Sagardeep Alloys Ltd (SAGP)

SAGP
🏛️ インド →
28.92
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
2023-12-29 27.50 28.45 26.80 27.05 0.1M
2023-12-28 25.50 28.00 25.50 27.25 0.1M
2023-12-27 25.55 26.20 25.55 26.00 0.0M
2023-12-26 25.70 26.25 25.35 25.55 0.0M
2023-12-22 25.95 25.95 25.30 25.70 0.0M
2023-12-21 26.05 26.05 25.00 25.40 0.0M
2023-12-20 26.65 26.65 25.50 25.55 0.0M
2023-12-19 26.75 26.75 26.10 26.15 0.0M
2023-12-18 26.20 26.80 26.05 26.60 0.0M
2023-12-15 26.75 26.85 25.90 26.25 0.0M
2023-12-14 26.85 26.85 25.90 26.30 0.0M
2023-12-13 26.75 26.75 25.80 26.35 0.0M
2023-12-12 25.75 26.80 25.75 26.20 0.0M
2023-12-11 26.00 26.90 25.80 26.25 0.0M
2023-12-08 26.95 26.95 25.60 25.70 0.0M
2023-12-07 25.95 26.60 25.65 26.35 0.0M
2023-12-06 25.65 26.50 25.60 26.00 0.0M
2023-12-05 26.25 27.25 25.55 26.05 0.1M
2023-12-04 26.95 27.25 26.65 26.70 0.0M
2023-12-01 26.95 27.50 26.30 26.90 0.1M
2023-11-30 27.20 27.50 26.35 26.85 0.1M
2023-11-29 27.45 27.50 26.60 27.20 0.1M
2023-11-28 26.75 27.40 26.25 26.85 0.1M
2023-11-24 26.80 26.80 26.35 26.50 0.0M
2023-11-23 26.45 26.95 26.20 26.85 0.2M
2023-11-22 26.40 27.25 26.25 26.45 0.0M
2023-11-21 26.25 27.50 26.25 27.10 0.0M
2023-11-20 27.50 27.50 26.05 26.50 0.1M
2023-11-17 26.35 27.90 25.80 27.20 0.1M
2023-11-16 26.10 26.30 25.60 25.75 0.1M
2023-11-15 26.75 27.05 25.85 26.10 0.1M
2023-11-13 26.05 27.10 26.05 26.25 0.0M
2023-11-12 26.55 28.00 26.15 27.00 0.0M
2023-11-10 26.00 26.75 26.00 26.55 0.0M
2023-11-09 26.75 26.75 25.60 26.00 0.0M
2023-11-08 25.30 26.40 25.30 26.10 0.0M
2023-11-07 27.25 27.25 25.30 25.70 0.1M
2023-11-06 26.50 27.50 26.40 26.95 0.1M
2023-11-03 27.00 27.75 26.55 26.90 0.1M
2023-11-02 27.50 27.80 26.50 26.65 0.1M
2023-11-01 27.85 28.85 26.30 27.20 0.2M
2023-10-31 25.55 30.00 24.70 27.80 1.0M
2023-10-30 23.65 25.40 22.80 25.00 0.1M
2023-10-27 23.00 23.60 22.55 23.20 0.1M
2023-10-26 23.15 23.35 22.20 22.55 0.1M
2023-10-25 24.00 24.50 23.05 23.20 0.1M
2023-10-23 25.50 26.45 23.50 24.00 0.2M
2023-10-20 26.00 26.50 25.35 25.70 0.1M
2023-10-19 27.00 27.00 24.55 25.75 0.1M
2023-10-18 24.05 26.90 23.70 25.90 0.2M
2023-10-17 24.45 24.50 23.80 24.30 0.0M
2023-10-16 24.50 24.75 23.90 24.00 0.0M
2023-10-13 24.95 25.25 24.20 24.35 0.0M
2023-10-12 23.85 25.25 23.60 24.50 0.0M
2023-10-11 24.25 24.25 23.70 23.75 0.0M
2023-10-10 24.15 24.35 23.65 23.75 0.0M
2023-10-09 23.75 24.80 23.10 23.60 0.0M
2023-10-06 24.15 25.50 24.05 24.85 0.0M
2023-10-05 25.00 25.00 24.00 24.10 0.0M
2023-10-04 23.60 24.50 23.60 24.35 0.0M
2023-10-03 24.40 24.80 24.30 24.50 0.0M
2023-09-29 25.00 25.00 24.30 24.40 0.0M
2023-09-28 24.60 24.75 24.00 24.50 0.0M
2023-09-27 24.00 24.90 23.75 24.65 0.0M
2023-09-26 25.30 25.30 23.60 24.20 0.0M
2023-09-25 25.20 25.20 24.35 24.75 0.0M
2023-09-22 24.90 24.90 24.20 24.55 0.0M
2023-09-21 25.25 25.25 24.20 24.40 0.0M
2023-09-20 24.55 25.40 24.35 24.75 0.0M
2023-09-18 24.95 25.40 24.20 24.55 0.0M
2023-09-15 25.50 25.90 24.60 24.95 0.0M
2023-09-14 24.45 25.40 24.45 25.10 0.0M
2023-09-13 24.00 25.40 24.00 24.50 0.0M
2023-09-12 26.85 26.85 24.20 24.90 0.1M
2023-09-11 25.20 26.25 24.50 25.60 0.1M
2023-09-08 25.30 25.30 24.80 25.00 0.0M
2023-09-07 25.55 25.55 24.65 25.10 0.1M
2023-09-06 25.60 25.95 25.00 25.25 0.1M
2023-09-05 26.50 26.50 25.15 25.50 0.1M
2023-09-04 26.90 27.50 25.60 26.00 0.1M
2023-09-01 26.30 27.45 25.85 26.20 0.2M
2023-08-31 24.30 27.90 23.25 25.60 0.8M
2023-08-30 22.00 24.40 22.00 23.25 0.1M
2023-08-29 22.15 22.45 21.70 22.00 0.0M
2023-08-28 21.55 22.40 21.55 21.90 0.0M
2023-08-25 22.45 22.50 21.60 21.70 0.0M
2023-08-24 22.70 22.75 21.65 21.95 0.0M
2023-08-23 21.90 23.00 21.60 22.30 0.0M
2023-08-22 22.30 22.30 21.90 21.95 0.0M
2023-08-21 22.80 23.20 22.20 22.30 0.0M
2023-08-18 23.45 23.85 22.00 22.35 0.0M
2023-08-17 23.20 23.60 22.80 22.95 0.0M
2023-08-16 24.40 24.40 23.00 23.30 0.0M
2023-08-14 24.90 24.90 23.10 23.35 0.0M
2023-08-11 23.25 24.35 23.00 23.95 0.0M
2023-08-10 24.10 24.60 23.20 23.55 0.0M
2023-08-09 24.95 24.95 23.85 24.10 0.0M
2023-08-08 24.85 25.80 23.80 24.45 0.0M
2023-08-07 24.50 25.95 23.50 24.30 0.1M
2023-08-04 26.00 26.80 23.00 24.25 0.4M
2023-08-03 20.50 25.10 20.50 25.10 0.4M
2023-08-02 21.00 21.40 20.90 20.95 0.0M
2023-08-01 21.35 21.50 20.80 21.10 0.0M
2023-07-31 21.30 21.90 20.20 20.85 0.0M
2023-07-28 20.95 21.50 20.75 21.30 0.0M
2023-07-27 21.80 21.80 20.85 20.95 0.0M
2023-07-26 20.80 21.25 20.75 21.05 0.0M
2023-07-25 20.70 21.35 20.70 21.00 0.0M
2023-07-24 21.90 21.90 20.85 20.95 0.0M
2023-07-21 21.30 22.20 20.70 21.30 0.0M
2023-07-20 21.25 21.40 20.40 20.85 0.0M
2023-07-19 21.15 21.40 20.30 20.85 0.0M
2023-07-18 21.65 21.75 20.15 21.05 0.0M
2023-07-17 21.20 21.90 21.00 21.50 0.0M
2023-07-14 20.70 21.40 20.70 21.20 0.0M
2023-07-13 21.25 21.70 20.70 20.95 0.0M
2023-07-12 20.45 21.45 20.45 20.95 0.0M
2023-07-11 20.55 21.65 20.35 20.90 0.0M
2023-07-10 21.40 22.40 20.65 20.90 0.0M
2023-07-07 21.25 21.55 20.75 21.10 0.0M
2023-07-06 21.45 21.90 20.95 21.05 0.0M
2023-07-05 21.00 21.50 20.60 21.30 0.0M
2023-07-04 20.75 21.05 20.55 20.75 0.0M
2023-07-03 20.35 21.10 20.35 20.75 0.0M
2023-06-30 21.85 21.85 20.40 20.85 0.0M
2023-06-28 21.05 21.50 21.05 21.25 0.0M
2023-06-27 20.55 21.40 20.55 21.10 0.0M
2023-06-26 21.40 21.55 21.00 21.15 0.0M
2023-06-23 21.25 21.95 20.50 21.45 0.0M
2023-06-22 21.25 21.45 21.00 21.20 0.0M
2023-06-21 21.00 22.00 20.35 21.25 0.0M
2023-06-20 21.15 21.40 21.00 21.30 0.0M
2023-06-19 21.45 21.45 20.70 21.10 0.0M
2023-06-16 21.15 21.65 20.80 21.10 0.0M
2023-06-15 20.80 21.65 20.80 21.20 0.0M
2023-06-14 21.05 21.70 21.00 21.20 0.0M
2023-06-13 21.10 21.70 21.05 21.25 0.0M
2023-06-12 21.10 21.45 21.00 21.10 0.0M
2023-06-09 21.05 21.55 20.50 21.10 0.0M
2023-06-08 21.20 21.80 21.10 21.15 0.0M
2023-06-07 21.80 21.80 20.20 21.65 0.0M
2023-06-06 21.10 21.80 21.00 21.30 0.0M
2023-06-05 21.80 22.30 20.30 21.15 0.0M
2023-06-02 21.65 21.65 20.20 21.00 0.0M
2023-06-01 21.15 21.15 20.25 20.80 0.0M
2023-05-31 21.15 21.20 20.35 21.00 0.0M
2023-05-30 21.85 21.85 20.40 21.20 0.0M
2023-05-29 21.35 21.85 21.30 21.70 0.0M
2023-05-26 21.05 21.90 20.80 21.35 0.0M
2023-05-25 20.50 21.40 20.50 21.20 0.0M
2023-05-24 21.05 21.05 20.25 20.50 0.0M
2023-05-23 20.25 21.15 20.25 20.95 0.0M
2023-05-22 21.95 21.95 20.15 21.05 0.0M
2023-05-19 21.40 21.95 20.35 21.50 0.0M
2023-05-18 21.70 22.05 21.05 21.40 0.0M
2023-05-17 21.75 21.75 21.30 21.45 0.0M
2023-05-16 22.35 22.35 21.25 21.60 0.0M
2023-05-15 22.00 22.15 21.25 21.65 0.0M
2023-05-12 22.05 22.05 21.70 22.00 0.0M
2023-05-11 21.55 22.20 21.55 21.95 0.0M
2023-05-10 21.80 22.00 21.55 21.85 0.0M
2023-05-09 21.25 22.20 21.25 21.55 0.0M
2023-05-08 21.25 22.50 21.20 21.65 0.0M
2023-05-05 23.95 23.95 21.20 21.70 0.0M
2023-05-04 21.15 22.00 21.15 21.90 0.0M
2023-05-03 21.55 22.00 21.45 21.95 0.0M
2023-05-02 22.50 22.50 21.00 21.95 0.0M
2023-04-28 21.95 22.65 21.90 22.15 0.0M
2023-04-27 21.85 22.50 21.85 22.30 0.0M
2023-04-26 22.30 22.85 21.30 21.85 0.0M
2023-04-25 22.50 22.80 22.00 22.25 0.0M
2023-04-24 22.50 22.50 21.20 22.45 0.0M
2023-04-21 22.50 22.50 22.05 22.35 0.0M
2023-04-20 22.45 23.25 21.35 22.05 0.0M
2023-04-19 23.70 23.80 22.25 22.45 0.0M
2023-04-18 22.00 23.40 22.00 23.20 0.0M
2023-04-17 22.80 23.40 22.65 23.05 0.0M
2023-04-13 23.05 23.50 22.80 22.95 0.0M
2023-04-12 23.65 24.50 23.00 23.05 0.0M
2023-04-11 22.60 23.55 22.00 23.00 0.0M
2023-04-10 21.60 22.80 21.60 22.55 0.0M
2023-04-06 21.50 21.90 21.00 21.60 0.0M
2023-04-05 20.20 21.75 20.20 21.15 0.0M
2023-04-03 19.70 21.90 19.70 20.20 0.0M
2023-03-31 20.50 22.85 18.55 20.15 0.0M
2023-03-29 18.70 20.55 18.65 19.55 0.0M
2023-03-28 20.30 20.75 17.85 18.70 0.0M
2023-03-27 20.60 21.95 19.30 20.00 0.0M
2023-03-24 22.50 22.50 21.20 21.75 0.0M
2023-03-23 22.15 23.00 21.80 22.10 0.0M
2023-03-22 22.85 22.85 21.50 22.05 0.0M
2023-03-21 23.05 23.30 22.00 22.25 0.0M
2023-03-20 23.45 23.70 22.80 23.05 0.0M
2023-03-17 22.70 24.65 22.70 23.50 0.0M
2023-03-16 23.75 23.95 23.00 23.40 0.0M
2023-03-15 23.85 24.95 23.45 23.75 0.0M
2023-03-14 24.05 25.10 23.40 23.80 0.0M
2023-03-13 25.00 25.00 23.95 24.15 0.0M
2023-03-10 26.00 26.00 24.55 25.00 0.0M
2023-03-09 25.40 25.40 24.20 24.95 0.0M
2023-03-08 25.00 25.65 24.85 24.85 0.0M
2023-03-06 23.75 26.20 23.70 25.00 0.0M
2023-03-03 23.65 24.75 23.60 24.15 0.0M
2023-03-02 24.05 24.40 23.10 24.10 0.0M
2023-03-01 24.05 24.80 23.40 24.05 0.0M
2023-02-28 23.00 24.30 23.00 24.15 0.0M
2023-02-27 24.75 24.75 23.50 24.00 0.0M
2023-02-24 24.65 24.65 23.60 24.15 0.0M
2023-02-23 23.55 25.05 23.55 23.60 0.0M
2023-02-22 25.40 25.40 23.40 23.85 0.0M
2023-02-21 25.85 26.30 24.90 24.90 0.0M
2023-02-20 25.25 26.50 24.90 25.50 0.0M
2023-02-17 25.85 26.10 25.20 25.30 0.0M
2023-02-16 25.60 26.15 25.20 25.60 0.0M
2023-02-15 25.50 26.25 25.15 25.55 0.0M
2023-02-14 25.45 25.90 25.30 25.45 0.0M
2023-02-13 26.45 26.45 25.45 25.95 0.0M
2023-02-10 25.90 25.90 25.35 25.40 0.0M
2023-02-09 26.00 26.80 25.20 25.55 0.0M
2023-02-08 26.60 27.40 25.25 26.15 0.0M
2023-02-07 26.45 27.20 25.50 25.95 0.0M
2023-02-06 27.00 27.00 26.25 26.45 0.0M
2023-02-03 26.60 27.80 25.10 26.10 0.0M
2023-02-02 27.30 28.20 27.10 27.15 0.0M
2023-02-01 27.00 28.45 27.00 27.50 0.0M
2023-01-31 26.30 29.10 26.30 27.35 0.0M
2023-01-30 26.10 26.95 26.10 26.65 0.0M
2023-01-27 27.45 27.85 26.25 26.95 0.0M
2023-01-25 27.70 28.25 27.20 27.50 0.0M
2023-01-24 27.65 28.25 27.50 27.70 0.0M
2023-01-23 28.10 28.45 27.25 27.70 0.0M
2023-01-20 28.20 28.55 27.80 28.10 0.0M
2023-01-19 28.05 28.60 27.55 28.25 0.0M
2023-01-18 28.60 28.70 27.70 27.95 0.0M
2023-01-17 27.70 28.60 27.60 28.05 0.0M
2023-01-16 28.10 28.65 27.75 28.20 0.0M
2023-01-13 28.75 28.80 27.60 28.10 0.0M
2023-01-12 28.85 28.95 28.10 28.40 0.0M
2023-01-11 29.80 29.80 28.05 28.30 0.0M
2023-01-10 29.00 29.65 28.55 28.90 0.0M
2023-01-09 28.75 29.90 28.50 29.15 0.0M
2023-01-06 28.35 30.30 28.15 28.50 0.0M
2023-01-05 30.00 30.00 29.15 29.15 0.0M
2023-01-04 30.30 30.30 29.05 29.25 0.0M
2023-01-03 28.95 30.00 28.95 29.70 0.0M
2023-01-02 28.20 30.25 27.50 28.90 0.1M