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
2024-12-31 27.81 30.00 27.05 28.18 0.0M
2024-12-30 27.36 28.80 27.36 28.38 0.0M
2024-12-27 28.00 29.00 27.50 27.82 0.0M
2024-12-26 28.71 28.71 28.09 28.20 0.0M
2024-12-24 27.86 29.20 27.61 28.71 0.0M
2024-12-23 28.81 28.99 27.72 27.85 0.0M
2024-12-20 29.39 29.99 28.39 28.89 0.0M
2024-12-19 28.41 30.93 27.86 29.40 0.1M
2024-12-18 29.16 30.00 27.52 28.41 0.1M
2024-12-17 27.40 29.00 26.52 27.68 0.0M
2024-12-16 27.40 27.40 26.81 27.26 0.0M
2024-12-13 26.94 27.55 26.77 27.15 0.0M
2024-12-12 26.74 27.10 26.10 26.75 0.0M
2024-12-11 27.02 27.19 26.73 26.75 0.0M
2024-12-10 26.70 27.17 26.60 27.02 0.0M
2024-12-09 27.40 27.78 26.27 27.16 0.0M
2024-12-06 25.93 28.20 25.93 27.16 0.0M
2024-12-05 26.10 26.20 25.86 26.17 0.0M
2024-12-04 26.30 26.39 25.01 25.81 0.0M
2024-12-03 25.88 26.46 25.70 26.10 0.0M
2024-12-02 26.40 26.40 25.87 25.92 0.0M
2024-11-29 26.38 26.60 26.10 26.18 0.0M
2024-11-28 26.40 26.40 26.06 26.16 0.0M
2024-11-27 26.86 26.86 25.67 26.09 0.0M
2024-11-26 26.97 26.97 25.99 26.39 0.0M
2024-11-25 26.01 26.85 25.85 26.13 0.0M
2024-11-22 25.46 26.18 25.16 25.95 0.0M
2024-11-21 25.40 26.39 25.40 25.74 0.0M
2024-11-19 26.24 26.24 25.71 26.05 0.3M
2024-11-18 26.00 26.08 25.40 25.73 0.0M
2024-11-14 27.00 27.00 25.50 25.71 0.0M
2024-11-13 27.41 27.90 25.56 25.97 0.0M
2024-11-12 28.40 28.40 26.23 26.84 0.0M
2024-11-11 27.59 27.94 26.81 27.15 0.0M
2024-11-08 26.50 27.36 25.80 27.31 0.0M
2024-11-07 26.52 26.74 26.00 26.06 0.0M
2024-11-06 26.77 26.80 26.60 26.61 0.0M
2024-11-05 27.00 27.00 26.56 26.68 0.0M
2024-11-04 26.72 27.10 26.40 26.52 0.0M
2024-11-01 27.90 27.90 27.00 27.26 0.0M
2024-10-31 26.44 26.79 26.30 26.74 0.0M
2024-10-30 27.07 27.07 26.01 26.55 0.0M
2024-10-29 26.35 26.40 25.51 26.07 0.0M
2024-10-28 25.35 26.40 25.08 25.79 0.0M
2024-10-25 27.59 27.59 25.72 26.24 0.0M
2024-10-24 26.00 26.95 26.00 26.41 0.0M
2024-10-23 25.72 26.98 25.72 26.39 0.0M
2024-10-22 26.00 26.96 26.00 26.14 0.0M
2024-10-21 27.45 27.45 26.90 27.03 0.0M
2024-10-18 27.89 28.40 26.55 27.07 0.0M
2024-10-17 28.79 28.80 27.60 27.83 0.0M
2024-10-16 29.99 29.99 28.70 28.79 0.0M
2024-10-15 29.29 29.59 28.60 29.32 0.0M
2024-10-14 28.89 29.70 27.60 29.36 0.1M
2024-10-11 28.00 29.19 27.61 28.88 0.0M
2024-10-10 28.08 28.49 27.52 27.94 0.0M
2024-10-09 27.89 27.89 26.80 27.58 0.0M
2024-10-08 26.50 27.99 26.50 27.18 0.0M
2024-10-07 27.16 28.29 26.51 27.52 0.0M
2024-10-04 27.60 27.90 27.12 27.16 0.0M
2024-10-03 27.29 27.99 26.81 27.66 0.0M
2024-10-01 27.35 27.60 27.02 27.50 0.0M
2024-09-30 27.64 27.64 26.51 27.35 0.0M
2024-09-27 28.74 28.74 27.00 27.10 0.0M
2024-09-26 27.36 27.89 27.31 27.39 0.0M
2024-09-25 27.60 28.00 27.17 27.92 0.0M
2024-09-24 26.95 27.99 26.95 27.30 0.0M
2024-09-23 27.80 28.19 27.00 27.57 0.0M
2024-09-20 28.60 28.60 27.40 27.85 0.0M
2024-09-19 28.45 28.45 26.90 28.12 0.0M
2024-09-18 28.04 28.80 27.61 28.32 0.0M
2024-09-17 27.90 29.60 27.65 28.04 0.0M
2024-09-16 27.70 28.89 27.65 28.28 0.0M
2024-09-13 28.38 28.40 27.66 28.19 0.0M
2024-09-12 29.00 29.00 27.70 27.91 0.0M
2024-09-11 28.89 28.89 27.52 28.36 0.0M
2024-09-10 29.35 29.35 28.00 28.10 0.0M
2024-09-09 28.89 28.89 28.05 28.58 0.0M
2024-09-06 28.65 29.00 28.21 28.32 0.0M
2024-09-05 28.65 29.30 28.50 28.65 0.0M
2024-09-04 30.00 30.00 28.70 28.85 0.0M
2024-09-03 28.00 29.70 28.00 29.35 0.0M
2024-09-02 27.64 28.48 27.25 28.32 0.0M
2024-08-30 28.99 28.99 26.93 27.64 0.0M
2024-08-29 27.50 29.49 27.50 28.35 0.0M
2024-08-28 29.95 29.95 28.00 28.83 0.1M
2024-08-27 29.50 29.50 28.51 29.46 0.0M
2024-08-26 29.95 29.95 28.60 29.60 0.0M
2024-08-23 29.95 29.95 28.95 29.03 0.0M
2024-08-22 30.12 30.20 28.16 29.35 0.0M
2024-08-21 29.55 30.07 28.40 29.65 0.0M
2024-08-20 29.30 29.30 28.00 28.69 0.0M
2024-08-19 29.80 29.80 28.20 28.22 0.0M
2024-08-16 29.03 29.03 27.90 28.62 0.0M
2024-08-14 29.35 29.35 27.40 28.46 0.0M
2024-08-13 30.40 30.40 28.58 28.85 0.0M
2024-08-12 29.33 30.20 28.20 29.84 0.0M
2024-08-09 30.19 31.00 29.21 29.33 0.0M
2024-08-08 29.90 30.61 28.90 30.19 0.0M
2024-08-07 31.39 31.40 28.75 29.19 0.1M
2024-08-06 29.50 30.72 29.50 30.12 0.0M
2024-08-05 30.89 31.00 29.94 30.08 0.0M
2024-08-02 30.80 31.90 30.80 31.52 0.0M
2024-08-01 31.74 32.19 31.20 31.34 0.0M
2024-07-31 32.76 32.76 31.20 31.74 0.0M
2024-07-30 30.45 32.90 30.45 32.17 0.0M
2024-07-29 32.95 32.95 31.60 31.80 0.1M
2024-07-26 32.60 34.50 31.53 31.76 0.1M
2024-07-25 34.94 34.94 33.19 33.19 0.1M
2024-07-24 33.39 34.94 32.45 34.94 0.4M
2024-07-23 32.94 33.84 30.51 31.77 0.2M
2024-07-22 36.37 37.70 32.73 32.94 0.5M
2024-07-19 31.50 36.37 30.05 36.37 1.2M
2024-07-18 30.43 33.07 29.73 33.07 0.9M
2024-07-16 30.74 30.78 29.60 30.07 0.1M
2024-07-15 32.00 32.00 29.02 30.12 0.2M
2024-07-12 31.29 33.64 30.50 30.66 0.2M
2024-07-11 34.85 34.85 29.48 31.27 0.4M
2024-07-10 32.23 32.23 31.30 32.23 0.2M
2024-07-09 26.64 29.30 26.12 29.30 0.1M
2024-07-08 27.10 27.95 25.60 26.64 0.0M
2024-07-05 27.95 27.95 26.86 27.10 0.0M
2024-07-04 27.86 27.98 26.91 27.16 0.0M
2024-07-03 27.98 28.00 27.22 27.82 0.0M
2024-07-02 28.40 28.40 27.10 27.48 0.0M
2024-07-01 27.74 27.89 26.65 27.57 0.0M
2024-06-28 27.01 28.24 26.51 27.20 0.1M
2024-06-27 27.80 27.80 26.71 27.27 0.0M
2024-06-26 28.50 28.50 26.65 27.11 0.0M
2024-06-25 27.95 28.37 27.02 27.40 0.0M
2024-06-24 28.72 28.98 27.05 27.98 0.0M
2024-06-21 28.69 29.40 28.69 28.72 0.0M
2024-06-20 28.62 30.92 28.50 28.69 0.1M
2024-06-19 29.46 29.46 28.01 28.61 0.0M
2024-06-18 29.50 29.50 28.60 28.88 0.0M
2024-06-14 28.90 29.30 28.50 29.17 0.0M
2024-06-13 29.35 29.35 28.00 28.32 0.0M
2024-06-12 28.30 29.60 28.30 29.16 0.0M
2024-06-11 28.16 29.50 27.65 28.72 0.0M
2024-06-10 28.90 28.90 27.50 28.18 0.0M
2024-06-07 26.20 29.30 26.20 28.10 0.0M
2024-06-06 25.75 27.00 25.30 26.70 0.0M
2024-06-05 27.00 27.00 24.95 25.75 0.0M
2024-06-04 27.50 27.50 26.20 26.20 0.0M
2024-06-03 26.75 28.00 26.75 27.55 0.0M
2024-05-31 26.40 27.75 26.25 26.75 0.0M
2024-05-30 28.05 28.70 26.35 26.95 0.0M
2024-05-29 27.10 28.05 26.60 27.70 0.0M
2024-05-28 28.25 28.40 26.25 26.75 0.0M
2024-05-27 27.15 28.80 27.15 27.60 0.0M
2024-05-24 29.10 29.15 27.55 28.20 0.0M
2024-05-23 29.60 29.60 28.00 28.55 0.0M
2024-05-22 28.80 29.60 27.70 29.30 0.0M
2024-05-21 27.60 28.55 27.35 28.20 0.0M
2024-05-18 28.55 28.90 26.85 27.60 0.0M
2024-05-17 27.30 28.40 27.30 28.10 0.0M
2024-05-16 27.90 28.95 27.20 27.45 0.0M
2024-05-15 28.80 28.80 27.60 27.95 0.0M
2024-05-14 29.40 29.40 27.00 27.85 0.0M
2024-05-13 26.50 28.80 26.50 28.20 0.0M
2024-05-10 29.50 29.50 27.45 27.80 0.0M
2024-05-09 30.00 30.40 28.50 28.85 0.0M
2024-05-08 28.70 29.50 28.55 29.10 0.0M
2024-05-07 30.90 30.90 28.50 28.95 0.1M
2024-05-06 28.50 29.45 27.50 29.45 0.0M
2024-05-03 27.70 28.50 27.70 28.05 0.0M
2024-05-02 27.85 28.40 27.00 27.70 0.0M
2024-04-30 27.80 27.85 27.00 27.10 0.0M
2024-04-29 26.10 27.80 26.10 27.20 0.0M
2024-04-26 27.45 27.45 25.95 26.55 0.0M
2024-04-25 26.65 27.80 26.65 26.90 0.0M
2024-04-24 27.15 27.90 27.00 27.30 0.0M
2024-04-23 27.75 28.45 26.55 27.05 0.0M
2024-04-22 26.15 27.95 26.15 27.10 0.0M
2024-04-19 26.10 27.20 26.00 26.65 0.0M
2024-04-18 26.60 27.50 26.20 26.65 0.0M
2024-04-16 26.40 27.50 26.00 26.60 0.0M
2024-04-15 27.10 27.50 25.75 26.40 0.0M
2024-04-12 27.50 27.75 26.90 27.10 0.0M
2024-04-10 27.20 27.90 26.30 27.30 0.0M
2024-04-09 26.35 27.40 26.35 26.65 0.0M
2024-04-08 26.80 28.10 26.65 26.75 0.0M
2024-04-05 27.50 27.50 26.70 27.10 0.0M
2024-04-04 25.95 26.95 25.30 26.65 0.0M
2024-04-03 25.90 25.95 23.55 25.95 0.0M
2024-04-02 24.00 24.75 23.60 24.75 0.0M
2024-04-01 23.75 23.75 23.30 23.60 0.0M
2024-03-28 22.65 23.60 22.40 22.80 0.0M
2024-03-27 23.80 23.80 22.15 22.60 0.0M
2024-03-26 23.10 24.10 23.00 23.30 0.0M
2024-03-22 25.25 25.25 23.10 23.10 0.0M
2024-03-21 23.80 25.30 23.75 24.30 0.0M
2024-03-20 24.60 25.70 23.50 24.20 0.0M
2024-03-19 25.00 25.85 23.70 24.70 0.0M
2024-03-18 25.50 25.90 24.55 24.85 0.0M
2024-03-15 25.40 26.85 24.35 25.85 0.0M
2024-03-14 23.90 26.40 23.90 25.60 0.0M
2024-03-13 25.15 26.10 25.15 25.15 0.0M
2024-03-12 26.60 27.25 26.45 26.45 0.0M
2024-03-11 27.90 29.50 27.55 27.80 0.0M
2024-03-07 28.05 29.00 27.40 28.90 0.0M
2024-03-06 28.85 29.00 28.00 28.20 0.0M
2024-03-05 29.40 29.40 28.50 28.65 0.0M
2024-03-04 30.45 30.45 29.00 29.45 0.0M
2024-03-02 30.20 30.20 28.50 29.00 0.0M
2024-03-01 28.70 29.40 28.70 28.90 0.0M
2024-02-29 28.50 30.60 28.40 28.70 0.0M
2024-02-28 30.00 31.00 28.50 29.55 0.0M
2024-02-27 31.35 31.40 29.90 30.00 0.0M
2024-02-26 32.90 33.00 31.00 31.45 0.0M
2024-02-23 33.40 33.40 30.35 32.25 0.1M
2024-02-22 31.85 31.85 31.85 31.85 0.1M
2024-02-21 28.95 30.35 28.00 30.35 0.1M
2024-02-20 29.00 29.30 28.20 28.95 0.0M
2024-02-19 27.70 29.30 27.70 29.00 0.0M
2024-02-16 28.60 29.10 27.95 28.15 0.0M
2024-02-15 29.10 29.10 27.55 28.55 0.0M
2024-02-14 27.90 28.80 27.90 28.45 0.0M
2024-02-13 29.70 29.70 27.95 28.10 0.0M
2024-02-12 29.30 29.80 27.95 29.10 0.0M
2024-02-09 30.00 30.75 29.35 29.40 0.0M
2024-02-08 30.20 30.80 29.30 30.00 0.0M
2024-02-07 29.70 30.30 28.30 29.70 0.0M
2024-02-06 30.45 30.45 29.05 29.70 0.0M
2024-02-05 30.50 30.50 29.00 29.85 0.0M
2024-02-02 29.00 30.50 29.00 29.65 0.0M
2024-02-01 30.95 30.95 29.60 29.95 0.0M
2024-01-31 30.50 31.25 29.65 29.95 0.0M
2024-01-30 31.00 31.80 29.60 30.60 0.0M
2024-01-29 30.95 31.60 29.55 30.85 0.0M
2024-01-25 29.80 30.70 29.05 30.30 0.0M
2024-01-24 29.00 30.70 28.70 29.95 0.0M
2024-01-23 29.50 31.00 29.50 30.20 0.0M
2024-01-20 31.70 32.50 30.15 30.65 0.0M
2024-01-19 33.10 33.10 31.50 31.70 0.0M
2024-01-18 31.05 33.40 30.65 32.70 0.0M
2024-01-17 32.60 32.75 31.50 32.25 0.0M
2024-01-16 33.40 33.75 32.00 32.60 0.0M
2024-01-15 33.35 33.95 32.00 33.40 0.0M
2024-01-12 34.45 34.45 32.50 32.65 0.0M
2024-01-11 34.50 34.85 32.80 33.45 0.0M
2024-01-10 32.60 34.75 32.60 34.35 0.1M
2024-01-09 34.20 34.20 32.00 33.20 0.1M
2024-01-08 35.00 35.00 32.50 32.80 0.1M
2024-01-05 35.00 36.20 34.00 34.45 0.2M
2024-01-04 39.50 40.45 34.00 35.60 2.3M
2024-01-03 30.85 37.00 29.30 36.85 2.1M
2024-01-02 30.00 32.85 29.55 30.85 1.0M
2024-01-01 27.65 30.00 26.60 29.20 0.7M