Sarup Industries Ltd (SARU)

SARU
🏛️ インド →
89.93
最終更新: 2025-09-26
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
2025-09-26 98.17 98.17 88.83 89.93 0.0M
2025-09-25 91.00 94.90 87.25 93.50 0.0M
2025-09-24 98.90 98.90 91.35 91.36 0.0M
2025-09-23 95.00 96.60 95.00 96.12 0.0M
2025-09-22 92.54 92.54 92.00 92.00 0.0M
2025-09-19 89.01 94.05 89.01 93.00 0.0M
2025-09-18 87.75 93.75 87.75 90.00 0.0M
2025-09-17 91.75 91.75 90.00 90.00 0.0M
2025-09-16 91.75 91.75 91.75 91.75 0.0M
2025-09-15 91.76 91.76 91.75 91.75 0.0M
2025-09-12 94.00 94.95 90.16 91.76 0.0M
2025-09-11 95.00 95.00 91.60 94.90 0.0M
2025-09-10 99.20 99.20 96.39 96.39 0.0M
2025-09-09 90.00 94.60 87.30 94.50 0.0M
2025-09-04 95.30 95.30 90.10 90.10 0.0M
2025-09-03 89.90 90.77 89.85 90.77 0.0M
2025-08-26 90.70 90.70 86.45 86.45 0.0M
2025-08-25 85.20 93.00 85.20 86.40 0.0M
2025-08-21 92.65 92.65 88.80 88.80 0.0M
2025-08-20 92.25 92.25 88.25 88.25 0.0M
2025-08-19 92.25 92.25 92.25 92.25 0.0M
2025-08-18 94.50 94.50 90.00 92.25 0.0M
2025-08-14 91.00 91.00 87.20 90.00 0.0M
2025-08-13 90.00 90.00 90.00 90.00 0.0M
2025-08-12 90.00 90.00 90.00 90.00 0.0M
2025-08-11 92.95 92.95 90.00 90.00 0.0M
2025-08-08 98.10 98.10 92.85 92.95 0.0M
2025-08-07 102.00 102.00 93.20 93.45 0.0M
2025-08-06 99.00 99.00 94.50 97.90 0.0M
2025-08-05 102.00 102.00 98.00 99.35 0.0M
2025-08-04 106.85 108.00 102.50 102.50 0.0M
2025-08-01 104.00 107.00 98.00 102.90 0.0M
2025-07-31 98.18 103.00 98.18 103.00 0.0M
2025-07-28 93.55 98.18 93.55 98.18 0.0M
2025-07-24 100.80 100.80 93.51 93.51 0.0M
2025-07-23 93.15 97.00 93.15 96.30 0.0M
2025-07-22 93.20 93.20 93.20 93.20 0.0M
2025-07-18 93.40 95.90 93.40 93.41 0.0M
2025-07-17 96.40 96.40 93.40 93.40 0.0M
2025-07-16 97.80 97.80 93.40 93.40 0.0M
2025-07-15 93.15 97.80 93.15 97.80 0.0M
2025-07-14 101.65 101.95 93.15 93.15 0.0M
2025-07-11 97.00 97.46 88.80 97.46 0.0M
2025-07-10 92.82 92.82 89.00 92.82 0.0M
2025-07-09 96.00 96.00 88.40 88.40 0.0M
2025-07-08 96.90 96.90 91.45 91.45 0.0M
2025-07-07 91.50 96.00 91.50 96.00 0.0M
2025-07-04 87.00 91.50 87.00 91.50 0.0M
2025-07-03 87.15 87.15 87.15 87.15 0.0M
2025-07-01 87.00 87.20 86.80 87.20 0.0M
2025-06-26 87.00 87.00 87.00 87.00 0.0M
2025-06-23 86.25 86.30 86.25 86.30 0.0M
2025-06-20 88.00 88.00 88.00 88.00 0.0M
2025-06-19 88.30 88.30 88.30 88.30 0.0M
2025-06-11 93.48 93.48 90.00 90.00 0.0M
2025-06-10 91.65 91.65 91.65 91.65 0.0M
2025-06-09 91.65 93.48 91.65 93.48 0.0M
2025-06-06 93.50 93.50 91.65 91.65 0.0M
2025-06-05 93.50 93.50 93.50 93.50 0.0M
2025-06-04 97.30 97.30 95.40 95.40 0.0M
2025-06-02 97.27 97.30 97.27 97.30 0.0M
2025-05-30 99.25 99.25 99.25 99.25 0.0M
2025-05-29 101.15 101.15 101.15 101.15 0.0M
2025-05-28 103.20 103.20 103.20 103.20 0.0M
2025-05-27 105.30 105.30 105.30 105.30 0.0M
2025-05-26 107.40 107.40 107.40 107.40 0.0M
2025-05-23 109.55 109.55 109.55 109.55 0.0M
2025-05-22 111.75 111.75 111.75 111.75 0.0M
2025-05-21 114.50 122.90 114.00 114.00 0.0M
2025-05-20 115.00 120.00 115.00 120.00 0.0M
2025-05-19 114.00 115.00 114.00 115.00 0.0M
2025-05-16 112.00 112.20 110.00 110.00 0.0M
2025-05-15 106.00 108.20 98.20 106.90 0.0M
2025-05-14 97.20 106.00 97.20 103.05 0.0M
2025-05-13 97.80 101.95 97.80 101.95 0.0M
2025-05-12 103.95 103.95 96.00 102.60 0.0M
2025-05-09 105.90 105.90 100.65 100.65 0.0M
2025-05-08 111.05 111.10 105.90 105.90 0.0M
2025-05-07 105.95 111.20 101.00 111.20 0.0M
2025-05-06 110.00 110.00 105.80 105.95 0.0M
2025-05-05 111.00 111.65 102.60 111.30 0.0M
2025-05-02 106.00 106.35 105.95 106.35 0.0M
2025-04-30 96.48 101.55 92.11 101.32 0.0M
2025-04-29 100.00 100.00 96.45 96.72 0.0M
2025-04-28 111.20 111.20 101.00 101.44 0.0M
2025-04-25 105.91 105.91 103.40 105.91 0.0M
2025-04-24 100.86 100.87 100.84 100.87 0.0M
2025-04-23 95.90 96.07 95.87 96.07 0.0M
2025-04-22 91.87 91.87 91.50 91.50 0.0M
2025-04-21 87.50 87.50 87.50 87.50 0.0M
2025-04-17 83.34 83.34 83.34 83.34 0.0M
2025-04-16 79.38 79.38 79.38 79.38 0.0M
2025-04-15 75.60 75.60 75.60 75.60 0.0M
2025-04-09 72.00 72.00 72.00 72.00 0.0M
2025-04-08 63.06 69.00 62.99 69.00 0.0M
2025-04-04 67.25 67.25 66.30 66.30 0.0M
2025-04-02 67.20 67.25 67.20 67.25 0.0M
2025-03-26 77.00 77.00 70.00 70.00 0.0M
2025-03-25 66.50 73.40 66.50 73.40 0.0M
2025-03-24 68.83 70.00 68.83 70.00 0.0M
2025-03-20 68.83 68.83 68.83 68.83 0.0M
2025-03-18 65.56 65.56 65.56 65.56 0.0M
2025-03-17 69.00 69.00 68.06 68.53 0.0M
2025-03-10 70.00 70.05 70.00 70.05 0.0M
2025-03-06 71.00 71.70 71.00 71.70 0.0M
2025-03-05 74.80 74.80 68.30 68.30 0.0M
2025-03-04 74.97 74.97 71.50 71.50 0.0M
2025-03-03 71.40 71.40 71.39 71.40 0.0M
2025-02-27 73.55 73.55 73.55 73.55 0.0M
2025-02-24 73.55 73.55 73.55 73.55 0.0M
2025-02-21 77.30 77.30 77.30 77.30 0.0M
2025-02-19 85.50 85.50 81.25 81.25 0.0M
2025-02-18 85.50 85.50 85.50 85.50 0.0M
2025-02-17 89.90 90.00 89.65 89.65 0.0M
2025-02-14 94.35 94.35 94.35 94.35 0.0M
2025-02-13 96.25 96.25 96.25 96.25 0.0M
2025-02-12 94.40 94.40 94.40 94.40 0.0M
2025-02-11 94.40 94.40 94.40 94.40 0.0M
2025-02-10 97.00 97.00 96.30 96.30 0.0M
2025-02-07 98.25 98.25 98.25 98.25 0.0M
2025-02-06 98.15 98.15 98.15 98.15 0.0M
2025-02-05 100.00 100.00 100.00 100.00 0.0M
2025-02-04 101.00 101.00 100.00 100.00 0.0M
2025-02-03 100.00 100.00 100.00 100.00 0.0M
2025-02-01 99.00 99.00 99.00 99.00 0.0M
2025-01-31 100.52 100.53 100.52 100.53 0.0M
2025-01-30 102.56 103.00 102.56 102.57 0.0M
2025-01-29 102.51 106.00 102.51 104.65 0.0M
2025-01-28 104.60 104.60 104.60 104.60 0.0M
2025-01-27 106.73 106.73 106.73 106.73 0.0M
2025-01-24 108.90 108.90 108.90 108.90 0.0M
2025-01-23 108.09 111.00 108.09 111.00 0.0M
2025-01-22 110.28 110.28 110.28 110.28 0.0M
2025-01-21 112.53 112.54 112.53 112.53 0.0M
2025-01-20 114.82 114.82 114.82 114.82 0.0M
2025-01-17 117.16 117.16 117.16 117.16 0.0M
2025-01-16 119.55 119.55 119.55 119.55 0.0M
2025-01-15 121.98 121.98 121.98 121.98 0.0M
2025-01-14 124.46 124.46 124.46 124.46 0.0M
2025-01-13 126.46 127.00 126.46 127.00 0.0M
2025-01-10 129.04 129.04 129.04 129.04 0.0M
2025-01-09 131.67 131.67 131.67 131.67 0.0M
2025-01-08 125.40 125.40 125.40 125.40 0.0M
2025-01-07 119.43 119.43 118.99 119.43 0.0M
2025-01-06 113.00 113.75 108.50 113.75 0.0M
2025-01-03 106.04 108.50 104.48 108.34 0.0M
2025-01-02 104.65 104.65 98.00 103.45 0.0M
2025-01-01 94.60 104.21 94.31 99.96 0.0M