Sri Adhikari Brothers Television Network Ltd (SBTV)

SBTV
🏛️ インド →
920.60
最終更新: 2025-09-29
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
2025-09-29 961.10 961.10 913.10 920.60 0.0M
2025-09-26 940.20 1,000.00 940.20 961.10 0.0M
2025-09-25 963.00 989.90 963.00 975.20 0.0M
2025-09-24 961.10 989.90 961.10 963.00 0.0M
2025-09-23 1,007.00 1,007.00 965.00 978.10 0.0M
2025-09-22 960.20 1,024.00 960.20 977.70 0.0M
2025-09-19 1,024.00 1,024.00 981.00 999.00 0.0M
2025-09-18 944.00 1,005.00 944.00 991.30 0.0M
2025-09-17 970.00 980.00 950.00 970.10 0.0M
2025-09-16 999.00 999.00 970.00 984.20 0.0M
2025-09-15 980.00 1,030.00 960.00 997.80 0.0M
2025-09-12 1,001.20 1,019.00 985.00 995.10 0.0M
2025-09-11 1,033.00 1,033.00 970.00 1,001.20 0.0M
2025-09-10 998.00 1,030.00 980.00 1,003.30 0.0M
2025-09-09 1,054.90 1,054.90 1,010.00 1,023.20 0.0M
2025-09-08 1,080.00 1,080.00 1,020.00 1,037.40 0.0M
2025-09-05 1,099.00 1,099.00 1,020.00 1,042.90 0.0M
2025-09-04 1,099.00 1,099.00 1,045.00 1,064.60 0.0M
2025-09-03 1,083.80 1,107.90 1,035.00 1,070.40 0.0M
2025-09-02 1,100.80 1,115.00 1,071.60 1,089.20 0.0M
2025-09-01 1,090.00 1,145.60 1,047.00 1,117.40 0.0M
2025-08-29 1,148.45 1,148.45 1,091.05 1,091.05 0.0M
2025-08-28 1,129.30 1,148.45 1,121.00 1,148.45 0.0M
2025-08-26 1,018.00 1,093.80 991.00 1,093.80 0.0M
2025-08-25 1,045.50 1,074.65 1,041.75 1,041.75 0.0M
2025-08-22 1,099.00 1,145.00 1,096.15 1,096.55 0.0M
2025-08-21 1,215.00 1,235.00 1,153.85 1,153.85 0.0M
2025-08-20 1,159.90 1,240.00 1,126.00 1,214.55 0.0M
2025-08-19 1,160.00 1,184.50 1,071.70 1,184.50 0.0M
2025-08-18 1,128.10 1,128.10 1,128.10 1,128.10 0.0M
2025-08-14 972.10 1,074.40 972.10 1,074.40 0.0M
2025-08-13 1,023.25 1,023.25 1,023.25 1,023.25 0.0M
2025-08-12 1,077.10 1,077.10 1,077.10 1,077.10 0.0M
2025-08-11 1,133.75 1,133.75 1,133.75 1,133.75 0.0M
2025-08-08 1,281.35 1,284.80 1,193.40 1,193.40 0.0M
2025-08-07 1,256.20 1,256.20 1,202.40 1,256.20 0.0M
2025-08-06 1,196.40 1,196.40 1,196.40 1,196.40 0.0M
2025-08-05 1,090.00 1,139.45 1,030.95 1,139.45 0.0M
2025-08-04 1,085.20 1,085.20 981.90 1,085.20 0.0M
2025-08-01 1,033.55 1,033.55 1,033.55 1,033.55 0.0M
2025-07-31 984.35 984.35 957.00 984.35 0.0M
2025-07-30 937.50 937.50 937.50 937.50 0.0M
2025-07-29 892.90 892.90 892.90 892.90 0.0M
2025-07-28 769.45 850.40 769.45 850.40 0.0M
2025-07-25 809.95 809.95 809.95 809.95 0.0M
2025-07-24 852.55 852.55 852.55 852.55 0.0M
2025-07-23 897.40 897.40 897.40 897.40 0.0M
2025-07-22 944.60 944.60 944.60 944.60 0.0M
2025-07-21 994.30 1,019.75 994.30 994.30 0.0M
2025-07-18 1,046.60 1,046.60 1,046.60 1,046.60 0.0M
2025-07-17 1,101.65 1,101.65 1,101.65 1,101.65 0.0M
2025-07-16 1,159.60 1,159.60 1,159.60 1,159.60 0.0M
2025-07-15 1,220.60 1,220.60 1,220.60 1,220.60 0.0M
2025-07-14 1,284.80 1,284.80 1,284.80 1,284.80 0.0M
2025-07-11 1,430.00 1,430.00 1,352.40 1,352.40 0.0M
2025-07-10 1,423.55 1,423.55 1,423.55 1,423.55 0.0M
2025-07-09 1,355.80 1,355.80 1,355.80 1,355.80 0.0M
2025-07-08 1,291.25 1,291.25 1,291.25 1,291.25 0.0M
2025-07-07 1,229.80 1,229.80 1,229.80 1,229.80 0.0M
2025-07-04 1,171.00 1,171.25 1,171.00 1,171.25 0.0M
2025-07-03 1,115.50 1,115.50 1,115.50 1,115.50 0.0M
2025-07-02 1,062.40 1,062.40 1,062.40 1,062.40 0.0M
2025-07-01 1,011.85 1,011.85 1,011.85 1,011.85 0.0M
2025-06-30 934.95 963.70 920.00 963.70 0.0M
2025-06-27 917.85 917.85 891.65 917.85 0.0M
2025-06-26 874.15 874.15 874.15 874.15 0.0M
2025-06-25 832.55 832.55 832.55 832.55 0.0M
2025-06-24 792.95 792.95 792.95 792.95 0.0M
2025-06-23 755.20 755.20 733.65 755.20 0.0M
2025-06-20 685.00 719.25 683.00 719.25 0.0M
2025-06-19 680.00 685.05 660.00 685.00 0.0M
2025-06-18 644.95 652.45 632.05 652.45 0.0M
2025-06-17 562.25 621.40 562.25 621.40 0.0M
2025-06-16 591.85 591.85 591.85 591.85 0.0M
2025-06-13 650.00 650.00 623.00 623.00 0.0M
2025-06-12 655.75 655.75 655.75 655.75 0.0M
2025-06-11 624.55 624.55 624.55 624.55 0.0M
2025-06-10 594.85 594.85 594.85 594.85 0.0M
2025-06-09 566.55 566.55 566.55 566.55 0.0M
2025-06-06 539.60 539.60 539.60 539.60 0.0M
2025-06-05 545.00 545.00 539.50 539.60 0.0M
2025-06-04 555.00 555.00 545.00 545.00 0.0M
2025-06-03 557.25 557.25 555.00 555.00 0.0M
2025-06-02 557.25 557.25 557.25 557.25 0.0M
2025-05-30 568.60 568.60 568.60 568.60 0.0M
2025-05-29 592.00 592.00 580.20 580.20 0.0M
2025-05-28 590.00 592.00 590.00 592.00 0.0M
2025-05-27 578.00 589.35 578.00 589.35 0.0M
2025-05-26 567.00 577.80 567.00 577.80 0.0M
2025-05-23 549.95 566.50 549.95 566.50 0.0M
2025-05-22 555.40 555.40 555.40 555.40 0.0M
2025-05-21 566.65 566.70 566.65 566.70 0.0M
2025-05-20 578.20 578.20 578.20 578.20 0.0M
2025-05-19 594.80 594.80 590.00 590.00 0.0M
2025-05-16 597.00 597.00 595.00 595.00 0.0M
2025-05-15 607.15 607.15 597.00 597.00 0.0M
2025-05-14 607.15 607.15 607.15 607.15 0.0M
2025-05-13 619.50 619.50 619.50 619.50 0.0M
2025-05-12 596.00 607.40 596.00 607.40 0.0M
2025-05-09 595.50 595.50 595.50 595.50 0.0M
2025-05-08 607.65 607.65 607.65 607.65 0.0M
2025-05-07 632.00 632.00 620.05 620.05 0.0M
2025-05-06 632.70 632.70 632.70 632.70 0.0M
2025-05-05 620.30 620.30 620.30 620.30 0.0M
2025-05-02 596.25 608.15 596.25 608.15 0.0M
2025-04-30 596.25 596.25 596.25 596.25 0.0M
2025-04-29 608.40 608.40 608.40 608.40 0.0M
2025-04-28 694.00 707.00 640.40 640.40 0.0M
2025-04-25 674.10 674.10 674.10 674.10 0.0M
2025-04-24 642.00 642.00 642.00 642.00 0.0M
2025-04-23 611.45 611.45 611.45 611.45 0.0M
2025-04-22 582.35 582.35 582.35 582.35 0.0M
2025-04-21 554.65 554.65 554.65 554.65 0.0M
2025-04-17 528.25 528.25 528.25 528.25 0.0M
2025-04-16 517.90 517.90 517.90 517.90 0.0M
2025-04-15 508.00 508.00 507.75 507.75 0.0M
2025-04-11 518.10 518.10 518.10 518.10 0.0M
2025-04-09 528.65 528.65 528.65 528.65 0.0M
2025-04-08 539.40 539.40 539.40 539.40 0.0M
2025-04-07 550.40 550.40 550.40 550.40 0.0M
2025-04-04 561.60 561.60 561.60 561.60 0.0M
2025-04-03 573.05 573.05 573.05 573.05 0.0M
2025-04-02 584.75 584.75 584.75 584.75 0.0M
2025-04-01 596.65 596.65 596.65 596.65 0.0M
2025-03-28 608.80 608.80 608.80 608.80 0.0M
2025-03-27 596.90 596.90 596.90 596.90 0.0M
2025-03-26 585.20 585.20 585.20 585.20 0.0M
2025-03-25 573.75 573.75 573.75 573.75 0.0M
2025-03-24 562.50 562.50 562.50 562.50 0.0M
2025-03-21 551.50 551.50 551.50 551.50 0.0M
2025-03-20 540.70 540.70 540.70 540.70 0.0M
2025-03-19 530.10 530.10 530.10 530.10 0.0M
2025-03-18 519.75 519.75 519.75 519.75 0.0M
2025-03-17 509.60 509.60 509.60 509.60 0.0M
2025-03-13 499.65 499.65 499.65 499.65 0.0M
2025-03-12 480.30 489.90 480.30 489.90 0.0M
2025-03-11 479.00 480.30 479.00 480.30 0.0M
2025-03-10 470.90 470.90 470.90 470.90 0.0M
2025-03-07 461.70 461.70 461.70 461.70 0.0M
2025-03-06 452.65 452.65 452.65 452.65 0.0M
2025-03-05 435.10 443.80 435.10 443.80 0.0M
2025-03-04 435.10 435.10 435.10 435.10 0.0M
2025-03-03 443.95 443.95 443.95 443.95 0.0M
2025-02-28 453.00 453.00 453.00 453.00 0.0M
2025-02-27 462.25 462.25 462.25 462.25 0.0M
2025-02-25 471.65 471.65 471.65 471.65 0.0M
2025-02-24 481.25 481.25 481.25 481.25 0.0M
2025-02-21 491.05 491.05 491.05 491.05 0.0M
2025-02-20 501.05 501.05 501.05 501.05 0.0M
2025-02-19 511.25 511.25 511.25 511.25 0.0M
2025-02-18 521.65 521.65 521.65 521.65 0.0M
2025-02-17 532.30 532.30 532.30 532.30 0.0M
2025-02-14 543.15 543.15 543.15 543.15 0.0M
2025-02-13 522.10 532.50 522.10 532.50 0.0M
2025-02-12 522.10 522.10 507.20 522.10 0.0M
2025-02-11 497.25 497.25 497.25 497.25 0.0M
2025-02-10 473.60 473.60 473.60 473.60 0.0M
2025-02-07 451.05 451.05 451.05 451.05 0.0M
2025-02-06 429.60 429.60 429.60 429.60 0.0M
2025-02-05 409.15 409.15 409.15 409.15 0.0M
2025-02-04 352.60 389.70 352.60 389.70 0.0M
2025-02-03 380.00 380.00 371.15 371.15 0.0M
2025-02-01 390.65 390.65 390.65 390.65 0.0M
2025-01-31 411.20 411.20 411.20 411.20 0.0M
2025-01-30 433.00 433.00 432.80 432.80 0.0M
2025-01-29 455.55 455.55 455.55 455.55 0.0M
2025-01-28 479.50 479.50 479.50 479.50 0.0M
2025-01-27 504.70 504.70 504.70 504.70 0.0M
2025-01-24 531.25 531.25 531.25 531.25 0.0M
2025-01-23 559.20 559.20 559.20 559.20 0.0M
2025-01-22 588.60 588.60 588.60 588.60 0.0M
2025-01-21 619.55 619.55 619.55 619.55 0.0M
2025-01-20 652.15 652.15 652.15 652.15 0.0M
2025-01-17 686.45 758.65 686.45 686.45 0.0M
2025-01-16 722.55 722.55 722.55 722.55 0.0M
2025-01-15 760.55 760.55 760.55 760.55 0.0M
2025-01-14 845.05 845.05 845.05 845.05 0.0M
2025-01-13 938.95 938.95 938.95 938.95 0.0M
2025-01-10 1,043.25 1,043.25 1,043.25 1,043.25 0.0M
2025-01-09 1,098.15 1,098.15 1,098.15 1,098.15 0.0M
2025-01-08 1,155.95 1,155.95 1,155.95 1,155.95 0.0M
2025-01-07 1,216.75 1,216.75 1,216.75 1,216.75 0.0M
2025-01-06 1,280.75 1,280.75 1,280.75 1,280.75 0.0M
2025-01-03 1,348.15 1,348.15 1,348.15 1,348.15 0.0M
2025-01-02 1,419.10 1,419.10 1,419.10 1,419.10 0.0M
2025-01-01 1,493.75 1,493.75 1,493.75 1,493.75 0.0M