Sagardeep Alloys Ltd (SAGP)

SAGP
🏛️ インド →
30.41
最終更新: 2025-10-06
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 48.95 49.00 46.50 48.75 0.0M
2021-12-30 46.80 49.80 46.80 48.90 0.0M
2021-12-29 48.95 52.40 47.50 49.25 0.0M
2021-12-28 47.00 51.00 46.95 49.95 0.1M
2021-12-27 49.50 49.50 45.05 49.40 0.1M
2021-12-24 47.15 47.15 47.15 47.15 0.0M
2021-12-23 44.90 44.95 41.80 44.95 0.0M
2021-12-22 41.00 44.00 41.00 42.85 0.0M
2021-12-21 41.80 42.80 39.70 42.25 0.0M
2021-12-20 41.25 43.00 39.15 41.75 0.0M
2021-12-17 40.00 43.80 39.70 41.20 0.0M
2021-12-16 37.95 41.85 37.95 41.75 0.1M
2021-12-15 40.05 40.05 39.90 39.90 0.0M
2021-12-14 43.00 43.00 42.00 42.00 0.0M
2021-12-13 47.00 47.35 44.20 44.20 0.1M
2021-12-10 46.70 46.80 44.60 46.50 0.2M
2021-12-09 41.50 44.60 41.50 44.60 0.2M
2021-12-08 38.55 40.90 38.50 40.55 0.1M
2021-12-07 36.50 37.30 31.15 37.30 0.1M
2021-12-06 33.85 33.95 33.00 33.95 0.0M
2021-12-03 32.35 32.35 30.05 32.35 0.0M
2021-12-02 30.75 30.85 30.10 30.85 0.0M
2021-12-01 29.25 29.40 27.45 29.40 0.1M
2021-11-30 26.00 28.00 26.00 28.00 0.0M
2021-11-29 27.05 27.90 26.20 26.70 0.0M
2021-11-26 28.05 28.05 27.20 27.45 0.0M
2021-11-25 28.65 28.70 27.65 28.00 0.0M
2021-11-24 28.65 28.80 27.45 28.05 0.0M
2021-11-23 28.80 28.80 27.50 28.25 0.0M
2021-11-22 27.55 28.80 27.50 28.05 0.0M
2021-11-18 29.00 29.00 27.05 27.50 0.0M
2021-11-17 29.50 29.50 28.00 28.20 0.0M
2021-11-16 29.30 30.00 28.20 28.95 0.0M
2021-11-15 29.20 30.15 28.85 29.30 0.0M
2021-11-12 29.50 30.15 29.25 29.65 0.0M
2021-11-11 30.45 30.45 29.20 29.80 0.0M
2021-11-10 29.20 30.40 28.85 29.85 0.0M
2021-11-09 30.20 30.40 29.20 30.05 0.0M
2021-11-08 30.50 30.80 29.30 29.60 0.0M
2021-11-04 29.40 30.50 28.60 29.90 0.0M
2021-11-03 29.00 30.20 29.00 29.80 0.1M
2021-11-02 29.70 29.95 28.55 29.45 0.1M
2021-11-01 27.60 29.90 27.60 29.20 0.1M
2021-10-29 30.90 30.90 28.55 28.90 0.1M
2021-10-28 31.25 31.25 29.30 29.75 0.0M
2021-10-27 31.00 31.30 29.20 30.05 0.0M
2021-10-26 31.00 31.15 29.45 29.85 0.0M
2021-10-25 30.00 30.85 29.10 29.80 0.0M
2021-10-22 31.00 31.80 28.90 30.15 0.1M
2021-10-21 31.10 32.80 29.80 30.35 0.0M
2021-10-20 32.05 32.90 30.50 31.35 0.0M
2021-10-19 32.55 33.25 31.75 32.10 0.0M
2021-10-18 32.65 33.95 31.55 33.10 0.0M
2021-10-14 31.05 33.25 31.05 32.65 0.0M
2021-10-13 35.00 35.00 31.70 31.75 0.0M
2021-10-12 30.75 33.95 30.75 33.35 0.0M
2021-10-11 31.00 32.75 31.00 32.35 0.0M
2021-10-08 33.15 33.75 32.00 32.10 0.0M
2021-10-07 32.50 35.00 32.50 33.10 0.0M
2021-10-06 33.00 33.60 32.95 33.55 0.0M
2021-10-05 33.50 33.50 31.00 32.15 0.0M
2021-10-04 32.00 32.95 30.20 32.00 0.0M
2021-10-01 30.75 33.00 30.75 31.75 0.0M
2021-09-30 34.00 34.00 31.55 32.25 0.0M
2021-09-29 35.00 35.20 32.15 32.90 0.0M
2021-09-28 33.00 34.35 32.50 33.80 0.0M
2021-09-27 30.25 33.35 30.25 32.75 0.0M
2021-09-24 32.00 32.75 30.60 31.80 0.0M
2021-09-23 32.05 34.45 31.65 32.20 0.0M
2021-09-22 32.40 35.00 32.40 33.30 0.0M
2021-09-21 33.15 36.00 33.10 34.00 0.0M
2021-09-20 34.55 37.00 34.40 34.80 0.0M
2021-09-17 37.40 38.00 35.55 36.20 0.0M
2021-09-16 36.95 38.90 36.00 37.40 0.0M
2021-09-15 38.00 39.95 37.30 37.65 0.0M
2021-09-14 38.90 41.75 38.60 39.20 0.0M
2021-09-13 43.15 43.15 39.05 40.60 0.0M
2021-09-09 41.10 41.10 41.10 41.10 0.0M
2021-09-08 37.30 39.15 37.00 39.15 0.0M
2021-09-07 33.80 37.30 33.80 37.30 0.1M
2021-09-06 35.55 35.55 35.55 35.55 0.0M
2021-09-03 37.40 37.40 37.40 37.40 0.0M
2021-09-02 39.35 39.35 39.35 39.35 0.0M
2021-09-01 41.40 41.40 41.40 41.40 0.0M
2021-08-31 43.55 43.55 43.55 43.55 0.0M
2021-08-30 45.80 45.80 45.80 45.80 0.0M
2021-08-27 48.20 48.20 48.20 48.20 0.0M
2021-08-26 50.70 50.70 50.70 50.70 0.0M
2021-08-25 53.35 53.35 53.35 53.35 0.0M
2021-08-24 56.15 56.15 56.15 56.15 0.0M
2021-08-23 59.10 59.10 59.10 59.10 0.0M
2021-08-20 62.20 62.20 62.20 62.20 0.0M
2021-08-18 65.45 65.45 65.45 65.45 0.0M
2021-08-17 71.00 73.00 68.85 68.85 0.0M
2021-08-16 74.00 74.00 70.40 72.45 0.1M
2021-08-13 72.00 75.80 70.05 74.05 0.4M
2021-08-12 73.25 74.20 70.30 72.20 0.0M
2021-08-11 74.00 74.00 70.60 72.40 0.1M
2021-08-10 75.00 75.00 70.10 74.30 0.1M
2021-08-09 76.90 76.90 70.00 73.75 0.1M
2021-08-06 73.75 75.75 72.00 73.40 0.1M
2021-08-05 73.90 73.95 72.00 73.75 0.2M
2021-08-04 72.40 75.00 72.40 73.30 0.1M
2021-08-03 75.00 75.00 71.00 72.40 0.1M
2021-08-02 75.55 77.45 73.35 73.90 0.1M
2021-07-30 73.00 75.30 71.25 73.80 0.2M
2021-07-29 73.40 73.40 69.75 71.85 0.1M
2021-07-28 71.25 72.50 69.00 71.95 0.1M
2021-07-27 72.90 73.00 70.40 71.85 0.0M
2021-07-26 72.05 73.50 71.75 72.25 0.1M
2021-07-23 68.20 71.15 65.30 70.60 0.1M
2021-07-22 67.50 69.35 65.40 67.80 0.1M
2021-07-20 67.50 67.95 64.00 66.70 0.1M
2021-07-19 68.00 68.50 64.75 67.30 0.0M
2021-07-16 67.80 70.80 67.00 67.80 0.2M
2021-07-15 64.90 67.90 64.70 67.45 0.2M
2021-07-14 64.50 66.00 62.00 64.70 0.1M
2021-07-13 61.00 63.60 60.50 63.55 0.1M
2021-07-12 60.00 61.00 57.00 60.60 0.0M
2021-07-09 57.00 58.55 54.75 58.10 0.1M
2021-07-08 58.30 58.30 55.00 55.80 0.0M
2021-07-07 55.60 57.95 53.75 57.75 0.1M
2021-07-06 57.00 59.00 54.90 55.60 0.1M
2021-07-05 58.25 58.25 53.75 57.75 0.0M
2021-07-02 53.25 56.80 53.00 56.55 0.0M
2021-07-01 56.30 57.05 53.50 54.10 0.0M
2021-06-30 57.45 57.45 54.05 55.90 0.0M
2021-06-29 55.85 57.60 53.10 55.95 0.0M
2021-06-28 55.60 57.90 53.50 55.85 0.1M
2021-06-25 58.00 58.00 53.75 55.60 0.0M
2021-06-24 56.50 56.50 51.90 55.90 0.0M
2021-06-23 53.00 54.90 50.50 53.85 0.1M
2021-06-22 55.00 55.45 51.50 52.30 0.0M
2021-06-21 51.15 54.00 49.55 52.85 0.0M
2021-06-18 51.50 53.10 50.60 52.15 0.1M
2021-06-17 49.20 50.95 47.25 50.60 0.0M
2021-06-16 47.45 48.90 45.75 48.70 0.1M
2021-06-15 45.20 47.20 42.75 46.65 0.1M
2021-06-14 42.25 45.00 41.55 45.00 0.0M
2021-06-11 46.00 46.00 42.15 43.05 0.0M
2021-06-10 43.50 46.85 43.50 44.35 0.0M
2021-06-09 47.70 47.70 43.50 45.15 0.0M
2021-06-08 44.00 46.00 42.40 45.45 0.0M
2021-06-07 44.00 44.00 40.65 43.85 0.0M
2021-06-04 41.00 44.25 40.75 42.75 0.0M
2021-06-03 41.55 43.90 40.55 42.75 0.0M
2021-06-02 43.90 44.70 41.55 42.65 0.0M
2021-06-01 43.50 43.95 41.50 43.00 0.0M
2021-05-31 43.00 43.25 40.00 42.60 0.0M
2021-05-28 45.40 45.40 41.25 41.90 0.0M
2021-05-27 46.00 46.00 43.25 43.40 0.1M
2021-05-26 46.50 46.95 43.70 45.50 0.0M
2021-05-25 42.40 46.80 42.40 46.00 0.0M
2021-05-24 48.90 48.90 44.60 44.60 0.0M
2021-05-21 49.20 49.45 46.00 46.90 0.1M
2021-05-20 51.00 51.00 47.20 48.30 0.0M
2021-05-19 49.50 49.95 47.30 48.95 0.0M
2021-05-18 48.00 49.35 47.25 48.95 0.0M
2021-05-17 46.50 47.70 44.05 47.25 0.0M
2021-05-14 44.80 46.40 44.80 45.50 0.0M
2021-05-12 42.55 45.00 42.55 44.50 0.0M
2021-05-11 39.55 43.05 39.50 42.90 0.1M
2021-05-10 40.00 41.55 39.80 41.00 0.1M
2021-05-07 38.75 39.70 37.85 39.60 0.0M
2021-05-06 38.40 38.40 35.35 37.85 0.1M
2021-05-05 36.25 37.20 34.05 36.80 0.0M
2021-05-04 35.20 35.75 32.90 35.45 0.0M
2021-05-03 34.15 35.00 33.00 34.60 0.0M
2021-04-30 33.40 34.70 33.00 34.15 0.0M
2021-04-29 32.75 33.90 32.70 33.70 0.0M
2021-04-28 32.05 33.65 32.00 32.65 0.0M
2021-04-27 32.25 33.50 32.25 33.10 0.0M
2021-04-26 32.55 33.25 32.45 32.90 0.0M
2021-04-23 32.20 33.20 32.05 32.75 0.0M
2021-04-22 31.90 33.45 31.50 32.65 0.0M
2021-04-20 32.80 34.40 31.80 31.90 0.0M
2021-04-19 33.00 34.15 33.00 33.45 0.0M
2021-04-16 32.80 32.80 32.00 32.80 0.0M
2021-04-15 32.25 33.40 30.70 31.25 0.0M
2021-04-13 34.00 34.00 32.00 32.25 0.0M
2021-04-12 35.30 35.30 32.95 33.05 0.0M
2021-04-09 35.05 35.05 33.75 34.65 0.0M
2021-04-08 35.75 35.75 33.00 34.35 0.0M
2021-04-07 33.70 34.60 32.50 34.10 0.0M
2021-04-06 33.25 34.75 32.75 33.70 0.0M
2021-04-05 34.25 34.25 32.75 33.25 0.0M
2021-04-01 33.95 34.00 31.20 33.80 0.0M
2021-03-31 32.80 32.85 30.05 32.40 0.0M
2021-03-30 33.10 33.10 29.30 31.30 0.0M
2021-03-26 35.85 35.90 31.85 32.30 0.0M
2021-03-25 35.50 35.50 32.05 33.10 0.0M
2021-03-24 34.00 36.05 34.00 34.55 0.0M
2021-03-23 34.75 35.60 32.00 33.15 0.0M
2021-03-22 37.75 37.75 32.10 34.75 0.0M
2021-03-19 35.50 38.00 34.25 35.45 0.0M
2021-03-18 38.50 39.15 35.50 36.25 0.0M
2021-03-17 41.90 41.90 37.30 37.95 0.0M
2021-03-16 38.30 40.30 38.00 38.40 0.0M
2021-03-15 40.15 40.15 38.10 39.25 0.0M
2021-03-12 38.10 42.00 37.30 38.45 0.0M
2021-03-10 39.50 41.00 37.30 39.40 0.0M
2021-03-09 43.90 44.50 38.70 39.15 0.0M
2021-03-08 47.00 47.00 42.20 43.00 0.0M
2021-03-05 46.00 46.00 44.85 45.70 0.0M
2021-03-04 45.95 45.95 44.50 44.90 0.0M
2021-03-03 45.00 46.00 42.00 44.95 0.0M
2021-03-02 48.40 48.40 40.10 44.15 0.0M
2021-03-01 40.25 45.00 40.25 44.35 0.0M
2021-02-26 44.50 47.95 43.90 44.50 0.0M
2021-02-25 48.75 48.80 45.75 47.95 0.0M
2021-02-24 49.20 49.20 48.00 48.30 0.1M
2021-02-23 47.00 48.20 47.00 48.20 0.0M
2021-02-22 47.50 47.50 46.20 46.95 0.0M
2021-02-19 45.80 48.20 45.80 46.45 0.0M
2021-02-18 45.50 46.20 43.05 45.70 0.0M
2021-02-17 45.00 45.80 45.00 45.65 0.0M
2021-02-16 45.00 45.40 45.00 45.15 0.0M
2021-02-15 44.50 44.95 44.40 44.90 0.0M
2021-02-12 45.00 45.00 44.00 44.60 0.1M
2021-02-11 43.60 44.30 43.50 44.15 0.0M
2021-02-10 43.15 43.90 43.15 43.50 0.0M
2021-02-09 43.50 44.00 42.25 43.15 0.1M
2021-02-08 42.15 43.00 41.90 42.60 0.0M
2021-02-05 42.10 42.85 41.30 41.90 0.0M
2021-02-04 40.50 41.90 38.55 41.60 0.1M
2021-02-03 41.30 41.90 39.15 40.50 0.1M
2021-02-02 42.55 42.55 38.95 41.20 0.0M
2021-02-01 40.30 41.90 40.20 40.95 0.0M
2021-01-29 40.00 41.00 39.20 40.05 0.0M
2021-01-28 40.00 40.00 38.00 39.35 0.0M
2021-01-27 36.60 38.25 36.60 38.20 0.0M
2021-01-25 35.70 36.45 33.20 36.45 0.0M
2021-01-22 33.30 35.35 33.00 34.75 0.0M
2021-01-21 34.00 34.90 33.00 34.70 0.0M
2021-01-20 35.00 35.00 32.80 34.00 0.0M
2021-01-19 35.40 36.00 34.25 34.50 0.0M
2021-01-18 35.60 36.90 34.25 35.50 0.0M
2021-01-15 36.80 36.80 34.25 35.60 0.0M
2021-01-14 36.00 36.00 34.20 35.30 0.0M
2021-01-13 34.00 36.00 34.00 34.90 0.0M
2021-01-12 35.80 36.45 34.55 34.95 0.0M
2021-01-11 36.30 36.30 35.00 35.80 0.0M
2021-01-08 37.40 37.40 35.00 36.30 0.0M
2021-01-07 37.50 37.50 36.60 36.65 0.0M
2021-01-06 38.15 38.15 36.95 37.20 0.0M
2021-01-05 38.35 38.35 36.20 37.10 0.0M
2021-01-04 37.05 38.50 36.50 36.60 0.0M
2021-01-01 38.00 38.00 36.50 37.05 0.0M