.20 0.2M
2021-03-04 569.80 577.95 565.00 568.25 0.2M
2021-03-03 574.80 600.00 565.75 574.20 0.5M
2021-03-02 577.00 584.00 563.45 574.70 0.4M
2021-03-01 529.95 589.90 526.55 570.50 1.7M
2021-02-26 531.90 535.00 521.00 523.45 0.2M
2021-02-25 537.90 540.95 531.70 537.90 0.2M
2021-02-24 551.70 562.00 528.00 532.85 0.7M
2021-02-23 506.95 551.90 497.35 545.55 1.3M
2021-02-22 500.80 510.00 497.20 499.95 0.1M
2021-02-19 501.00 504.70 496.50 500.60 0.1M
2021-02-18 501.45 505.65 498.00 500.10 0.1M
2021-02-17 501.00 504.45 497.95 500.35 0.1M
2021-02-16 510.85 514.10 502.00 504.00 0.1M
2021-02-15 512.40 518.20 505.20 509.10 0.1M
2021-02-12 506.10 514.00 503.50 510.20 0.1M
2021-02-11 509.00 519.80 506.80 508.90 0.1M
2021-02-10 503.35 516.45 500.50 509.10 0.2M
2021-02-09 510.00 511.90 498.00 500.50 0.1M
2021-02-08 504.50 512.00 498.00 509.90 0.1M
2021-02-05 503.00 509.35 492.60 500.40 0.1M
2021-02-04 521.00 524.00 496.25 501.65 0.2M
2021-02-03 511.95 528.45 511.95 515.95 0.5M
2021-02-02 507.00 519.40 505.00 511.65 0.1M
2021-02-01 513.00 513.75 494.25 504.70 0.1M
2021-01-29 501.95 523.95 501.30 506.45 0.7M
2021-01-28 498.70 498.90 486.05 491.45 0.1M
2021-01-27 506.00 509.00 489.60 500.00 0.2M
2021-01-25 505.15 509.50 491.35 499.80 0.1M
2021-01-22 503.00 508.95 500.50 504.30 0.1M
2021-01-21 508.00 512.00 502.40 504.90 0.2M
2021-01-20 504.20 508.95 503.50 505.10 0.1M
2021-01-19 501.00 519.00 499.20 505.95 0.3M
2021-01-18 504.60 506.65 496.00 500.05 0.2M
2021-01-15 500.45 508.00 499.80 504.50 0.2M
2021-01-14 501.00 508.05 496.00 500.80 0.1M
2021-01-13 502.70 503.90 498.50 500.15 0.2M
2021-01-12 501.00 512.00 497.90 500.50 0.3M
2021-01-11 497.00 508.70 496.00 499.75 0.2M
2021-01-08 491.20 504.00 491.20 495.15 0.3M
2021-01-07 486.10 498.90 486.10 490.05 0.3M
2021-01-06 488.65 490.00 484.10 485.10 0.1M
2021-01-05 482.95 487.85 478.25 485.25 0.1M
2021-01-04 482.20 492.00 482.20 484.45 0.1M
2021-01-01 481.80 483.70 478.55 481.25 0.1M