Steel Authority India

🏛️ インド →
132.00
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
2025-09-26 138.40 138.42 132.00 132.00 0.8M
2025-09-25 138.18 140.40 137.63 138.40 0.2M
2025-09-24 138.75 140.60 137.94 138.13 0.7M
2025-09-23 139.19 139.59 137.30 139.38 0.5M
2025-09-22 137.75 139.80 136.88 137.35 0.5M
2025-09-19 135.65 138.15 135.57 137.80 0.8M
2025-09-18 133.56 135.50 133.30 135.04 0.5M
2025-09-17 135.00 136.00 133.80 134.47 0.1M
2025-09-16 135.35 135.35 133.86 134.77 0.1M
2025-09-15 134.03 135.24 133.84 134.38 0.2M
2025-09-12 134.00 134.77 133.26 134.19 0.1M
2025-09-11 132.25 134.25 132.25 133.82 0.2M
2025-09-10 130.98 132.96 130.98 131.69 0.2M
2025-09-09 131.63 132.14 131.45 131.55 0.0M
2025-09-08 133.51 134.25 132.40 132.64 0.3M
2025-09-05 128.66 129.72 127.60 129.56 0.1M
2025-09-04 129.41 129.43 127.55 127.64 0.2M
2025-09-03 125.20 130.27 125.13 129.77 0.4M
2025-09-02 121.45 124.80 121.45 123.10 0.2M
2025-09-01 119.60 121.63 119.60 121.46 0.1M
2025-08-29 120.23 120.27 118.87 118.87 0.0M
2025-08-28 119.20 119.75 117.85 118.99 1.3M
2025-08-26 122.15 122.15 119.00 119.64 0.9M
2025-08-25 122.50 123.05 122.39 122.66 0.3M
2025-08-22 122.92 122.92 121.00 121.33 0.3M
2025-08-21 125.00 125.00 123.05 123.05 0.2M
2025-08-20 123.11 125.89 121.99 124.19 0.3M
2025-08-19 122.40 123.64 122.35 123.02 0.3M
2025-08-18 122.94 123.42 121.79 122.44 0.3M
2025-08-14 124.00 124.00 120.40 120.48 0.2M
2025-08-13 123.92 124.56 122.34 124.34 0.3M
2025-08-12 122.04 123.46 122.04 122.37 0.2M
2025-08-11 121.93 122.04 120.00 122.00 0.1M
2025-08-08 123.00 123.00 121.19 121.41 0.1M
2025-08-07 122.50 123.98 121.20 123.84 0.1M
2025-08-06 124.98 124.98 123.35 123.85 0.1M
2025-08-05 125.25 126.18 125.20 126.93 0.1M
2025-08-04 121.95 125.76 121.95 125.66 0.1M
2025-08-01 123.45 123.45 120.21 120.42 0.0M
2025-07-31 122.45 124.41 122.45 123.97 6.2M
2025-07-30 126.58 126.68 123.77 124.16 9.9M
2025-07-29 125.40 126.75 124.66 126.10 3.0M
2025-07-28 127.60 128.00 124.15 125.63 4.6M
2025-07-25 134.30 134.53 129.81 130.48 9.1M
2025-07-24 135.60 137.24 134.70 136.04 1.5M
2025-07-23 136.11 136.11 133.95 134.80 0.6M
2025-07-22 137.63 139.00 136.17 136.46 0.3M
2025-07-21 138.06 138.50 137.03 137.60 0.4M
2025-07-18 135.12 137.21 134.42 136.88 0.3M
2025-07-17 134.13 134.25 132.90 134.25 0.1M
2025-07-16 134.00 134.00 132.88 135.28 0.1M
2025-07-15 133.00 134.75 133.00 134.65 0.1M
2025-07-14 134.00 135.97 133.70 134.54 0.1M
2025-07-11 136.20 137.00 134.33 134.52 0.2M
2025-07-10 135.00 135.84 135.00 135.41 0.1M
2025-07-09 135.00 135.00 131.50 134.09 0.2M
2025-07-08 135.18 135.51 134.50 135.51 0.1M
2025-07-07 134.32 134.39 133.50 135.38 0.1M
2025-07-04 136.67 137.41 134.60 135.52 0.3M
2025-07-03 139.52 140.84 137.00 137.06 0.2M
2025-07-02 134.93 139.48 134.40 138.79 0.3M
2025-07-01 131.35 134.32 131.23 134.32 0.1M
2025-06-30 133.43 133.50 132.50 134.06 0.1M
2025-06-27 137.00 137.61 132.98 133.16 0.1M
2025-06-26 131.00 135.25 130.83 134.76 1.5M
2025-06-25 131.79 132.22 129.69 129.85 1.5M
2025-06-24 130.66 134.00 130.00 132.10 2.2M
2025-06-23 127.74 129.96 127.56 128.27 2.0M
2025-06-20 126.50 128.90 126.50 128.80 0.2M
2025-06-19 127.77 127.77 125.50 126.34 0.3M
2025-06-18 128.22 128.90 126.75 128.56 0.4M
2025-06-17 130.55 130.55 128.00 128.12 0.3M
2025-06-16 130.83 131.39 128.91 130.92 0.2M
2025-06-13 130.00 131.59 129.85 130.81 0.2M
2025-06-12 134.48 135.16 132.30 131.67 0.1M
2025-06-11 135.21 136.15 134.98 134.91 0.3M
2025-06-10 136.30 136.30 135.05 134.71 0.1M
2025-06-09 136.08 137.45 135.92 135.63 0.1M
2025-06-06 134.20 136.90 134.20 136.87 0.0M
2025-06-05 134.65 135.54 133.29 134.90 0.2M
2025-06-04 132.10 134.15 132.10 133.87 0.2M
2025-06-03 133.85 134.53 131.18 131.18 0.1M
2025-06-02 129.37 132.71 129.00 132.53 0.1M
2025-05-30 132.34 132.34 130.36 131.31 0.0M
2025-05-29 132.74 133.99 129.97 131.76 2.1M
2025-05-28 130.16 131.58 129.03 130.24 0.9M
2025-05-27 129.17 131.00 128.50 130.39 0.6M
2025-05-26 128.22 130.07 127.62 129.23 0.8M
2025-05-23 127.23 128.65 126.75 127.48 0.3M
2025-05-22 125.70 128.13 125.53 127.47 0.7M
2025-05-21 124.07 126.75 124.07 126.42 0.7M
2025-05-20 125.84 126.95 123.90 124.16 0.6M
2025-05-19 124.93 125.41 122.90 123.75 0.3M
2025-05-16 124.58 124.67 123.69 124.30 0.1M
2025-05-15 124.70 125.52 123.71 124.58 0.4M
2025-05-14 119.64 124.80 119.64 124.62 0.8M
2025-05-13 120.00 120.80 117.81 117.92 0.3M
2025-05-12 114.95 120.35 114.95 120.22 0.5M
2025-05-09 108.76 110.76 108.00 110.56 0.3M
2025-05-08 116.00 116.06 110.19 110.85 0.2M
2025-05-07 114.41 115.59 113.00 115.05 0.1M
2025-05-06 115.91 116.75 113.05 113.28 0.2M
2025-05-05 115.74 116.85 115.74 116.37 0.1M
2025-05-02 117.40 118.20 114.50 115.13 0.1M
2025-04-30 116.90 116.95 115.20 115.65 0.0M
2025-04-29 119.50 120.25 116.81 117.10 0.1M
2025-04-28 117.18 119.44 116.87 118.82 0.1M
2025-04-25 122.13 122.20 115.07 116.19 0.1M
2025-04-24 117.96 120.09 117.96 119.71 1.2M
2025-04-23 118.21 118.63 115.86 118.16 3.0M
2025-04-22 119.68 119.75 116.90 117.42 0.7M
2025-04-21 115.05 118.71 114.36 117.46 0.9M
2025-04-17 116.72 117.04 114.49 115.71 2.6M
2025-04-16 114.28 117.36 113.57 116.78 0.7M
2025-04-15 111.10 115.00 111.10 114.75 0.2M
2025-04-11 109.30 111.90 108.88 110.04 0.3M
2025-04-09 104.84 107.13 102.50 106.80 0.4M
2025-04-08 109.30 109.58 104.21 106.64 0.4M
2025-04-07 105.19 107.53 103.37 106.46 0.6M
2025-04-04 117.19 117.57 113.94 114.67 0.2M
2025-04-03 121.05 121.54 119.37 120.47 0.2M
2025-04-02 116.60 121.04 116.27 120.64 0.1M
2025-04-01 116.96 118.99 115.89 118.81 0.1M
2025-03-28 116.47 118.14 116.00 117.57 0.1M
2025-03-27 114.62 116.50 114.62 115.50 1.5M
2025-03-26 116.28 117.83 114.96 115.12 2.3M
2025-03-25 118.35 118.54 116.02 116.33 2.0M
2025-03-24 118.04 120.27 118.00 118.96 2.9M
2025-03-21 116.15 117.00 116.15 116.48 0.1M
2025-03-20 114.47 116.00 113.61 115.41 0.3M
2025-03-19 114.50 114.55 113.97 114.48 0.1M
2025-03-18 108.10 110.28 108.10 110.27 0.0M
2025-03-17 107.55 108.30 107.55 108.20 0.0M
2025-03-13 110.70 110.70 106.51 107.00 0.0M
2025-03-12 108.14 108.14 108.14 108.14 0.0M
2025-03-11 107.71 110.69 106.83 109.89 0.5M
2025-03-10 112.25 114.25 108.50 108.88 0.7M
2025-03-07 113.70 114.34 112.35 112.44 0.3M
2025-03-06 115.49 115.54 112.60 113.64 0.6M
2025-03-05 110.28 114.65 110.28 114.13 1.1M
2025-03-04 106.49 110.01 105.75 109.57 0.2M
2025-03-03 107.52 108.50 104.90 108.31 0.1M
2025-02-28 104.31 106.40 103.51 106.40 0.1M
2025-02-27 108.58 109.31 105.86 107.48 1.3M
2025-02-25 110.09 110.62 107.25 107.45 1.2M
2025-02-24 112.60 112.68 108.77 109.50 0.8M
2025-02-21 111.85 116.00 110.08 113.81 2.0M
2025-02-20 107.90 111.70 107.31 111.32 0.5M
2025-02-19 105.90 108.37 105.90 107.65 0.4M
2025-02-18 106.00 106.00 103.15 105.48 0.2M
2025-02-17 103.67 106.89 103.67 106.65 0.1M
2025-02-14 112.00 114.08 105.85 106.86 0.4M
2025-02-13 106.58 112.20 106.58 110.78 0.9M
2025-02-12 101.80 106.94 99.90 106.58 0.8M
2025-02-11 105.10 105.10 100.50 100.91 2.3M
2025-02-10 111.07 111.07 105.60 105.81 0.5M
2025-02-07 110.00 111.90 108.72 111.01 0.3M
2025-02-06 108.94 109.00 108.07 108.65 0.1M
2025-02-05 107.88 110.50 107.88 109.53 0.4M
2025-02-04 105.32 108.00 105.32 107.56 0.4M
2025-02-03 104.00 104.00 101.00 103.43 0.3M
2025-02-01 108.90 108.90 105.00 107.10 0.3M
2025-01-31 105.50 109.40 105.50 108.50 0.2M
2025-01-30 105.20 107.00 104.14 105.77 2.9M
2025-01-29 103.84 105.55 103.52 104.62 2.3M
2025-01-28 104.79 104.98 101.20 103.35 0.7M
2025-01-27 105.86 106.28 103.57 103.76 0.7M
2025-01-24 111.00 111.00 108.00 108.64 1.4M
2025-01-23 107.45 110.20 107.08 109.78 0.4M
2025-01-22 109.21 109.61 105.39 107.64 0.4M
2025-01-21 110.58 112.00 108.81 110.16 0.5M
2025-01-20 110.00 110.95 108.55 110.60 0.3M
2025-01-17 108.00 110.09 107.95 109.78 0.4M
2025-01-16 107.99 108.99 106.70 107.66 0.5M
2025-01-15 107.29 108.48 105.03 105.71 0.5M
2025-01-14 101.90 106.87 101.90 106.52 0.3M
2025-01-13 106.60 106.60 99.93 100.61 0.5M
2025-01-10 109.00 109.61 105.29 106.83 0.4M
2025-01-09 110.71 110.71 108.90 109.01 0.4M
2025-01-08 111.13 112.02 110.00 110.71 0.4M
2025-01-07 112.00 113.25 112.00 112.86 0.2M
2025-01-06 114.15 114.15 111.26 111.42 0.2M
2025-01-03 116.49 117.25 115.26 115.26 0.4M
2025-01-02 114.98 115.74 113.76 115.37 0.1M
2025-01-01 113.75 114.67 113.75 114.53 0.1M