Share India Securities Ltd (SCAC)

SCAC
🏛️ インド →
128.00
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
2021-12-31 215.42 216.90 206.01 207.16 0.0M
2021-12-30 213.68 215.35 208.92 209.86 0.0M
2021-12-29 210.36 215.21 208.12 208.96 0.0M
2021-12-28 211.10 212.64 206.70 209.57 0.1M
2021-12-27 201.09 213.44 199.63 208.96 0.1M
2021-12-24 206.30 220.77 195.39 203.89 0.3M
2021-12-23 184.40 209.14 182.69 200.39 0.5M
2021-12-22 154.14 180.39 154.14 180.39 0.2M
2021-12-21 150.53 153.73 147.68 150.33 0.0M
2021-12-20 152.40 152.74 143.73 147.49 0.1M
2021-12-17 157.39 159.48 151.35 152.80 0.0M
2021-12-16 158.09 161.96 153.43 157.89 0.0M
2021-12-15 160.67 161.54 155.25 156.93 0.0M
2021-12-14 154.92 160.86 151.16 159.86 0.0M
2021-12-13 158.49 159.36 155.75 157.34 0.0M
2021-12-10 160.03 160.22 157.87 158.29 0.0M
2021-12-09 160.49 162.64 157.95 158.52 0.0M
2021-12-08 161.55 163.57 159.24 160.72 0.0M
2021-12-07 160.81 161.63 158.30 160.94 0.0M
2021-12-06 163.61 164.74 156.08 159.44 0.0M
2021-12-03 162.04 167.72 159.68 162.18 0.0M
2021-12-02 161.16 164.15 155.51 159.58 0.0M
2021-12-01 158.89 162.18 157.02 159.95 0.0M
2021-11-30 159.42 164.68 156.91 158.12 0.0M
2021-11-29 164.84 164.84 147.19 158.24 0.0M
2021-11-26 164.93 168.20 163.65 166.17 0.0M
2021-11-25 167.26 169.38 165.64 167.53 0.0M
2021-11-24 170.54 174.11 167.10 169.78 0.0M
2021-11-23 167.22 171.62 164.06 169.74 0.0M
2021-11-22 176.54 176.66 164.61 167.02 0.0M
2021-11-18 180.65 180.65 174.16 175.70 0.0M
2021-11-17 180.14 181.39 178.03 180.91 0.0M
2021-11-16 178.47 181.50 176.54 180.37 0.0M
2021-11-15 178.43 179.17 172.19 178.64 0.0M
2021-11-12 176.48 181.44 174.95 175.99 0.0M
2021-11-11 174.76 178.05 172.38 172.79 0.0M
2021-11-10 180.71 180.71 173.63 175.27 0.0M
2021-11-09 181.93 183.88 178.73 180.21 0.0M
2021-11-08 178.92 184.63 174.46 180.59 0.0M
2021-11-04 175.54 181.40 174.56 177.78 0.0M
2021-11-03 177.13 178.33 166.64 168.33 0.0M
2021-11-02 154.84 176.14 152.94 171.62 0.1M
2021-11-01 151.75 154.86 146.83 153.24 0.0M
2021-10-29 154.25 154.72 147.78 150.48 0.0M
2021-10-28 163.25 165.04 152.76 156.24 0.1M
2021-10-27 160.61 164.64 158.69 160.95 0.0M
2021-10-26 148.55 160.67 147.80 158.07 0.1M
2021-10-25 148.78 152.71 143.30 147.55 0.0M
2021-10-22 151.62 154.28 149.00 150.45 0.0M
2021-10-21 154.58 154.58 148.97 150.59 0.0M
2021-10-20 157.52 157.52 144.80 151.04 0.1M
2021-10-19 155.52 158.77 153.73 155.82 0.0M
2021-10-18 155.03 155.03 146.79 153.26 0.0M
2021-10-14 158.34 160.60 154.55 154.93 0.0M
2021-10-13 158.69 160.79 154.84 156.96 0.0M
2021-10-12 158.05 159.27 153.93 156.49 0.0M
2021-10-11 153.61 159.68 152.92 158.45 0.1M
2021-10-08 149.81 157.03 149.81 152.09 0.1M
2021-10-07 140.80 153.36 139.84 147.89 0.1M
2021-10-06 137.38 144.66 136.57 137.88 0.0M
2021-10-05 136.94 137.99 135.73 136.28 0.0M
2021-10-04 139.25 139.42 135.72 136.39 0.1M
2021-10-01 128.81 139.25 128.81 138.22 0.2M
2021-09-30 127.94 131.90 126.97 130.08 0.0M
2021-09-29 125.35 127.94 125.14 127.24 0.0M
2021-09-28 127.37 128.58 123.98 125.03 0.0M
2021-09-27 129.14 129.65 125.70 127.03 0.0M
2021-09-24 127.72 129.88 125.45 127.72 0.1M
2021-09-23 131.12 133.87 126.26 126.95 0.1M
2021-09-22 119.41 128.93 118.94 128.14 0.3M
2021-09-21 113.02 118.82 111.84 116.98 0.1M
2021-09-20 106.27 112.17 105.91 110.70 0.1M
2021-09-17 112.11 112.27 106.22 107.64 0.1M
2021-09-16 109.00 113.24 108.47 110.49 0.1M
2021-09-15 107.11 112.91 106.86 110.52 0.0M
2021-09-14 106.72 108.82 104.12 106.51 0.1M
2021-09-13 106.42 108.11 104.52 106.00 0.0M
2021-09-09 105.02 105.57 104.56 104.95 0.0M
2021-09-08 105.62 106.72 103.99 104.33 0.0M
2021-09-07 104.75 105.91 103.54 105.17 0.0M
2021-09-06 105.23 105.68 104.02 104.74 0.0M
2021-09-03 104.12 104.24 102.81 103.32 0.0M
2021-09-02 103.72 105.34 102.71 102.89 0.0M
2021-09-01 105.06 105.06 103.26 103.93 0.0M
2021-08-31 100.69 108.32 100.69 105.52 0.0M
2021-08-30 102.09 102.35 100.28 100.71 0.0M
2021-08-27 102.81 103.98 100.17 100.91 0.0M
2021-08-26 104.50 104.77 102.53 102.79 0.0M
2021-08-25 104.58 105.72 103.51 104.41 0.0M
2021-08-24 102.83 105.92 101.86 104.37 0.1M
2021-08-23 99.38 106.10 96.80 104.20 0.0M
2021-08-20 103.07 105.82 101.37 102.11 0.0M
2021-08-18 102.56 106.81 102.56 104.84 0.0M
2021-08-17 106.07 106.76 100.91 102.70 0.0M
2021-08-16 108.13 109.82 104.35 104.96 0.1M
2021-08-13 109.10 111.96 105.13 105.76 0.0M
2021-08-12 106.73 110.53 105.96 108.72 0.0M
2021-08-11 110.24 110.24 102.35 106.07 0.0M
2021-08-10 113.34 113.77 107.54 109.28 0.0M
2021-08-09 110.87 118.08 110.87 112.82 0.0M
2021-08-06 110.06 111.08 108.30 109.22 0.0M
2021-08-05 111.87 111.89 108.20 109.66 0.0M
2021-08-04 108.57 111.87 108.11 110.42 0.1M
2021-08-03 109.61 110.34 106.14 107.80 0.1M
2021-08-02 108.11 112.26 107.60 109.18 0.0M
2021-07-30 107.49 108.70 105.24 106.22 0.0M
2021-07-29 111.08 111.41 102.45 108.58 0.1M
2021-07-28 111.27 112.89 107.86 110.93 0.1M
2021-07-27 112.35 114.10 111.13 111.47 0.0M
2021-07-26 107.98 111.95 107.11 111.00 0.1M
2021-07-23 107.07 107.51 101.96 106.15 0.1M
2021-07-22 104.36 106.33 101.78 106.08 0.0M
2021-07-20 105.89 106.92 99.97 102.70 0.0M
2021-07-19 108.01 108.31 100.76 102.93 0.4M
2021-07-16 97.93 108.70 96.59 106.98 0.1M
2021-07-15 95.59 97.68 93.77 96.37 0.1M
2021-07-14 94.39 96.74 93.02 95.13 0.0M
2021-07-13 91.87 93.70 91.87 92.89 0.0M
2021-07-12 94.39 94.76 91.35 91.70 0.0M
2021-07-09 93.00 94.62 92.66 93.14 0.0M
2021-07-08 94.24 95.74 93.45 93.71 0.0M
2021-07-07 96.08 98.53 93.54 94.45 0.0M
2021-07-06 96.74 97.26 93.53 94.36 0.0M
2021-07-05 99.06 99.08 96.22 97.42 0.0M
2021-07-02 97.98 99.49 95.34 97.28 0.0M
2021-07-01 92.59 98.98 91.05 96.05 0.1M
2021-06-30 93.64 99.38 90.85 92.32 0.1M
2021-06-29 89.52 95.12 86.28 93.09 0.1M
2021-06-28 91.32 91.64 87.18 88.28 0.0M
2021-06-25 86.83 90.05 84.88 89.47 0.0M
2021-06-24 85.85 88.31 85.26 87.39 0.0M
2021-06-23 86.88 88.18 85.69 86.22 0.0M
2021-06-22 90.09 94.24 86.55 87.64 0.0M
2021-06-21 85.69 90.65 85.69 88.74 0.0M
2021-06-18 99.18 99.18 82.59 89.05 0.1M
2021-06-17 88.59 88.62 87.29 87.53 0.0M
2021-06-16 91.35 91.35 88.47 89.29 0.0M
2021-06-15 92.08 92.08 90.64 90.94 0.0M
2021-06-14 95.28 96.40 90.78 91.72 0.0M
2021-06-11 91.16 92.24 89.88 91.86 0.0M
2021-06-10 92.16 92.44 88.89 91.39 0.0M
2021-06-09 93.82 93.82 90.87 91.27 0.0M
2021-06-08 94.02 94.02 90.58 92.06 0.0M
2021-06-07 93.56 94.49 89.91 92.79 0.0M
2021-06-04 93.63 94.42 91.25 93.12 0.0M
2021-06-03 93.52 95.19 91.89 93.29 0.0M
2021-06-02 93.41 94.81 90.38 93.45 0.0M
2021-06-01 98.27 99.39 90.71 93.37 0.0M
2021-05-31 100.25 119.02 94.76 96.41 0.0M
2021-05-28 102.33 102.33 98.55 99.53 0.0M
2021-05-27 102.75 104.14 100.17 100.92 0.1M
2021-05-26 98.71 100.86 95.53 99.54 0.3M
2021-05-25 94.82 97.59 93.03 94.42 0.0M
2021-05-24 92.61 93.03 91.11 92.64 0.0M
2021-05-21 92.73 92.96 87.95 90.73 0.0M
2021-05-20 94.59 97.28 87.01 90.99 0.1M
2021-05-19 86.90 95.82 86.85 93.79 0.3M
2021-05-18 86.29 88.96 85.79 87.40 0.1M
2021-05-17 88.10 89.95 84.50 85.96 0.0M
2021-05-14 81.82 88.16 75.39 86.12 0.9M
2021-05-12 77.19 79.33 74.04 78.20 0.1M
2021-05-11 76.42 78.15 74.58 75.97 0.0M
2021-05-10 78.75 78.75 75.60 76.04 0.0M
2021-05-07 75.34 77.25 73.81 74.46 0.0M
2021-05-06 77.13 77.40 74.43 75.48 0.0M
2021-05-05 78.95 79.37 74.99 77.36 0.0M
2021-05-04 79.32 80.34 74.63 75.97 0.1M
2021-05-03 67.84 78.88 67.64 76.62 0.0M
2021-04-30 70.13 72.93 66.49 71.12 0.1M
2021-04-29 63.75 71.29 61.50 69.74 0.1M
2021-04-28 63.30 63.77 60.70 62.60 0.1M
2021-04-27 62.71 63.48 62.04 62.44 0.1M
2021-04-26 62.68 62.78 61.49 62.08 0.1M
2021-04-23 61.46 63.07 60.70 61.77 0.1M
2021-04-22 62.22 63.67 61.63 62.44 0.0M
2021-04-20 63.91 63.91 60.63 62.29 0.0M
2021-04-19 56.93 64.67 55.67 62.07 0.0M
2021-04-16 64.51 65.26 63.71 64.69 0.0M
2021-04-15 64.50 64.50 60.72 63.58 0.0M
2021-04-13 68.24 68.24 59.51 59.80 0.0M
2021-04-12 61.69 61.89 59.31 59.97 0.0M
2021-04-09 61.67 62.11 60.70 61.76 0.0M
2021-04-08 60.31 61.12 59.86 60.64 0.0M
2021-04-07 59.51 61.89 55.54 59.29 0.0M
2021-04-06 54.13 62.09 54.13 59.12 0.0M
2021-04-05 52.78 53.51 52.57 52.78 0.0M
2021-04-01 46.85 54.92 46.85 53.16 0.0M
2021-03-31 53.36 55.94 51.57 51.97 0.0M
2021-03-30 51.99 52.17 51.33 51.87 0.0M
2021-03-26 51.21 51.95 41.95 51.08 0.0M
2021-03-25 51.61 51.61 50.98 50.98 0.0M
2021-03-24 51.77 51.98 49.70 51.57 0.0M
2021-03-23 52.61 52.76 50.05 51.70 0.0M
2021-03-22 50.15 54.15 50.15 51.58 0.0M
2021-03-19 47.72 50.38 47.72 50.32 0.0M
2021-03-18 52.19 52.19 48.40 49.01 0.0M
2021-03-17 53.27 54.14 51.57 51.79 0.0M
2021-03-16 54.21 54.55 53.13 53.33 0.0M
2021-03-15 53.86 57.50 51.77 53.86 0.0M
2021-03-12 54.28 54.93 51.60 53.50 0.0M
2021-03-10 55.54 55.54 51.97 53.04 0.0M
2021-03-09 51.23 56.92 50.58 54.30 0.1M
2021-03-08 51.35 51.66 50.24 50.59 0.0M
2021-03-05 51.77 53.33 50.38 50.84 0.0M
2021-03-04 50.42 52.22 49.59 52.05 0.0M
2021-03-03 46.43 51.81 46.43 50.45 0.0M
2021-03-02 46.47 46.47 46.02 46.13 0.0M
2021-03-01 46.43 46.43 42.73 45.38 0.0M
2021-02-26 46.52 46.52 44.30 45.43 0.0M
2021-02-25 46.52 47.17 45.15 45.61 0.0M
2021-02-24 44.71 47.41 44.71 46.52 0.0M
2021-02-23 45.80 46.42 44.65 45.13 0.0M
2021-02-22 47.89 49.33 43.09 44.17 0.0M
2021-02-19 45.62 47.40 44.23 46.50 0.0M
2021-02-18 47.51 47.51 46.02 46.40 0.0M
2021-02-17 46.89 47.61 46.42 46.42 0.0M
2021-02-16 44.63 47.58 44.63 47.11 0.0M
2021-02-15 42.65 45.41 42.45 44.49 0.0M
2021-02-12 42.52 42.87 41.06 41.91 0.0M
2021-02-11 40.69 43.62 40.69 42.71 0.0M
2021-02-10 40.86 40.86 40.46 40.71 0.0M
2021-02-09 40.05 41.66 39.71 41.33 0.0M
2021-02-08 39.67 41.15 39.67 40.08 0.0M
2021-02-05 39.45 39.45 36.97 38.32 0.0M
2021-02-04 37.56 38.19 37.26 38.02 0.0M
2021-02-03 38.08 38.12 37.29 37.49 0.0M
2021-02-02 38.68 38.68 36.35 37.18 0.0M
2021-02-01 34.83 38.18 32.53 37.81 0.0M
2021-01-29 34.88 34.92 34.23 34.88 0.0M
2021-01-28 34.77 34.77 34.54 34.54 0.0M
2021-01-27 34.02 34.09 34.02 34.02 0.0M
2021-01-25 35.72 35.72 34.32 34.48 0.0M
2021-01-22 37.13 37.13 35.72 35.85 0.0M
2021-01-21 36.70 37.49 36.70 36.73 0.0M
2021-01-20 36.80 36.98 35.90 36.10 0.0M
2021-01-19 36.50 37.28 36.10 36.36 0.0M
2021-01-18 37.09 37.49 35.35 36.27 0.0M
2021-01-15 37.71 42.82 36.32 38.49 0.0M
2021-01-14 38.56 39.28 37.51 39.12 0.0M
2021-01-13 39.28 40.07 37.89 39.26 0.0M
2021-01-12 40.24 40.24 39.48 39.48 0.0M
2021-01-11 40.60 40.86 37.76 39.72 0.0M
2021-01-08 40.19 40.63 40.19 40.63 0.0M
2021-01-07 40.29 40.59 38.93 39.77 0.0M
2021-01-06 39.28 40.07 38.88 39.77 0.0M
2021-01-05 37.47 38.95 35.97 38.46 0.0M
2021-01-04 37.29 38.04 35.70 36.75 0.0M
2021-01-01 35.70 37.09 35.31 36.47 0.0M