S Chand and Company Ltd (SCHA)

SCHA
🏛️ インド →
189.46
最終更新: 2025-10-01
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
2021-12-31 111.35 111.95 109.00 109.60 0.0M
2021-12-30 111.20 112.90 109.60 110.20 0.1M
2021-12-29 111.75 112.70 107.50 111.20 0.1M
2021-12-28 109.25 112.35 109.20 110.55 0.0M
2021-12-27 106.35 109.95 106.35 108.80 0.0M
2021-12-24 112.30 112.30 107.50 108.25 0.1M
2021-12-23 111.45 112.80 110.00 110.55 0.0M
2021-12-22 113.15 113.15 110.15 110.95 0.0M
2021-12-21 107.35 111.15 107.35 109.60 0.0M
2021-12-20 112.00 112.30 106.20 107.30 0.0M
2021-12-17 118.50 118.55 111.35 112.05 0.1M
2021-12-16 120.35 121.95 117.00 117.95 0.0M
2021-12-15 120.30 123.00 117.95 118.75 0.0M
2021-12-14 119.25 122.75 118.95 120.05 0.1M
2021-12-13 121.00 124.70 115.60 122.30 0.1M
2021-12-10 113.90 123.60 113.00 120.85 0.2M
2021-12-09 115.50 115.50 111.95 113.85 0.1M
2021-12-08 113.50 116.30 113.00 113.85 0.1M
2021-12-07 114.50 115.30 111.50 112.40 0.1M
2021-12-06 116.00 118.65 110.75 111.65 0.1M
2021-12-03 124.10 124.10 115.00 115.80 0.2M
2021-12-02 115.55 119.75 113.10 119.75 0.1M
2021-12-01 108.00 110.90 105.85 108.90 0.0M
2021-11-30 105.70 110.90 104.95 107.15 0.0M
2021-11-29 111.55 113.05 103.20 104.75 0.1M
2021-11-26 113.25 114.95 112.50 113.30 0.0M
2021-11-25 113.20 116.00 112.30 115.05 0.0M
2021-11-24 113.95 116.90 112.10 112.80 0.1M
2021-11-23 110.20 116.70 110.00 112.35 0.1M
2021-11-22 117.95 118.35 111.60 112.90 0.1M
2021-11-18 120.00 122.00 115.95 116.85 0.1M
2021-11-17 120.60 124.35 119.00 119.50 0.1M
2021-11-16 122.35 124.60 120.00 121.20 0.1M
2021-11-15 125.60 127.30 122.95 123.65 0.1M
2021-11-12 133.00 133.20 125.20 126.40 0.1M
2021-11-11 132.05 133.60 130.00 132.05 0.0M
2021-11-10 134.90 135.50 131.85 132.55 0.1M
2021-11-09 128.30 137.50 126.65 134.50 0.3M
2021-11-08 128.95 129.05 126.75 128.30 0.0M
2021-11-04 128.80 131.40 124.10 128.65 0.0M
2021-11-03 125.95 128.00 123.75 126.15 0.0M
2021-11-02 124.50 127.50 124.00 124.25 0.0M
2021-11-01 125.45 130.15 122.45 126.30 0.1M
2021-10-29 122.75 129.40 117.45 126.05 0.1M
2021-10-28 127.00 127.00 121.60 122.60 0.1M
2021-10-27 120.10 129.80 120.10 126.80 0.1M
2021-10-26 119.00 123.45 119.00 121.70 0.1M
2021-10-25 125.10 125.15 116.25 119.25 0.1M
2021-10-22 123.25 128.40 123.00 124.55 0.1M
2021-10-21 122.85 126.00 121.45 123.25 0.1M
2021-10-20 125.70 131.85 119.70 121.00 0.3M
2021-10-19 137.00 137.00 126.80 127.75 0.1M
2021-10-18 135.00 138.00 132.70 135.25 0.2M
2021-10-14 137.55 143.40 130.10 132.75 0.2M
2021-10-13 146.90 147.10 136.00 137.70 0.3M
2021-10-12 142.00 147.50 142.00 144.10 1.0M
2021-10-11 126.65 134.10 126.65 134.10 0.4M
2021-10-08 124.50 125.10 121.00 121.95 0.1M
2021-10-07 121.00 124.10 116.70 122.35 0.2M
2021-10-06 116.45 120.60 114.95 116.45 0.2M
2021-10-05 115.85 119.15 113.20 114.90 0.1M
2021-10-04 112.05 117.00 112.05 114.65 0.1M
2021-10-01 112.95 112.95 110.20 111.95 0.0M
2021-09-30 114.20 114.20 112.00 112.60 0.0M
2021-09-29 114.90 116.05 112.50 112.85 0.1M
2021-09-28 113.35 117.80 112.15 114.15 0.1M
2021-09-27 115.00 115.00 110.90 112.25 0.1M
2021-09-24 111.40 117.40 111.25 114.65 0.1M
2021-09-23 112.90 114.95 111.40 112.35 0.0M
2021-09-22 113.40 114.35 112.00 112.50 0.0M
2021-09-21 112.00 113.95 110.05 111.95 0.0M
2021-09-20 119.00 119.00 111.00 112.00 0.1M
2021-09-17 121.00 121.00 115.00 116.35 0.1M
2021-09-16 121.45 121.50 118.05 119.00 0.0M
2021-09-15 114.20 120.95 114.10 119.85 0.2M
2021-09-14 114.70 116.50 114.15 115.35 0.0M
2021-09-13 115.00 116.00 114.00 114.70 0.0M
2021-09-09 116.25 116.25 113.50 114.75 0.0M
2021-09-08 118.40 119.90 114.50 115.30 0.0M
2021-09-07 119.05 119.05 115.60 116.15 0.0M
2021-09-06 121.00 122.60 117.30 118.00 0.1M
2021-09-03 126.30 126.30 120.30 120.85 0.3M
2021-09-02 119.25 120.30 117.80 120.30 0.1M
2021-09-01 114.80 118.00 112.75 114.60 0.1M
2021-08-31 115.00 115.95 112.50 114.65 0.0M
2021-08-30 113.80 115.10 111.55 114.10 0.1M
2021-08-27 111.55 115.50 110.00 112.85 0.1M
2021-08-26 110.75 114.40 109.10 110.50 0.1M
2021-08-25 112.05 114.65 108.45 110.15 0.1M
2021-08-24 108.00 114.10 107.30 111.15 0.1M
2021-08-23 114.00 116.50 107.50 108.70 0.1M
2021-08-20 114.85 117.25 110.95 113.15 0.1M
2021-08-18 119.00 120.00 114.30 114.95 0.1M
2021-08-17 117.50 118.90 112.85 117.10 0.2M
2021-08-16 120.90 121.00 115.60 117.50 0.1M
2021-08-13 120.05 125.75 120.05 120.50 0.2M
2021-08-12 126.00 131.35 125.05 126.35 0.1M
2021-08-11 120.00 126.35 116.10 125.10 0.2M
2021-08-10 129.80 130.45 122.20 122.20 0.1M
2021-08-09 135.70 137.10 126.30 128.60 0.1M
2021-08-06 134.00 136.00 130.50 132.35 0.1M
2021-08-05 137.80 137.80 130.00 132.15 0.1M
2021-08-04 140.40 143.70 135.15 136.05 0.1M
2021-08-03 143.85 148.00 138.10 141.30 0.3M
2021-08-02 140.25 145.00 137.00 141.25 0.3M
2021-07-30 145.25 145.25 138.25 140.05 0.4M
2021-07-29 131.90 138.35 127.30 138.35 0.3M
2021-07-28 128.85 135.00 122.45 131.80 0.2M
2021-07-27 131.90 134.05 128.60 128.85 0.1M
2021-07-26 133.70 135.00 130.90 131.90 0.1M
2021-07-23 140.70 140.70 130.65 133.70 0.2M
2021-07-22 139.65 141.25 135.65 137.00 0.1M
2021-07-20 143.50 144.70 135.20 137.80 0.3M
2021-07-19 138.40 147.10 136.80 142.20 0.4M
2021-07-16 136.05 142.00 134.00 140.25 0.7M
2021-07-15 130.75 139.00 130.10 133.10 0.9M
2021-07-14 119.40 130.00 117.25 128.30 1.0M
2021-07-13 115.55 121.00 113.00 118.90 0.3M
2021-07-12 115.10 116.95 113.00 113.65 0.1M
2021-07-09 114.00 117.00 112.80 116.15 0.1M
2021-07-08 116.35 116.60 112.80 113.60 0.1M
2021-07-07 113.60 117.10 111.45 115.55 0.1M
2021-07-06 115.90 118.00 112.00 113.45 0.2M
2021-07-05 115.85 118.40 114.50 115.25 0.2M
2021-07-02 116.25 117.60 113.55 114.75 0.1M
2021-07-01 116.50 118.55 114.30 115.35 0.1M
2021-06-30 116.00 120.45 110.70 116.20 0.3M
2021-06-29 115.95 117.85 112.15 115.25 0.1M
2021-06-28 118.90 119.80 114.00 114.90 0.1M
2021-06-25 119.50 119.50 115.30 116.90 0.1M
2021-06-24 123.55 123.55 115.75 117.90 0.2M
2021-06-23 127.70 127.75 121.00 122.35 0.6M
2021-06-22 115.30 122.50 114.15 116.15 0.4M
2021-06-21 108.00 118.00 104.40 114.40 0.1M
2021-06-18 115.60 117.25 104.00 110.70 0.2M
2021-06-17 113.00 118.40 111.75 114.75 0.1M
2021-06-16 118.55 119.00 112.00 113.50 0.1M
2021-06-15 119.60 119.65 116.00 117.15 0.1M
2021-06-14 113.00 121.00 104.15 117.45 0.4M
2021-06-11 118.75 118.75 113.00 113.75 0.1M
2021-06-10 117.80 119.00 114.00 116.70 0.2M
2021-06-09 117.00 122.65 112.50 115.55 1.2M
2021-06-08 101.90 111.50 100.05 111.50 0.6M
2021-06-07 99.10 102.50 97.05 101.40 0.2M
2021-06-04 97.05 98.05 94.15 96.60 0.1M
2021-06-03 98.90 98.90 97.00 97.00 0.1M
2021-06-02 94.75 98.00 94.15 97.65 0.1M
2021-06-01 97.05 98.80 92.50 94.70 0.1M
2021-05-31 99.90 101.95 96.40 97.35 0.1M
2021-05-28 102.65 104.45 98.25 98.75 0.1M
2021-05-27 109.70 109.75 102.00 102.55 0.2M
2021-05-26 101.00 105.25 97.25 105.25 0.3M
2021-05-25 97.10 101.00 96.50 100.25 0.1M
2021-05-24 98.00 99.65 95.10 96.35 0.1M
2021-05-21 101.50 104.40 96.00 97.00 0.2M
2021-05-20 97.80 100.60 96.10 100.60 0.3M
2021-05-19 92.30 97.30 92.15 95.85 0.2M
2021-05-18 93.95 93.95 92.10 92.80 0.0M
2021-05-17 93.00 93.45 91.85 92.45 0.0M
2021-05-14 93.15 94.65 91.05 92.40 0.1M
2021-05-12 92.55 95.00 92.55 93.15 0.1M
2021-05-11 93.40 95.65 91.20 93.95 0.1M
2021-05-10 95.20 98.45 92.00 93.50 0.1M
2021-05-07 97.00 99.20 94.10 96.70 0.1M
2021-05-06 93.00 97.30 90.05 97.05 0.2M
2021-05-05 94.90 94.90 91.60 92.70 0.1M
2021-05-04 99.85 99.85 93.45 93.45 0.1M
2021-05-03 100.45 101.00 97.85 98.35 0.1M
2021-04-30 102.00 102.00 96.05 98.45 0.1M
2021-04-29 104.80 105.80 99.50 100.35 0.1M
2021-04-28 104.05 107.85 101.05 102.40 0.1M
2021-04-27 98.30 103.05 98.30 103.05 0.1M
2021-04-26 95.00 98.15 92.50 98.15 0.1M
2021-04-23 96.00 99.00 93.00 93.50 0.1M
2021-04-22 97.10 98.80 94.20 96.55 0.0M
2021-04-20 97.75 100.90 96.10 98.90 0.1M
2021-04-19 92.10 99.00 92.10 96.10 0.1M
2021-04-16 93.30 98.40 90.25 96.90 0.0M
2021-04-15 98.95 98.95 93.50 93.75 0.0M
2021-04-13 98.35 99.00 93.50 98.20 0.0M
2021-04-12 100.10 102.90 98.40 98.40 0.1M
2021-04-09 103.75 107.00 103.00 103.55 0.0M
2021-04-08 105.00 108.00 102.60 103.75 0.1M
2021-04-07 108.10 109.75 105.50 107.25 0.0M
2021-04-06 104.00 109.00 100.05 108.10 0.1M
2021-04-05 107.55 107.55 102.55 104.35 0.0M
2021-04-01 106.00 110.45 104.00 107.55 0.0M
2021-03-31 105.60 110.00 104.10 106.35 0.0M
2021-03-30 114.50 114.60 107.50 109.05 0.0M
2021-03-26 108.10 113.50 108.00 112.35 0.0M
2021-03-25 113.00 117.00 106.90 108.10 0.1M
2021-03-24 119.70 119.90 111.10 112.50 0.1M
2021-03-23 123.75 125.85 115.90 118.05 0.2M
2021-03-22 123.00 128.30 121.10 122.65 0.3M
2021-03-19 114.80 121.70 100.50 121.70 0.6M
2021-03-18 122.95 124.65 107.65 110.65 0.4M
2021-03-17 132.05 132.75 118.55 119.25 0.4M
2021-03-16 126.10 134.00 121.40 131.70 0.8M
2021-03-15 114.80 125.25 111.10 124.40 0.9M
2021-03-12 104.70 115.15 104.60 113.90 1.0M
2021-03-10 106.80 107.90 101.50 104.70 0.3M
2021-03-09 114.40 116.65 101.00 104.50 0.9M
2021-03-08 94.40 110.60 94.40 110.60 1.8M
2021-03-05 95.00 96.40 91.70 92.20 0.2M
2021-03-04 92.30 99.90 92.30 95.50 0.3M
2021-03-03 97.00 98.40 92.20 94.85 0.3M
2021-03-02 99.80 102.00 93.70 96.05 0.5M
2021-03-01 94.50 101.90 94.00 99.00 1.2M
2021-02-26 86.00 97.80 84.00 93.40 2.0M
2021-02-25 77.25 93.20 77.00 90.40 3.9M
2021-02-24 74.90 79.30 74.10 77.70 0.5M
2021-02-23 73.00 75.50 71.55 74.40 0.2M
2021-02-22 76.90 77.80 71.10 72.20 0.4M
2021-02-19 70.10 78.25 69.35 76.50 1.5M
2021-02-18 72.40 72.40 68.75 70.05 0.1M
2021-02-17 72.00 72.00 68.65 70.75 0.2M
2021-02-16 67.60 74.00 67.60 71.30 0.4M
2021-02-15 70.00 70.65 68.10 68.45 0.2M
2021-02-12 65.75 69.95 63.70 69.25 0.3M
2021-02-11 65.80 65.80 64.60 65.50 0.1M
2021-02-10 64.30 65.30 63.90 64.55 0.1M
2021-02-09 64.30 65.85 64.30 64.80 0.1M
2021-02-08 66.70 67.50 64.85 65.15 0.1M
2021-02-05 66.55 68.40 66.20 66.70 0.1M
2021-02-04 66.05 67.90 65.75 66.90 0.1M
2021-02-03 66.00 66.65 64.80 66.05 0.1M
2021-02-02 64.55 66.00 63.20 65.25 0.1M
2021-02-01 64.45 64.60 62.50 63.10 0.1M
2021-01-29 62.20 63.85 62.20 63.60 0.1M
2021-01-28 61.85 63.45 61.30 63.05 0.1M
2021-01-27 62.15 63.95 61.25 62.80 0.1M
2021-01-25 63.30 64.50 61.60 63.10 0.1M
2021-01-22 65.00 65.40 62.10 63.30 0.1M
2021-01-21 66.20 66.20 64.50 65.05 0.1M
2021-01-20 67.00 67.00 65.00 65.25 0.1M
2021-01-19 67.10 67.50 66.35 66.85 0.1M
2021-01-18 65.80 67.85 64.60 66.80 0.1M
2021-01-15 67.00 67.80 65.25 65.85 0.1M
2021-01-14 68.70 68.75 66.60 66.95 0.1M
2021-01-13 69.70 69.85 67.10 67.75 0.1M
2021-01-12 70.00 70.00 68.50 69.15 0.1M
2021-01-11 70.05 70.50 68.20 69.75 0.2M
2021-01-08 72.00 72.00 69.30 69.65 0.1M
2021-01-07 70.50 70.50 69.00 69.45 0.1M
2021-01-06 71.35 72.50 68.55 69.10 0.2M
2021-01-05 70.75 73.20 69.00 71.25 0.3M
2021-01-04 72.40 72.45 69.00 70.75 0.3M
2021-01-01 66.25 71.75 65.70 69.80 0.4M