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
2022-12-30 27.35 28.85 27.35 28.20 0.0M
2022-12-29 28.45 28.45 27.20 27.80 0.0M
2022-12-28 28.15 28.15 27.35 27.95 0.0M
2022-12-27 28.00 28.45 27.50 28.15 0.0M
2022-12-26 25.10 27.75 25.10 27.45 0.0M
2022-12-23 27.00 27.90 25.75 25.85 0.0M
2022-12-22 28.00 28.75 27.00 27.25 0.0M
2022-12-21 29.05 30.20 27.10 27.70 0.1M
2022-12-20 30.00 30.70 29.10 29.30 0.0M
2022-12-19 29.55 31.30 29.40 29.95 0.0M
2022-12-16 29.00 30.00 28.75 29.85 0.0M
2022-12-15 29.50 29.70 28.00 28.60 0.0M
2022-12-14 28.30 30.00 28.30 29.60 0.0M
2022-12-13 30.10 31.00 27.50 28.85 0.1M
2022-12-12 31.00 31.25 29.95 30.05 0.0M
2022-12-09 28.40 33.75 28.40 31.40 0.2M
2022-12-08 28.00 28.90 28.00 28.35 0.0M
2022-12-07 27.95 28.20 27.45 28.00 0.0M
2022-12-06 28.10 28.20 27.50 27.65 0.0M
2022-12-05 27.10 28.30 27.10 27.85 0.0M
2022-12-02 28.00 28.00 26.90 27.10 0.0M
2022-12-01 26.90 27.70 26.80 27.45 0.0M
2022-11-30 27.50 27.50 26.10 26.85 0.0M
2022-11-29 26.50 27.15 26.50 26.95 0.0M
2022-11-28 27.00 27.10 26.65 26.90 0.0M
2022-11-25 25.90 27.50 25.90 26.60 0.0M
2022-11-24 26.45 26.75 25.55 25.90 0.0M
2022-11-23 26.90 26.90 26.20 26.35 0.0M
2022-11-22 26.95 26.95 26.00 26.35 0.0M
2022-11-21 27.10 27.10 26.00 26.55 0.0M
2022-11-18 27.55 27.60 26.00 26.45 0.0M
2022-11-17 27.35 27.75 26.55 26.85 0.0M
2022-11-16 27.55 27.70 27.35 27.35 0.0M
2022-11-15 28.10 28.10 27.00 27.55 0.0M
2022-11-14 27.90 28.40 26.05 27.25 0.0M
2022-11-11 27.10 28.60 27.10 27.60 0.0M
2022-11-10 28.00 28.00 27.35 27.40 0.0M
2022-11-09 28.05 28.10 27.00 27.50 0.0M
2022-11-07 27.65 27.95 27.35 27.70 0.0M
2022-11-04 27.10 28.05 26.15 27.60 0.0M
2022-11-03 27.95 28.10 26.60 27.10 0.0M
2022-11-02 28.60 28.60 27.55 28.10 0.0M
2022-11-01 27.55 28.15 27.55 27.85 0.0M
2022-10-31 28.70 28.70 27.40 27.75 0.0M
2022-10-28 28.65 28.65 27.50 27.90 0.0M
2022-10-27 28.95 28.95 28.05 28.05 0.0M
2022-10-25 28.45 28.65 27.65 28.20 0.0M
2022-10-24 28.70 28.70 27.45 28.35 0.0M
2022-10-21 28.15 28.80 27.80 27.90 0.0M
2022-10-20 28.90 28.90 25.80 28.45 0.0M
2022-10-19 28.25 29.05 28.10 28.20 0.0M
2022-10-18 29.00 29.15 27.90 28.20 0.0M
2022-10-17 28.40 29.10 28.40 28.85 0.0M
2022-10-14 28.90 28.90 28.35 28.45 0.0M
2022-10-13 29.00 29.00 28.05 28.40 0.0M
2022-10-12 29.00 29.00 28.00 28.35 0.0M
2022-10-11 29.10 29.30 28.30 28.55 0.0M
2022-10-10 28.60 29.10 28.50 28.70 0.0M
2022-10-07 29.30 29.30 28.45 28.60 0.0M
2022-10-06 30.35 30.35 28.00 28.20 0.1M
2022-10-04 28.35 31.00 28.35 29.20 0.0M
2022-10-03 29.35 30.70 29.15 30.00 0.0M
2022-09-30 28.30 30.25 28.30 29.95 0.0M
2022-09-29 28.70 30.20 28.70 29.25 0.0M
2022-09-28 31.70 31.70 28.00 28.65 0.0M
2022-09-27 29.90 29.90 28.20 28.90 0.0M
2022-09-26 31.55 31.55 27.90 28.90 0.0M
2022-09-23 30.50 31.00 30.50 30.75 0.0M
2022-09-22 31.75 31.75 30.15 30.70 0.0M
2022-09-21 30.00 31.35 30.00 30.45 0.0M
2022-09-20 30.60 31.55 30.30 30.40 0.0M
2022-09-19 30.95 32.00 30.20 31.20 0.0M
2022-09-16 31.40 32.40 31.15 31.25 0.0M
2022-09-15 32.00 32.30 30.30 32.00 0.0M
2022-09-14 31.30 31.85 31.30 31.70 0.0M
2022-09-13 31.00 31.90 30.85 31.30 0.0M
2022-09-12 30.70 32.10 30.15 31.20 0.0M
2022-09-09 31.30 31.65 30.95 31.30 0.0M
2022-09-08 32.00 32.00 30.60 31.30 0.0M
2022-09-07 30.90 31.80 30.00 31.20 0.0M
2022-09-06 31.15 31.35 29.60 30.05 0.0M
2022-09-05 30.40 30.95 30.00 30.50 0.0M
2022-09-02 30.05 32.90 29.15 30.40 0.0M
2022-09-01 31.25 31.25 31.05 31.10 0.0M
2022-08-30 30.50 33.00 29.10 31.25 0.0M
2022-08-29 28.75 30.95 28.70 30.00 0.1M
2022-08-26 30.65 31.80 30.65 31.15 0.0M
2022-08-25 31.10 32.60 28.90 30.55 0.1M
2022-08-24 32.50 32.50 31.45 32.10 0.0M
2022-08-23 30.50 32.30 30.50 31.50 0.0M
2022-08-22 32.00 33.60 30.10 30.75 0.0M
2022-08-19 32.20 34.40 32.00 32.75 0.0M
2022-08-18 32.80 33.90 31.30 33.20 0.0M
2022-08-17 34.00 35.00 32.10 33.45 0.0M
2022-08-16 36.65 36.65 33.25 33.60 0.1M
2022-08-12 36.00 38.95 34.50 36.20 0.1M
2022-08-11 39.00 39.00 35.35 35.45 0.1M
2022-08-10 40.00 40.60 36.60 39.25 0.6M
2022-08-08 28.85 33.90 28.30 33.90 0.1M
2022-08-05 28.25 29.00 27.20 28.25 0.1M
2022-08-04 26.50 28.25 26.50 27.65 0.1M
2022-08-03 26.75 27.05 26.40 26.70 0.0M
2022-08-02 26.75 27.15 26.05 26.80 0.1M
2022-08-01 26.80 27.25 26.75 26.90 0.0M
2022-07-29 26.90 27.25 26.35 26.75 0.1M
2022-07-28 27.00 27.25 26.90 26.90 0.0M
2022-07-27 27.30 27.60 26.95 27.10 0.0M
2022-07-26 27.85 27.85 26.75 27.35 0.0M
2022-07-25 26.55 27.20 26.55 26.90 0.0M
2022-07-22 27.25 27.25 26.30 26.85 0.0M
2022-07-21 27.00 27.40 24.10 26.20 0.0M
2022-07-20 27.45 27.70 26.75 27.00 0.0M
2022-07-19 26.50 27.30 26.50 27.10 0.0M
2022-07-18 26.15 27.25 26.15 26.80 0.0M
2022-07-15 26.35 27.25 26.35 26.95 0.0M
2022-07-14 26.90 27.40 26.80 27.05 0.0M
2022-07-13 27.00 27.40 26.80 26.95 0.0M
2022-07-12 27.00 27.45 26.65 26.80 0.0M
2022-07-11 27.50 27.50 26.60 26.95 0.0M
2022-07-08 27.50 27.50 26.50 27.05 0.0M
2022-07-07 26.10 28.00 26.10 27.20 0.0M
2022-07-06 26.75 27.55 26.45 26.60 0.0M
2022-07-05 27.45 28.15 26.80 26.95 0.0M
2022-07-04 26.00 28.50 25.75 27.70 0.0M
2022-07-01 27.20 27.20 26.10 26.40 0.0M
2022-06-30 26.70 27.40 23.35 25.70 0.1M
2022-06-29 27.75 28.00 24.60 26.15 0.0M
2022-06-28 28.00 28.00 27.00 27.75 0.0M
2022-06-27 27.70 28.45 26.70 27.50 0.0M
2022-06-24 27.40 27.80 26.65 27.40 0.0M
2022-06-23 27.65 28.40 26.80 27.40 0.0M
2022-06-22 28.00 28.45 26.45 27.70 0.0M
2022-06-21 25.85 28.00 25.65 27.75 0.0M
2022-06-20 28.60 30.50 24.65 25.90 0.0M
2022-06-17 30.00 30.00 28.75 29.05 0.0M
2022-06-16 29.55 30.45 29.35 29.55 0.0M
2022-06-15 29.65 30.10 29.00 29.75 0.0M
2022-06-14 30.00 30.00 28.85 29.15 0.0M
2022-06-13 30.00 30.70 28.70 29.30 0.0M
2022-06-10 30.10 31.65 29.50 30.15 0.0M
2022-06-09 30.95 32.10 30.30 31.55 0.1M
2022-06-08 31.50 31.50 30.50 31.05 0.0M
2022-06-07 30.45 31.10 29.40 30.95 0.0M
2022-06-06 29.90 30.60 29.05 29.95 0.1M
2022-06-03 29.55 30.35 29.20 29.45 0.0M
2022-06-02 30.80 30.80 28.95 29.30 0.0M
2022-06-01 30.90 30.90 29.35 29.90 0.0M
2022-05-31 30.45 31.00 29.00 29.80 0.0M
2022-05-30 30.90 30.90 29.10 29.35 0.0M
2022-05-27 29.30 30.20 28.90 29.50 0.0M
2022-05-26 31.00 31.00 29.00 29.30 0.0M
2022-05-25 31.40 31.40 30.30 30.65 0.0M
2022-05-24 31.45 32.05 30.00 31.00 0.0M
2022-05-23 31.00 31.60 30.60 30.70 0.0M
2022-05-20 30.90 31.50 30.15 31.10 0.0M
2022-05-19 30.20 32.00 30.20 30.50 0.0M
2022-05-18 32.20 32.50 31.10 32.25 0.0M
2022-05-17 30.45 31.80 30.05 31.40 0.0M
2022-05-16 33.75 33.75 28.15 30.45 0.0M
2022-05-13 28.75 31.50 28.75 30.70 0.0M
2022-05-12 34.00 34.00 30.05 30.55 0.0M
2022-05-11 31.00 32.55 30.90 31.10 0.0M
2022-05-10 31.45 33.15 31.45 31.75 0.0M
2022-05-09 32.15 34.00 30.45 33.20 0.0M
2022-05-06 31.50 33.15 31.50 32.15 0.0M
2022-05-05 33.55 35.35 32.35 32.90 0.0M
2022-05-04 35.85 35.85 33.80 34.10 0.0M
2022-05-02 34.00 35.60 33.00 35.40 0.1M
2022-04-29 36.15 36.20 34.20 34.65 0.0M
2022-04-28 36.90 36.90 34.10 35.40 0.0M
2022-04-27 34.30 35.85 34.30 35.25 0.0M
2022-04-26 37.45 37.50 36.55 36.65 0.0M
2022-04-25 34.70 36.50 34.05 36.35 0.1M
2022-04-22 35.95 35.95 33.70 34.65 0.1M
2022-04-21 33.80 34.95 33.75 34.60 0.0M
2022-04-20 34.35 35.10 32.25 33.40 0.1M
2022-04-19 34.45 35.50 34.35 35.05 0.0M
2022-04-18 36.45 36.60 34.50 34.80 0.1M
2022-04-13 34.00 36.50 34.00 35.60 0.1M
2022-04-12 35.80 37.15 34.20 34.95 0.1M
2022-04-11 36.50 37.50 34.25 35.80 0.1M
2022-04-08 37.75 37.80 36.20 36.75 0.1M
2022-04-07 36.60 38.55 36.60 37.00 0.1M
2022-04-06 37.00 38.05 36.60 37.20 0.1M
2022-04-05 39.20 39.20 37.05 37.45 0.1M
2022-04-04 40.95 40.95 37.70 37.85 0.1M
2022-04-01 38.00 39.90 38.00 39.40 0.1M
2022-03-31 35.05 38.60 35.00 38.05 0.2M
2022-03-30 36.80 40.60 36.80 36.80 0.2M
2022-03-29 38.70 38.70 38.70 38.70 0.0M
2022-03-28 44.00 44.00 40.70 40.70 0.1M
2022-03-25 42.80 42.80 42.80 42.80 0.0M
2022-03-24 40.80 40.80 40.80 40.80 0.0M
2022-03-23 38.90 38.90 38.90 38.90 0.0M
2022-03-22 37.05 37.05 37.05 37.05 0.0M
2022-03-21 35.30 35.30 35.30 35.30 0.0M
2022-03-17 30.50 33.65 30.50 33.65 0.1M
2022-03-16 32.05 32.05 32.05 32.05 0.0M
2022-03-15 34.50 35.45 33.70 33.70 0.1M
2022-03-14 35.45 35.45 35.45 35.45 0.0M
2022-03-11 37.30 37.30 37.30 37.30 0.0M
2022-03-10 39.25 39.25 39.25 39.25 0.0M
2022-03-09 41.30 41.30 41.30 41.30 0.0M
2022-03-08 43.45 43.45 43.45 43.45 0.0M
2022-03-07 45.70 45.70 45.70 45.70 0.0M
2022-03-04 48.10 48.10 48.10 48.10 0.0M
2022-03-03 50.60 50.60 50.60 50.60 0.0M
2022-03-02 53.25 53.25 53.25 53.25 0.0M
2022-02-28 56.05 56.05 56.05 56.05 0.0M
2022-02-25 59.00 59.00 59.00 59.00 0.0M
2022-02-24 62.10 62.10 62.10 62.10 0.0M
2022-02-23 65.35 65.35 65.35 65.35 0.0M
2022-02-22 68.75 68.75 68.75 68.75 0.0M
2022-02-21 77.00 77.75 72.35 72.35 0.1M
2022-02-18 76.40 76.40 74.50 76.15 0.4M
2022-02-17 74.00 74.90 73.50 74.50 0.3M
2022-02-16 74.35 74.35 71.80 72.95 0.3M
2022-02-15 72.00 72.00 71.00 71.65 0.4M
2022-02-14 69.00 71.45 68.80 70.10 0.4M
2022-02-11 68.00 68.10 67.00 68.05 0.3M
2022-02-10 67.00 67.10 66.15 67.00 0.3M
2022-02-09 67.00 67.00 64.40 66.15 0.3M
2022-02-08 66.00 66.00 63.50 64.60 0.3M
2022-02-07 62.95 63.10 62.15 63.00 0.2M
2022-02-04 61.55 62.15 61.00 62.05 0.2M
2022-02-03 60.60 61.55 60.55 61.45 0.2M
2022-02-02 60.00 60.75 59.85 60.55 0.2M
2022-02-01 59.05 60.00 58.70 59.75 0.2M
2022-01-31 60.00 60.00 57.90 59.05 0.1M
2022-01-28 59.20 59.20 55.00 57.90 0.1M
2022-01-27 56.00 56.50 55.00 56.40 0.1M
2022-01-25 55.00 55.90 54.00 55.50 0.1M
2022-01-24 52.80 54.00 52.80 53.85 0.1M
2022-01-21 52.90 53.45 51.50 53.40 0.1M
2022-01-20 51.80 52.20 50.80 51.95 0.1M
2022-01-19 49.25 53.00 49.25 50.80 0.0M
2022-01-18 50.00 52.85 48.70 51.35 0.0M
2022-01-17 52.10 53.45 50.00 51.25 0.0M
2022-01-14 52.95 53.55 49.30 52.10 0.0M
2022-01-13 53.95 53.95 51.60 51.70 0.0M
2022-01-12 53.70 53.70 50.70 52.65 0.0M
2022-01-11 54.25 54.25 50.05 53.35 0.0M
2022-01-10 52.85 54.50 50.25 52.55 0.0M
2022-01-07 52.35 53.20 52.20 52.85 0.0M
2022-01-06 48.40 50.80 46.10 50.75 0.0M
2022-01-05 46.10 48.90 46.00 48.40 0.0M
2022-01-04 48.50 49.70 46.60 48.15 0.0M
2022-01-03 48.50 49.90 46.50 48.90 0.0M