Sangal Papers Ltd (SANP)

SANP
🏛️ インド →
218.00
最終更新: 2025-09-29
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
2022-12-30 184.60 184.60 172.40 178.70 0.0M
2022-12-29 180.85 180.85 180.85 180.85 0.0M
2022-12-28 157.00 172.80 157.00 172.80 0.0M
2022-12-27 163.00 166.90 158.10 164.70 0.0M
2022-12-26 153.10 168.40 153.10 162.50 0.0M
2022-12-23 161.20 161.20 160.55 160.55 0.0M
2022-12-22 169.20 177.85 168.55 169.00 0.0M
2022-12-21 183.40 183.40 177.40 177.40 0.0M
2022-12-20 181.10 181.10 175.15 175.15 0.0M
2022-12-19 172.20 184.50 172.20 183.70 0.0M
2022-12-16 182.70 182.70 172.00 177.20 0.0M
2022-12-15 176.70 177.50 175.10 175.10 0.0M
2022-12-14 177.05 187.00 176.70 178.00 0.0M
2022-12-13 181.00 187.95 180.50 186.00 0.0M
2022-12-12 193.00 196.90 183.60 190.00 0.0M
2022-12-09 189.10 197.75 189.05 193.10 0.0M
2022-12-08 203.40 205.55 187.00 199.00 0.0M
2022-12-07 196.70 197.05 186.00 195.80 0.0M
2022-12-06 187.75 187.75 173.00 187.70 0.0M
2022-12-05 170.35 178.85 168.15 178.85 0.0M
2022-12-02 167.60 180.00 167.00 170.35 0.0M
2022-12-01 185.00 185.00 170.55 175.30 0.0M
2022-11-30 180.00 180.00 179.50 179.50 0.0M
2022-11-29 183.00 189.00 177.80 188.90 0.0M
2022-11-28 172.50 187.15 169.60 187.15 0.0M
2022-11-25 174.90 178.50 168.00 178.50 0.0M
2022-11-24 171.00 179.75 165.50 170.00 0.0M
2022-11-23 166.00 178.15 166.00 174.20 0.0M
2022-11-22 170.70 184.00 170.70 173.25 0.0M
2022-11-21 190.85 190.85 179.65 179.65 0.0M
2022-11-18 176.70 193.95 176.70 189.10 0.0M
2022-11-17 186.00 186.00 186.00 186.00 0.0M
2022-11-16 195.75 195.75 195.75 195.75 0.0M
2022-11-15 206.05 206.05 206.05 206.05 0.0M
2022-11-14 216.85 216.85 216.85 216.85 0.0M
2022-11-11 242.95 246.95 224.25 228.25 0.0M
2022-11-10 235.00 244.10 230.00 236.05 0.0M
2022-11-09 239.75 247.85 228.25 242.00 0.0M
2022-11-07 242.00 242.20 233.25 239.75 0.0M
2022-11-04 242.00 243.00 236.00 242.70 0.0M
2022-11-03 227.60 243.00 227.60 240.35 0.0M
2022-11-02 237.00 243.75 232.10 238.50 0.0M
2022-11-01 259.40 259.45 234.75 235.25 0.0M
2022-10-31 223.60 247.10 223.60 247.10 0.0M
2022-10-28 235.35 235.35 235.35 235.35 0.0M
2022-10-27 247.70 247.70 247.70 247.70 0.0M
2022-10-25 260.75 269.10 260.70 260.70 0.0M
2022-10-24 297.45 297.45 270.05 274.40 0.0M
2022-10-21 283.30 283.30 283.30 283.30 0.0M
2022-10-20 269.85 269.85 269.85 269.85 0.0M
2022-10-19 257.00 257.00 257.00 257.00 0.0M
2022-10-18 244.80 244.80 244.80 244.80 0.0M
2022-10-17 233.15 233.15 232.90 233.15 0.0M
2022-10-14 235.00 239.90 220.80 222.05 0.0M
2022-10-13 243.00 244.85 226.90 232.40 0.0M
2022-10-12 250.50 250.50 234.00 238.80 0.0M
2022-10-11 238.40 238.60 238.40 238.60 0.0M
2022-10-10 208.10 227.25 208.10 227.25 0.0M
2022-10-07 220.00 220.00 211.05 216.45 0.0M
2022-10-06 220.00 222.80 201.90 217.55 0.0M
2022-10-04 204.00 212.50 204.00 212.50 0.0M
2022-10-03 214.80 214.85 200.05 204.50 0.0M
2022-09-30 203.05 206.95 203.05 206.15 0.0M
2022-09-29 203.80 204.75 196.75 197.10 0.0M
2022-09-28 190.65 205.95 190.65 195.00 0.0M
2022-09-27 195.55 206.00 195.55 200.65 0.0M
2022-09-26 207.00 212.95 196.00 205.80 0.0M
2022-09-23 194.00 206.30 194.00 206.30 0.0M
2022-09-22 193.45 200.00 188.60 196.50 0.0M
2022-09-21 195.95 195.95 190.20 193.45 0.0M
2022-09-20 199.00 199.00 189.05 197.80 0.0M
2022-09-19 193.90 197.00 182.15 194.90 0.0M
2022-09-16 198.65 200.00 188.75 189.00 0.0M
2022-09-15 195.00 202.95 195.00 198.65 0.0M
2022-09-14 191.50 204.90 191.50 197.65 0.0M
2022-09-13 199.00 212.95 192.75 201.55 0.0M
2022-09-12 203.00 203.00 202.85 202.85 0.0M
2022-09-09 231.50 231.50 213.50 213.50 0.0M
2022-09-08 203.75 225.15 203.75 224.70 0.0M
2022-09-07 214.45 214.45 214.45 214.45 0.0M
2022-09-06 249.40 249.40 225.70 225.70 0.0M
2022-09-05 237.55 237.55 237.55 237.55 0.0M
2022-09-02 226.25 226.25 226.25 226.25 0.0M
2022-09-01 215.50 215.50 215.50 215.50 0.0M
2022-08-30 205.25 205.25 205.25 205.25 0.0M
2022-08-29 195.50 195.50 187.00 195.50 0.0M
2022-08-26 186.20 186.20 186.20 186.20 0.0M
2022-08-25 177.35 177.35 177.35 177.35 0.0M
2022-08-24 168.95 168.95 168.95 168.95 0.0M
2022-08-23 160.95 160.95 160.95 160.95 0.0M
2022-08-22 153.30 153.30 153.30 153.30 0.0M
2022-08-19 146.00 146.00 146.00 146.00 0.0M
2022-08-18 139.05 139.05 139.05 139.05 0.0M
2022-08-17 132.45 132.45 132.45 132.45 0.0M
2022-08-16 126.15 126.15 126.15 126.15 0.0M
2022-08-12 120.15 120.15 120.15 120.15 0.0M
2022-08-11 114.40 114.45 103.55 114.45 0.0M
2022-08-10 99.55 109.85 99.55 109.00 0.0M
2022-08-08 108.45 112.95 103.50 104.65 0.0M
2022-08-05 108.95 109.00 108.00 108.35 0.0M
2022-08-04 105.00 108.60 100.20 107.95 0.0M
2022-08-03 106.60 108.90 102.20 104.65 0.0M
2022-08-02 109.85 109.85 99.50 106.60 0.0M
2022-08-01 104.90 105.00 97.00 104.65 0.0M
2022-07-29 101.60 101.60 100.00 100.00 0.0M
2022-07-28 94.05 100.90 94.05 96.95 0.0M
2022-07-27 95.10 98.95 94.70 98.95 0.0M
2022-07-26 106.70 106.70 96.70 99.60 0.0M
2022-07-25 102.25 102.25 97.45 101.75 0.0M
2022-07-21 95.60 97.45 94.40 97.45 0.0M
2022-07-19 98.50 99.75 95.00 98.60 0.0M
2022-07-18 98.60 98.70 95.00 95.00 0.0M
2022-07-15 95.80 95.80 95.80 95.80 0.0M
2022-07-14 99.15 99.15 91.30 92.75 0.0M
2022-07-13 98.70 98.70 96.00 96.10 0.0M
2022-07-12 88.25 97.00 88.25 96.30 0.0M
2022-07-11 92.75 92.75 84.30 92.70 0.0M
2022-07-08 92.75 92.75 88.20 88.35 0.0M
2022-07-07 92.85 93.50 90.90 92.80 0.0M
2022-07-06 89.60 89.60 89.60 89.60 0.0M
2022-07-05 86.35 86.35 86.35 86.35 0.0M
2022-07-04 89.15 89.15 80.80 86.35 0.0M
2022-07-01 85.00 89.45 85.00 85.00 0.0M
2022-06-30 85.00 93.30 85.00 85.20 0.0M
2022-06-28 89.40 89.40 89.40 89.40 0.0M
2022-06-27 89.65 89.65 81.20 89.40 0.0M
2022-06-24 85.40 85.40 85.40 85.40 0.0M
2022-06-23 85.40 85.40 85.40 85.40 0.0M
2022-06-22 85.50 93.45 85.50 89.85 0.0M
2022-06-21 91.95 91.95 83.55 89.95 0.0M
2022-06-20 81.10 88.00 80.95 87.80 0.0M
2022-06-17 85.05 85.05 85.05 85.05 0.0M
2022-06-16 86.00 86.05 86.00 86.05 0.0M
2022-06-15 90.00 90.00 88.00 88.00 0.0M
2022-06-14 93.40 93.40 90.00 90.00 0.0M
2022-06-13 86.05 93.90 86.05 93.40 0.0M
2022-06-10 90.10 90.10 90.10 90.10 0.0M
2022-06-09 90.10 90.10 84.10 90.10 0.0M
2022-06-07 88.50 88.50 88.50 88.50 0.0M
2022-06-06 92.65 92.65 88.05 88.05 0.0M
2022-06-03 84.25 92.65 84.25 92.65 0.0M
2022-06-02 88.65 97.10 88.40 88.55 0.0M
2022-06-01 87.00 93.00 87.00 93.00 0.0M
2022-05-31 94.80 94.80 90.10 90.55 0.0M
2022-05-30 98.35 98.35 89.20 90.30 0.0M
2022-05-27 94.05 94.05 93.80 93.80 0.0M
2022-05-26 98.85 98.85 89.60 89.60 0.0M
2022-05-25 103.00 103.00 94.20 94.25 0.0M
2022-05-24 100.00 103.90 99.15 99.15 0.0M
2022-05-20 100.00 104.90 96.90 104.35 0.0M
2022-05-19 104.40 104.40 94.55 102.00 0.0M
2022-05-18 94.90 99.50 90.50 99.50 0.0M
2022-05-16 95.00 95.00 94.00 94.95 0.0M
2022-05-13 90.25 95.00 90.25 95.00 0.0M
2022-05-12 95.00 95.00 95.00 95.00 0.0M
2022-05-11 96.05 96.05 95.00 95.00 0.0M
2022-05-10 95.95 101.00 95.95 96.05 0.0M
2022-05-09 108.35 108.35 101.00 101.00 0.0M
2022-05-06 107.90 107.90 98.10 106.30 0.0M
2022-05-05 103.25 103.25 103.25 103.25 0.0M
2022-05-02 109.20 109.20 103.30 103.30 0.0M
2022-04-29 109.15 109.15 99.90 108.70 0.0M
2022-04-28 100.20 104.95 100.20 104.95 0.0M
2022-04-27 101.00 105.00 101.00 104.95 0.0M
2022-04-26 106.00 106.00 98.85 105.85 0.0M
2022-04-25 103.00 104.00 99.10 104.00 0.0M
2022-04-22 97.15 104.95 97.15 99.05 0.0M
2022-04-21 102.05 102.05 97.60 102.00 0.0M
2022-04-20 109.35 109.35 99.40 102.05 0.0M
2022-04-19 105.70 105.70 97.25 104.45 0.0M
2022-04-18 101.85 101.85 92.25 100.95 0.0M
2022-04-13 100.00 100.80 92.60 97.00 0.0M
2022-04-12 92.30 96.00 92.30 96.00 0.0M
2022-04-11 95.50 98.95 90.75 96.70 0.0M
2022-04-08 91.00 94.95 91.00 94.95 0.0M
2022-04-07 95.00 99.55 91.35 91.75 0.0M
2022-04-06 94.95 94.95 94.95 94.95 0.0M
2022-04-05 97.10 97.10 91.00 91.00 0.0M
2022-04-04 84.20 93.00 84.20 92.60 0.0M
2022-04-01 84.60 90.00 84.60 88.60 0.0M
2022-03-31 88.80 88.80 88.80 88.80 0.0M
2022-03-30 93.50 93.50 86.60 93.45 0.0M
2022-03-29 91.30 95.90 88.55 89.10 0.0M
2022-03-28 86.80 91.35 86.80 91.35 0.0M
2022-03-25 91.75 91.75 84.00 91.35 0.0M
2022-03-24 87.45 87.45 87.45 87.45 0.0M
2022-03-23 85.00 88.20 80.00 83.30 0.0M
2022-03-22 77.60 84.00 77.60 84.00 0.0M
2022-03-21 84.95 84.95 79.60 80.70 0.0M
2022-03-17 77.00 84.90 77.00 80.95 0.0M
2022-03-16 78.60 80.90 76.00 80.90 0.0M
2022-03-15 77.05 77.05 77.05 77.05 0.0M
2022-03-14 83.00 83.00 75.40 76.50 0.0M
2022-03-11 78.00 79.20 72.30 79.20 0.0M
2022-03-09 68.50 75.45 68.50 75.45 0.0M
2022-03-08 73.00 73.00 71.80 71.90 0.0M
2022-03-07 75.55 77.55 75.55 75.55 0.0M
2022-03-04 77.50 78.55 77.50 78.55 0.0M
2022-02-28 81.50 81.50 81.50 81.50 0.0M
2022-02-25 77.40 85.50 77.40 77.65 0.0M
2022-02-24 83.00 83.00 81.45 81.45 0.0M
2022-02-23 85.70 88.50 81.65 85.70 0.0M
2022-02-22 85.70 85.70 85.70 85.70 0.0M
2022-02-21 90.20 90.20 90.20 90.20 0.0M
2022-02-18 91.10 95.30 90.50 90.50 0.0M
2022-02-17 86.80 91.10 86.80 90.95 0.0M
2022-02-16 86.40 86.80 81.05 86.80 0.0M
2022-02-15 91.00 91.35 82.65 82.80 0.0M
2022-02-14 86.40 95.40 86.40 87.00 0.0M
2022-02-11 84.20 90.90 84.20 90.90 0.0M
2022-02-10 93.45 93.45 86.50 86.60 0.0M
2022-02-09 88.70 97.30 88.70 89.00 0.0M
2022-02-08 93.25 94.00 93.25 93.30 0.0M
2022-02-07 98.00 98.00 98.00 98.00 0.0M
2022-02-04 98.30 98.30 93.65 93.65 0.0M
2022-02-03 93.60 98.20 93.60 93.65 0.0M
2022-02-02 94.05 98.80 94.05 98.50 0.0M
2022-02-01 94.05 98.90 94.05 98.90 0.0M
2022-01-31 95.90 99.95 95.00 98.95 0.0M
2022-01-28 101.30 101.30 95.90 96.00 0.0M
2022-01-27 92.75 101.40 92.75 100.90 0.0M
2022-01-25 90.55 99.65 90.55 97.45 0.0M
2022-01-24 99.80 99.80 94.95 94.95 0.0M
2022-01-21 97.85 99.95 93.05 99.90 0.0M
2022-01-20 93.25 97.90 93.25 97.85 0.0M
2022-01-19 93.25 93.25 93.25 93.25 0.0M
2022-01-18 98.00 98.00 95.00 98.00 0.0M
2022-01-17 98.00 100.00 93.15 100.00 0.0M
2022-01-14 98.00 98.00 98.00 98.00 0.0M
2022-01-13 98.00 98.00 98.00 98.00 0.0M
2022-01-12 94.95 99.90 94.95 98.00 0.0M
2022-01-11 91.70 99.90 91.70 99.90 0.0M
2022-01-10 91.85 96.40 87.60 96.40 0.0M
2022-01-07 93.85 93.85 86.15 91.85 0.0M
2022-01-06 89.90 89.90 86.00 89.55 0.0M
2022-01-05 89.90 89.90 89.45 89.45 0.0M
2022-01-04 85.00 91.80 85.00 85.80 0.0M
2022-01-03 88.15 88.15 88.15 88.15 0.0M