Sadbhav Infrastructure Projects Ltd (SADB)

SADB
🏛️ インド →
3.78
最終更新: 2025-10-07
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 15.10 15.35 14.80 15.00 0.4M
2021-12-30 15.60 15.60 14.75 15.10 0.5M
2021-12-29 15.45 15.90 15.20 15.50 1.3M
2021-12-28 14.80 15.15 14.80 15.15 0.6M
2021-12-27 14.05 14.45 13.70 14.45 0.4M
2021-12-24 14.10 14.20 13.65 13.80 0.3M
2021-12-23 13.95 14.45 13.30 14.05 0.6M
2021-12-22 13.90 14.15 13.50 13.80 0.2M
2021-12-21 13.55 14.00 13.55 13.80 0.3M
2021-12-20 13.80 13.85 13.55 13.55 0.4M
2021-12-17 14.60 14.75 14.00 14.25 0.3M
2021-12-16 15.25 15.30 14.60 14.65 0.3M
2021-12-15 15.90 15.90 14.95 15.05 0.4M
2021-12-14 15.05 15.75 14.55 15.60 0.6M
2021-12-13 15.85 16.00 15.00 15.05 0.5M
2021-12-10 15.85 16.20 15.50 15.70 0.7M
2021-12-09 15.50 15.50 15.15 15.50 0.7M
2021-12-08 14.20 14.80 14.20 14.80 0.7M
2021-12-07 14.05 14.25 13.50 14.10 0.5M
2021-12-06 14.20 14.45 13.40 13.60 0.4M
2021-12-03 13.65 14.00 13.10 14.00 0.5M
2021-12-02 12.90 13.50 12.80 13.35 0.4M
2021-12-01 13.35 13.35 12.80 12.90 0.3M
2021-11-30 12.90 13.35 12.70 13.00 0.3M
2021-11-29 12.80 13.15 12.50 12.75 0.3M
2021-11-26 13.50 13.65 13.10 13.15 0.4M
2021-11-25 14.20 14.25 13.50 13.70 1.0M
2021-11-24 13.80 14.50 13.80 13.95 2.2M
2021-11-23 13.30 14.00 12.85 13.95 0.6M
2021-11-22 14.20 14.20 13.35 13.35 0.4M
2021-11-18 14.05 14.40 13.80 14.05 0.5M
2021-11-17 15.20 15.20 14.25 14.40 0.4M
2021-11-16 15.20 15.45 14.90 15.00 0.4M
2021-11-15 15.70 15.80 15.05 15.05 0.6M
2021-11-12 15.95 16.00 15.65 15.80 0.2M
2021-11-11 16.05 16.25 15.50 15.80 0.3M
2021-11-10 15.70 16.30 15.60 16.00 0.4M
2021-11-09 15.50 15.80 15.40 15.60 0.4M
2021-11-08 15.90 15.95 15.35 15.50 0.5M
2021-11-04 15.70 15.95 15.55 15.70 0.1M
2021-11-03 15.95 16.10 15.70 15.75 0.2M
2021-11-02 16.00 16.10 15.70 15.80 0.1M
2021-11-01 15.70 16.40 15.55 15.80 0.2M
2021-10-29 15.85 15.95 15.55 15.65 0.2M
2021-10-28 16.00 16.25 15.60 15.70 0.2M
2021-10-27 16.00 16.40 15.75 16.05 0.2M
2021-10-26 15.65 16.00 15.50 15.90 0.2M
2021-10-25 16.05 16.10 15.45 15.70 0.3M
2021-10-22 16.20 16.45 15.80 16.05 0.3M
2021-10-21 16.45 16.45 15.70 16.00 0.4M
2021-10-20 17.20 17.20 16.10 16.15 0.9M
2021-10-19 17.95 18.40 16.85 16.90 1.6M
2021-10-18 17.50 17.70 17.00 17.70 1.2M
2021-10-14 16.20 16.90 16.00 16.90 1.4M
2021-10-13 16.15 16.20 15.65 16.10 2.8M
2021-10-12 16.00 16.45 15.80 15.90 0.8M
2021-10-11 16.10 16.25 15.80 15.95 0.6M
2021-10-08 16.15 16.20 15.90 15.95 0.5M
2021-10-07 16.10 16.35 15.90 16.00 0.7M
2021-10-06 16.25 16.40 15.95 16.10 0.6M
2021-10-05 16.45 16.45 15.90 16.05 0.8M
2021-10-04 16.25 16.45 16.10 16.30 0.4M
2021-10-01 16.60 16.70 15.95 16.10 0.6M
2021-09-30 16.05 16.70 15.95 16.65 0.9M
2021-09-29 16.05 16.20 15.60 15.95 0.4M
2021-09-28 16.05 16.30 15.70 16.05 0.6M
2021-09-27 16.00 16.20 15.70 15.85 0.4M
2021-09-24 16.55 16.95 15.75 15.90 1.3M
2021-09-23 16.35 16.90 16.35 16.55 0.4M
2021-09-22 16.30 16.60 16.30 16.45 0.9M
2021-09-21 16.40 16.70 16.15 16.30 0.9M
2021-09-20 17.50 17.95 16.95 16.95 0.9M
2021-09-17 18.05 18.25 16.80 17.80 3.7M
2021-09-16 17.40 17.40 17.05 17.40 1.2M
2021-09-15 16.25 16.60 15.85 16.60 1.3M
2021-09-14 15.55 16.00 14.85 15.85 1.8M
2021-09-13 15.75 16.10 15.00 15.30 1.7M
2021-09-09 16.65 16.70 15.75 15.75 2.0M
2021-09-08 16.80 17.00 16.35 16.55 2.0M
2021-09-07 16.40 16.85 15.85 16.45 1.2M
2021-09-06 17.30 17.45 16.40 16.45 0.8M
2021-09-03 17.50 17.80 16.85 16.95 0.8M
2021-09-02 18.20 18.35 17.40 17.45 1.1M
2021-09-01 17.75 17.75 17.15 17.75 1.9M
2021-08-31 16.00 16.95 15.90 16.95 0.9M
2021-08-30 17.10 17.10 16.00 16.15 1.2M
2021-08-27 16.80 17.15 16.10 16.80 1.5M
2021-08-26 16.95 17.25 16.05 16.50 3.7M
2021-08-25 17.60 18.25 16.65 16.85 2.7M
2021-08-24 17.50 18.60 17.35 17.40 11.0M
2021-08-23 18.25 19.50 18.25 18.25 1.9M
2021-08-20 19.20 19.20 19.20 19.20 0.3M
2021-08-18 20.40 20.75 20.20 20.20 1.2M
2021-08-17 23.45 23.45 21.25 21.25 9.0M
2021-08-16 24.20 24.25 22.35 22.35 1.1M
2021-08-13 23.50 23.50 22.65 23.50 2.5M
2021-08-12 20.60 22.45 20.45 22.40 2.0M
2021-08-11 22.20 22.30 21.40 21.40 0.8M
2021-08-10 23.30 23.50 22.50 22.50 1.0M
2021-08-09 24.85 25.25 23.65 23.65 1.1M
2021-08-06 25.15 27.25 24.85 24.85 4.4M
2021-08-05 27.25 27.25 26.15 26.15 0.7M
2021-08-04 29.00 29.40 27.50 27.50 0.6M
2021-08-03 29.30 29.30 28.05 28.90 0.8M
2021-08-02 28.45 29.30 28.25 29.00 0.9M
2021-07-30 28.15 28.50 27.50 28.20 0.8M
2021-07-29 28.65 29.00 27.90 28.25 0.8M
2021-07-28 29.20 29.70 28.10 28.50 1.2M
2021-07-27 29.20 30.15 28.55 29.10 1.6M
2021-07-26 30.60 31.25 28.25 28.80 1.6M
2021-07-23 33.30 33.45 29.80 30.60 2.5M
2021-07-22 33.25 33.80 32.80 33.00 0.9M
2021-07-20 34.50 34.80 32.40 33.05 2.0M
2021-07-19 34.45 35.50 33.30 34.30 1.7M
2021-07-16 33.75 35.60 33.75 34.70 1.9M
2021-07-15 34.90 35.25 33.50 33.75 1.5M
2021-07-14 36.00 36.85 34.35 34.60 3.5M
2021-07-13 35.20 38.15 34.90 37.30 14.3M
2021-07-12 34.90 36.00 33.90 34.70 2.6M
2021-07-09 33.50 35.50 33.50 34.25 2.0M
2021-07-08 36.00 36.20 33.80 34.15 1.6M
2021-07-07 34.50 36.60 34.15 35.85 1.5M
2021-07-06 37.20 37.40 34.50 34.90 3.3M
2021-07-05 40.35 41.60 36.40 36.90 4.4M
2021-07-02 40.00 41.00 37.40 39.95 4.3M
2021-07-01 39.00 40.35 36.00 38.45 3.8M
2021-06-30 36.00 40.00 35.15 38.80 14.6M
2021-06-29 30.95 36.50 30.20 35.10 10.7M
2021-06-28 31.70 32.40 30.00 30.95 2.5M
2021-06-25 29.90 31.35 29.55 30.40 0.7M
2021-06-24 31.75 32.15 29.80 29.90 0.5M
2021-06-23 31.30 32.15 30.60 30.90 1.1M
2021-06-22 29.50 32.45 29.50 31.15 3.2M
2021-06-21 28.30 29.95 27.50 29.50 1.4M
2021-06-18 30.10 30.20 26.60 28.95 1.8M
2021-06-17 28.90 30.30 27.30 29.50 1.9M
2021-06-16 31.90 32.70 29.00 29.40 3.5M
2021-06-15 28.85 34.90 28.25 31.15 19.3M
2021-06-14 25.45 29.85 23.95 29.40 9.6M
2021-06-11 25.45 26.10 24.55 24.90 1.1M
2021-06-10 24.80 25.70 23.65 25.05 1.5M
2021-06-09 25.25 25.25 23.40 23.90 0.9M
2021-06-08 25.60 25.85 24.50 24.85 1.3M
2021-06-07 22.20 26.70 22.20 24.80 4.0M
2021-06-04 22.60 22.65 22.00 22.25 0.2M
2021-06-03 21.75 22.75 21.75 22.45 0.6M
2021-06-02 21.30 21.85 21.05 21.80 0.2M
2021-06-01 21.85 22.20 20.90 21.05 0.5M
2021-05-31 22.00 22.55 21.75 21.85 0.2M
2021-05-28 22.45 23.00 21.90 22.00 0.4M
2021-05-27 23.15 23.40 22.50 22.60 0.4M
2021-05-26 22.40 23.20 22.10 23.00 0.7M
2021-05-25 22.50 22.70 21.90 22.00 0.3M
2021-05-24 22.30 22.80 21.75 22.25 0.5M
2021-05-21 21.85 22.30 21.70 21.90 0.5M
2021-05-20 21.70 23.45 21.20 21.55 1.3M
2021-05-19 21.30 22.00 21.15 21.30 0.4M
2021-05-18 21.40 22.15 21.25 21.40 0.5M
2021-05-17 21.40 21.90 21.10 21.30 0.3M
2021-05-14 22.30 22.30 21.25 21.35 0.3M
2021-05-12 22.00 22.70 21.20 21.80 0.7M
2021-05-11 20.95 23.25 20.90 21.85 1.2M
2021-05-10 21.00 21.60 20.05 21.30 0.6M
2021-05-07 22.10 23.55 20.75 21.00 2.7M
2021-05-06 20.15 20.25 19.60 19.70 0.1M
2021-05-05 19.65 20.20 19.55 19.90 0.1M
2021-05-04 19.55 20.25 19.35 19.55 0.3M
2021-05-03 19.30 19.60 19.30 19.40 0.1M
2021-04-30 19.70 20.20 19.30 19.45 0.1M
2021-04-29 20.10 20.10 19.50 19.60 0.1M
2021-04-28 20.20 20.35 19.65 19.85 0.1M
2021-04-27 19.45 20.45 19.15 19.75 0.4M
2021-04-26 19.40 19.50 19.15 19.20 0.1M
2021-04-23 19.10 19.45 19.00 19.10 0.1M
2021-04-22 19.05 19.15 18.60 19.00 0.1M
2021-04-20 19.80 19.80 18.90 19.05 0.1M
2021-04-19 19.90 19.90 18.35 19.00 0.2M
2021-04-16 21.00 21.00 20.10 20.20 0.2M
2021-04-15 20.00 21.05 19.80 20.25 1.1M
2021-04-13 19.70 20.40 19.30 20.30 0.2M
2021-04-12 20.70 20.70 19.00 19.10 0.2M
2021-04-09 20.50 21.00 20.30 20.90 0.2M
2021-04-08 20.35 20.80 20.25 20.40 0.4M
2021-04-07 20.15 20.40 20.00 20.05 0.1M
2021-04-06 19.95 20.50 19.75 19.90 0.1M
2021-04-05 20.50 20.65 19.80 19.95 0.2M
2021-04-01 19.85 21.15 19.75 20.40 0.5M
2021-03-31 19.70 20.20 19.30 19.55 0.2M
2021-03-30 19.95 20.70 19.60 19.70 0.2M
2021-03-26 20.40 20.60 19.50 19.85 0.2M
2021-03-25 20.75 21.35 19.30 19.85 0.3M
2021-03-24 21.85 21.90 20.95 21.20 0.2M
2021-03-23 22.25 22.50 21.25 21.80 0.6M
2021-03-22 21.45 22.75 20.80 22.00 0.3M
2021-03-19 21.15 21.75 19.80 21.30 0.3M
2021-03-18 22.70 23.00 21.00 21.15 0.2M
2021-03-17 23.45 23.70 21.80 22.10 0.3M
2021-03-16 23.80 24.00 22.90 23.10 0.3M
2021-03-15 24.80 24.85 23.20 23.60 0.6M
2021-03-12 25.55 26.20 23.50 24.70 1.1M
2021-03-10 22.75 26.90 22.60 25.15 3.2M
2021-03-09 23.25 23.60 22.20 22.45 0.2M
2021-03-08 23.25 23.60 22.80 22.95 0.2M
2021-03-05 23.50 23.75 22.75 22.80 0.3M
2021-03-04 23.30 23.55 22.75 23.35 0.6M
2021-03-03 23.00 24.00 23.00 23.25 1.0M
2021-03-02 23.00 23.80 22.80 23.30 0.5M
2021-03-01 23.75 23.75 22.35 22.80 0.3M
2021-02-26 22.60 22.95 22.05 22.65 0.4M
2021-02-25 23.35 23.65 22.50 22.80 0.3M
2021-02-24 22.80 23.80 22.35 22.95 0.2M
2021-02-23 22.95 23.50 22.45 22.65 0.8M
2021-02-22 24.10 24.25 22.55 22.85 0.4M
2021-02-19 24.15 25.95 23.70 23.85 0.5M
2021-02-18 24.80 24.90 23.65 23.95 0.4M
2021-02-17 23.85 25.25 23.25 24.80 1.1M
2021-02-16 24.35 25.45 24.00 24.25 0.9M
2021-02-15 25.60 27.15 24.05 24.50 1.7M
2021-02-12 25.20 28.15 23.30 25.50 6.5M
2021-02-11 20.85 24.40 20.45 24.40 4.2M
2021-02-10 20.35 21.10 20.20 20.35 0.2M
2021-02-09 20.75 21.35 20.40 20.60 0.3M
2021-02-08 21.00 21.15 20.25 20.55 0.2M
2021-02-05 21.15 21.30 20.50 20.60 0.2M
2021-02-04 21.70 21.70 20.95 21.10 0.4M
2021-02-03 20.35 22.40 19.35 21.40 1.0M
2021-02-02 19.50 20.20 18.60 20.00 0.4M
2021-02-01 18.45 19.60 18.20 19.35 0.4M
2021-01-29 19.50 19.50 17.20 18.25 0.2M
2021-01-28 17.80 19.50 17.70 19.10 0.2M
2021-01-27 18.20 18.40 17.80 18.00 0.2M
2021-01-25 18.80 18.80 17.65 18.00 0.2M
2021-01-22 18.95 19.10 18.45 18.55 0.2M
2021-01-21 19.15 19.60 18.60 18.80 0.2M
2021-01-20 19.80 19.80 18.90 19.00 0.3M
2021-01-19 20.00 20.30 19.40 19.50 0.4M
2021-01-18 20.55 20.65 19.40 19.65 0.3M
2021-01-15 20.60 21.05 20.50 20.60 0.1M
2021-01-14 21.20 21.20 20.70 20.75 0.1M
2021-01-13 21.20 21.35 20.90 21.10 0.3M
2021-01-12 20.70 21.25 20.50 21.00 0.4M
2021-01-11 21.00 21.25 20.40 20.80 0.3M
2021-01-08 21.35 21.55 20.75 20.80 0.7M
2021-01-07 21.50 21.50 20.45 21.05 0.6M
2021-01-06 21.40 21.50 20.80 21.05 0.5M
2021-01-05 21.00 21.50 20.80 21.10 0.3M
2021-01-04 21.80 21.80 20.50 21.20 0.4M
2021-01-01 21.45 21.75 21.20 21.35 0.3M