S V Global Mill Ltd (SVGL)

SVGL
🏛️ インド →
132.05
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 69.50 69.50 63.50 65.00 0.0M
2021-12-30 68.80 68.80 62.05 64.05 0.0M
2021-12-29 67.95 67.95 63.00 64.95 0.0M
2021-12-28 66.55 66.60 61.10 63.50 0.0M
2021-12-27 63.40 63.85 59.65 60.60 0.0M
2021-12-24 63.95 64.00 60.00 63.40 0.0M
2021-12-23 63.95 63.95 58.85 60.95 0.0M
2021-12-22 61.00 62.00 60.00 61.90 0.0M
2021-12-21 62.00 64.70 60.75 62.70 0.0M
2021-12-20 58.15 64.75 58.15 60.30 0.0M
2021-12-17 61.95 61.95 61.70 61.85 0.0M
2021-12-16 63.65 63.65 60.00 60.60 0.0M
2021-12-15 63.85 63.85 60.55 62.55 0.0M
2021-12-14 63.75 63.95 60.65 62.75 0.0M
2021-12-13 64.65 64.65 58.75 61.85 0.0M
2021-12-10 58.20 62.60 58.20 61.90 0.0M
2021-12-09 61.00 63.00 59.05 59.70 0.0M
2021-12-08 61.05 64.95 59.05 61.70 0.0M
2021-12-07 65.80 65.80 60.00 60.85 0.0M
2021-12-06 69.60 69.60 63.00 63.25 0.0M
2021-12-03 67.25 68.95 65.65 66.30 0.0M
2021-12-02 71.25 71.25 65.40 68.75 0.0M
2021-12-01 73.00 73.00 66.30 67.90 0.0M
2021-11-30 69.70 69.75 69.60 69.70 0.0M
2021-11-29 70.00 71.85 66.50 68.00 0.0M
2021-11-26 71.05 71.05 67.60 69.50 0.0M
2021-11-25 73.00 73.00 67.60 68.45 0.0M
2021-11-24 70.85 71.80 68.25 71.15 0.0M
2021-11-23 70.10 71.20 68.30 69.45 0.0M
2021-11-22 72.65 72.65 68.55 71.85 0.0M
2021-11-18 72.55 72.55 70.00 70.75 0.0M
2021-11-17 68.70 72.20 68.70 69.20 0.0M
2021-11-16 72.85 72.85 68.15 71.95 0.0M
2021-11-15 73.80 73.80 69.80 69.85 0.0M
2021-11-12 75.00 75.00 70.00 72.70 0.0M
2021-11-11 74.20 74.25 70.25 72.85 0.0M
2021-11-10 75.70 75.70 70.70 70.85 0.0M
2021-11-09 71.20 74.90 71.20 73.20 0.0M
2021-11-08 72.75 76.25 69.35 73.15 0.0M
2021-11-04 73.25 73.25 69.30 72.65 0.0M
2021-11-03 69.80 69.80 67.05 69.80 0.0M
2021-11-02 65.45 67.90 65.45 66.50 0.0M
2021-11-01 69.15 72.00 68.85 68.85 0.0M
2021-10-29 74.90 74.90 69.20 72.45 0.0M
2021-10-28 72.70 72.70 71.95 71.95 0.0M
2021-10-27 73.40 73.45 70.00 71.00 0.0M
2021-10-26 68.55 70.25 68.00 70.25 0.0M
2021-10-25 69.55 69.55 63.20 66.95 0.0M
2021-10-22 65.05 68.55 65.00 66.50 0.0M
2021-10-21 63.00 68.95 62.90 65.50 0.0M
2021-10-20 72.00 72.00 65.50 66.20 0.0M
2021-10-19 71.50 74.95 68.60 68.85 0.0M
2021-10-18 77.85 77.85 71.75 72.20 0.0M
2021-10-14 71.50 76.95 71.50 74.50 0.0M
2021-10-13 71.40 76.20 71.40 74.40 0.0M
2021-10-12 73.30 74.50 72.00 73.15 0.0M
2021-10-11 76.15 78.95 74.00 74.30 0.0M
2021-10-08 80.00 80.00 76.55 77.15 0.0M
2021-10-07 79.00 82.95 75.40 80.25 0.0M
2021-10-06 82.05 83.85 79.35 79.35 0.0M
2021-10-05 85.80 87.80 82.00 83.50 0.0M
2021-10-04 88.00 88.00 83.60 85.50 0.0M
2021-10-01 89.35 89.35 84.25 87.60 0.0M
2021-09-30 86.25 86.25 82.25 86.25 0.1M
2021-09-29 82.15 82.15 82.15 82.15 0.0M
2021-09-28 78.25 78.25 78.25 78.25 0.0M
2021-09-27 74.55 74.55 74.55 74.55 0.0M
2021-09-24 74.80 74.80 70.50 71.00 0.0M
2021-09-23 65.05 71.30 65.05 71.25 0.0M
2021-09-22 69.85 69.90 64.00 67.95 0.0M
2021-09-21 67.50 67.50 64.00 67.00 0.0M
2021-09-20 69.05 69.05 63.75 64.55 0.0M
2021-09-17 66.05 69.80 63.80 65.80 0.0M
2021-09-16 66.05 69.90 66.05 66.60 0.0M
2021-09-15 69.40 69.80 66.00 68.95 0.0M
2021-09-14 66.10 66.65 63.40 66.50 0.0M
2021-09-13 69.45 69.45 66.05 66.65 0.0M
2021-09-09 69.30 69.35 66.00 68.70 0.0M
2021-09-08 66.00 69.90 65.75 66.15 0.0M
2021-09-07 66.90 68.95 65.80 67.90 0.0M
2021-09-06 64.95 66.90 64.95 66.90 0.0M
2021-09-03 67.95 67.95 63.35 64.20 0.0M
2021-09-02 61.50 67.50 61.50 65.15 0.0M
2021-09-01 69.65 69.65 64.30 64.50 0.0M
2021-08-31 69.85 69.90 65.30 67.65 0.0M
2021-08-30 68.35 68.35 64.55 68.30 0.0M
2021-08-27 59.50 65.10 59.50 65.10 0.0M
2021-08-26 65.90 65.90 61.20 62.00 0.0M
2021-08-25 60.00 65.80 60.00 63.00 0.0M
2021-08-24 63.25 63.25 62.70 62.70 0.0M
2021-08-23 66.00 68.85 63.25 66.00 0.0M
2021-08-20 71.30 71.30 66.50 66.50 0.0M
2021-08-18 71.20 71.40 68.00 69.90 0.0M
2021-08-17 71.45 71.45 68.00 68.00 0.0M
2021-08-16 74.25 74.25 68.50 69.75 0.0M
2021-08-13 73.50 75.95 70.00 71.65 0.0M
2021-08-12 70.25 73.90 70.05 73.15 0.0M
2021-08-11 72.00 72.80 70.60 70.60 0.0M
2021-08-10 81.95 81.95 74.30 74.30 0.0M
2021-08-09 79.95 80.75 74.00 78.20 0.0M
2021-08-06 80.00 82.40 76.95 76.95 0.0M
2021-08-05 85.90 85.90 78.85 80.95 0.0M
2021-08-04 89.80 89.80 82.00 82.95 0.0M
2021-08-03 85.65 85.70 81.15 85.70 0.0M
2021-08-02 89.10 89.15 80.75 81.65 0.0M
2021-07-30 84.95 84.95 82.00 84.95 0.0M
2021-07-29 81.25 81.25 79.05 80.95 0.0M
2021-07-28 77.40 77.40 72.05 77.40 0.0M
2021-07-27 73.75 73.75 73.75 73.75 0.0M
2021-07-26 70.25 70.25 70.25 70.25 0.0M
2021-07-23 68.20 68.25 62.50 66.95 0.0M
2021-07-22 65.00 66.00 63.25 65.00 0.0M
2021-07-20 61.55 67.35 61.55 63.10 0.0M
2021-07-19 67.50 67.50 61.60 64.60 0.0M
2021-07-16 64.60 64.60 59.00 64.60 0.0M
2021-07-15 59.50 61.55 58.00 61.55 0.0M
2021-07-14 57.95 58.65 53.50 58.65 0.0M
2021-07-13 56.25 56.90 54.05 55.90 0.0M
2021-07-12 54.55 55.00 52.20 54.40 0.0M
2021-07-09 56.00 56.00 53.40 54.55 0.0M
2021-07-08 52.40 54.90 52.40 54.90 0.0M
2021-07-07 51.00 53.45 51.00 53.45 0.0M
2021-07-06 55.80 55.80 50.95 50.95 0.0M
2021-07-05 55.65 58.35 52.90 53.60 0.0M
2021-07-02 56.45 56.45 52.15 55.65 0.0M
2021-07-01 52.50 54.90 52.50 54.85 0.0M
2021-06-30 55.40 55.40 52.00 54.95 0.0M
2021-06-29 52.00 54.00 52.00 52.90 0.0M
2021-06-28 54.65 54.70 50.70 51.55 0.0M
2021-06-25 49.80 52.25 48.15 52.10 0.0M
2021-06-24 53.60 53.60 49.80 49.80 0.0M
2021-06-23 56.35 56.35 52.10 52.15 0.0M
2021-06-22 52.30 53.95 51.25 53.80 0.0M
2021-06-21 52.15 55.10 52.15 53.00 0.0M
2021-06-18 51.85 55.85 51.85 54.40 0.0M
2021-06-17 57.00 57.00 52.20 54.50 0.0M
2021-06-16 54.05 56.75 51.65 54.90 0.0M
2021-06-15 52.00 54.05 51.70 54.05 0.0M
2021-06-14 51.00 53.55 51.00 51.50 0.0M
2021-06-11 50.00 51.75 48.30 51.00 0.0M
2021-06-10 50.30 51.75 49.10 50.20 0.0M
2021-06-09 50.15 51.95 50.10 51.30 0.0M
2021-06-08 51.20 52.95 50.35 52.25 0.0M
2021-06-07 52.00 53.65 51.25 53.00 0.0M
2021-06-04 50.35 53.90 49.55 53.65 0.0M
2021-06-03 49.00 52.70 48.30 51.90 0.0M
2021-06-02 49.85 53.90 49.85 50.50 0.0M
2021-06-01 52.45 52.45 52.45 52.45 0.0M
2021-05-31 55.05 59.75 55.05 55.20 0.0M
2021-05-28 57.95 57.95 52.45 57.90 0.0M
2021-05-27 55.20 55.20 55.20 55.20 0.0M
2021-05-26 52.60 52.60 52.60 52.60 0.0M
2021-05-25 50.10 50.10 50.10 50.10 0.0M
2021-05-24 47.70 47.75 47.70 47.75 0.0M
2021-05-21 43.05 46.60 43.05 45.50 0.0M
2021-05-20 47.45 47.45 43.00 44.40 0.0M
2021-05-19 47.80 47.80 44.30 45.25 0.0M
2021-05-18 46.90 46.90 44.00 46.40 0.0M
2021-05-17 41.00 44.70 40.70 44.70 0.0M
2021-05-14 44.15 44.15 40.00 42.60 0.0M
2021-05-12 41.90 42.05 39.00 42.05 0.0M
2021-05-11 38.50 40.10 38.50 40.05 0.0M
2021-05-10 35.75 39.00 35.40 38.20 0.0M
2021-05-07 35.10 37.55 35.05 37.15 0.0M
2021-05-06 36.95 36.95 35.00 35.80 0.0M
2021-05-05 36.80 36.80 33.80 35.20 0.0M
2021-05-04 36.00 36.00 33.05 35.55 0.0M
2021-05-03 34.50 34.50 31.75 34.30 0.0M
2021-04-30 34.40 34.50 33.00 33.05 0.0M
2021-04-29 35.05 35.05 32.00 33.20 0.0M
2021-04-28 36.00 36.00 33.15 33.40 0.0M
2021-04-27 35.70 35.70 34.85 34.85 0.0M
2021-04-26 35.25 35.25 33.05 34.00 0.0M
2021-04-23 36.85 36.85 33.70 33.70 0.0M
2021-04-22 36.40 36.40 33.15 35.45 0.0M
2021-04-20 36.75 36.75 33.90 34.70 0.0M
2021-04-19 34.00 36.00 33.55 35.00 0.0M
2021-04-16 35.60 35.60 32.65 35.30 0.0M
2021-04-15 34.40 34.40 32.30 33.95 0.0M
2021-04-13 34.65 34.65 31.50 34.00 0.0M
2021-04-12 36.25 36.25 33.00 33.00 0.0M
2021-04-09 32.00 34.80 32.00 34.60 0.0M
2021-04-08 33.90 33.90 31.50 33.20 0.0M
2021-04-07 32.50 32.50 30.55 32.40 0.0M
2021-04-06 32.40 32.40 30.20 31.00 0.0M
2021-04-05 32.95 32.95 30.75 30.95 0.0M
2021-04-01 32.80 33.00 31.05 32.00 0.0M
2021-03-31 33.55 33.55 31.50 31.50 0.0M
2021-03-30 32.25 32.45 31.05 32.25 0.0M
2021-03-26 33.70 33.70 31.00 31.30 0.0M
2021-03-25 34.25 34.25 31.05 32.35 0.0M
2021-03-24 32.00 32.65 31.20 32.65 0.0M
2021-03-23 32.55 33.10 30.65 31.10 0.0M
2021-03-22 34.80 34.80 31.50 31.60 0.0M
2021-03-19 31.35 34.40 31.35 33.15 0.0M
2021-03-18 33.75 34.95 32.35 33.00 0.0M
2021-03-17 36.90 36.90 33.60 33.75 0.0M
2021-03-16 35.50 37.75 35.15 35.35 0.0M
2021-03-15 40.75 40.75 36.95 36.95 0.0M
2021-03-12 38.85 38.85 38.85 38.85 0.0M
2021-03-10 37.00 37.00 37.00 37.00 0.0M
2021-03-09 35.10 35.25 35.10 35.25 0.0M
2021-03-08 33.60 33.60 33.60 33.60 0.0M
2021-03-05 32.00 32.00 31.00 32.00 0.0M
2021-03-04 30.50 30.60 29.15 30.50 0.0M
2021-03-03 30.45 30.45 29.10 29.15 0.0M
2021-03-02 30.60 31.00 29.00 29.70 0.0M
2021-03-01 30.70 30.70 28.60 29.95 0.0M
2021-02-26 29.25 29.30 27.60 29.25 0.1M
2021-02-25 30.75 30.75 27.95 27.95 0.0M
2021-02-24 29.40 30.15 27.40 29.40 0.0M
2021-02-23 28.85 28.85 26.60 28.80 0.0M
2021-02-22 28.90 29.70 27.25 28.00 0.0M
2021-02-19 29.10 29.90 27.35 28.30 0.0M
2021-02-18 31.35 31.35 28.50 28.50 0.0M
2021-02-17 30.45 30.45 28.00 29.95 0.0M
2021-02-16 30.45 30.45 29.00 29.00 0.0M
2021-02-15 30.95 30.95 28.45 29.00 0.0M
2021-02-12 31.15 31.50 29.50 29.90 0.1M
2021-02-11 30.90 30.90 30.00 30.00 0.0M
2021-02-10 32.00 32.00 29.50 29.60 0.0M
2021-02-09 31.00 31.50 29.60 30.65 0.1M
2021-02-08 32.65 32.65 31.00 31.00 0.0M
2021-02-05 32.45 32.45 31.10 31.20 0.0M
2021-02-04 33.60 33.60 30.95 30.95 0.0M
2021-02-03 33.60 33.60 32.00 32.00 0.0M
2021-02-02 33.60 33.60 31.10 32.00 0.0M
2021-02-01 33.60 33.60 32.00 32.00 0.0M
2021-01-29 33.55 33.55 31.90 32.00 0.0M
2021-01-28 36.90 36.90 33.40 33.55 0.1M
2021-01-27 37.00 37.00 35.15 35.15 0.0M
2021-01-25 39.85 39.90 36.75 37.00 0.0M
2021-01-22 42.00 42.00 38.00 38.00 0.0M
2021-01-21 44.10 44.10 40.00 40.00 0.0M
2021-01-20 44.40 44.40 41.30 42.10 0.0M
2021-01-19 44.50 44.50 40.70 43.45 0.0M
2021-01-18 43.45 43.45 41.00 42.80 0.0M
2021-01-15 43.20 43.20 41.40 41.50 0.0M
2021-01-14 43.20 43.20 41.60 43.20 0.0M
2021-01-13 37.25 41.15 37.25 41.15 0.0M
2021-01-12 38.70 40.60 38.65 39.20 0.0M
2021-01-11 39.00 41.80 37.90 38.70 0.0M
2021-01-08 42.60 42.60 39.25 39.85 0.0M
2021-01-07 42.25 42.40 39.20 40.60 0.0M
2021-01-06 44.95 44.95 40.75 40.95 0.0M
2021-01-05 45.00 45.85 42.85 42.85 0.0M
2021-01-04 49.35 49.35 45.00 45.10 0.0M
2021-01-01 48.95 48.95 45.25 47.35 0.0M