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
2021-12-30 25.70 26.85 25.70 25.70 0.0M
2021-12-29 25.00 25.70 25.00 25.70 0.0M
2021-12-28 24.70 24.70 24.50 24.50 0.0M
2021-12-27 22.45 23.55 22.45 23.55 0.0M
2021-12-24 20.55 22.45 20.55 22.45 0.0M
2021-12-23 21.40 21.40 21.40 21.40 0.0M
2021-12-22 20.25 20.40 20.25 20.40 0.0M
2021-12-21 20.40 20.40 20.40 20.40 0.0M
2021-12-20 21.15 21.15 21.15 21.15 0.0M
2021-12-17 22.25 22.25 22.25 22.25 0.0M
2021-12-16 23.40 25.80 23.40 23.40 0.0M
2021-12-15 26.40 26.40 24.60 24.60 0.0M
2021-12-13 25.95 25.95 23.55 25.85 0.0M
2021-12-10 24.75 24.75 24.75 24.75 0.0M
2021-12-09 25.00 25.00 24.25 24.25 0.0M
2021-12-06 25.50 25.50 25.50 25.50 0.0M
2021-12-03 24.30 24.30 24.30 24.30 0.0M
2021-12-02 23.15 23.15 23.15 23.15 0.0M
2021-11-29 20.00 22.05 20.00 22.05 0.0M
2021-11-26 21.00 21.00 21.00 21.00 0.0M
2021-11-25 21.00 21.00 21.00 21.00 0.0M
2021-11-24 20.30 20.30 20.30 20.30 0.0M
2021-11-23 20.00 20.00 20.00 20.00 0.0M
2021-11-22 21.00 23.10 21.00 21.00 0.0M
2021-11-18 20.00 22.00 20.00 22.00 0.0M
2021-11-17 21.00 21.00 21.00 21.00 0.0M
2021-11-16 22.55 22.55 21.00 22.00 0.0M
2021-11-15 22.05 24.35 22.05 22.10 0.0M
2021-11-12 24.40 25.60 23.20 23.20 0.0M
2021-11-11 22.10 24.40 22.10 24.40 0.0M
2021-11-10 23.25 23.25 23.25 23.25 0.0M
2021-11-09 26.95 26.95 24.45 24.45 0.0M
2021-11-08 27.05 27.05 25.70 25.70 0.0M
2021-11-04 25.80 27.05 25.80 27.05 0.0M
2021-11-03 25.95 25.95 25.80 25.80 0.0M
2021-11-02 24.70 24.75 24.70 24.75 0.0M
2021-11-01 23.65 23.65 23.65 23.65 0.0M
2021-10-29 20.95 23.15 20.95 23.15 0.0M
2021-10-28 22.05 22.05 20.50 22.05 0.0M
2021-10-26 21.00 21.00 21.00 21.00 0.0M
2021-10-25 21.00 21.00 21.00 21.00 0.0M
2021-10-22 20.70 20.70 20.65 20.65 0.0M
2021-10-21 21.70 23.90 21.70 21.70 0.0M
2021-10-20 22.90 22.90 22.80 22.80 0.0M
2021-10-19 24.40 24.40 22.90 22.90 0.0M
2021-10-18 26.40 26.40 24.10 24.10 0.0M
2021-10-14 25.35 25.35 25.35 25.35 0.0M
2021-10-13 24.00 24.30 24.00 24.15 0.0M
2021-10-12 23.15 23.15 23.15 23.15 0.0M
2021-10-11 21.95 22.05 21.95 22.05 0.0M
2021-10-08 21.00 21.00 21.00 21.00 0.0M
2021-10-06 20.00 20.00 20.00 20.00 0.0M
2021-10-05 20.00 20.40 20.00 20.40 0.0M
2021-10-04 19.45 19.45 19.45 19.45 0.0M
2021-10-01 20.90 20.90 20.00 20.00 0.0M
2021-09-30 21.95 21.95 20.90 20.90 0.0M
2021-09-29 21.95 22.00 20.90 21.95 0.0M
2021-09-28 21.00 22.00 21.00 22.00 0.0M
2021-09-27 21.00 21.45 21.00 21.45 0.0M
2021-09-24 20.05 20.45 20.00 20.45 0.0M
2021-09-23 18.55 19.50 18.55 19.50 0.0M
2021-09-22 19.10 19.10 19.10 19.10 0.0M
2021-09-21 18.55 19.10 18.55 19.10 0.0M
2021-09-20 19.40 19.45 19.40 19.45 0.0M
2021-09-17 18.55 19.75 18.55 18.55 0.0M
2021-09-15 18.90 18.90 18.90 18.90 0.0M
2021-09-14 18.00 18.00 18.00 18.00 0.0M
2021-09-13 19.00 19.00 18.55 18.55 0.0M
2021-09-09 19.35 19.35 19.35 19.35 0.0M
2021-09-08 19.00 19.80 18.50 18.50 0.0M
2021-09-07 18.50 19.80 18.50 18.90 0.0M
2021-09-03 18.90 18.90 18.90 18.90 0.0M
2021-09-01 18.50 18.50 18.50 18.50 0.0M
2021-08-31 17.60 17.65 17.60 17.65 0.0M
2021-08-30 18.00 18.90 17.50 17.60 0.0M
2021-08-27 17.10 18.65 17.10 18.00 0.0M
2021-08-26 17.90 17.95 17.90 17.95 0.0M
2021-08-25 18.80 18.80 17.90 18.80 0.0M
2021-08-24 17.60 18.80 17.60 18.80 0.0M
2021-08-23 17.50 18.40 17.50 17.95 0.0M
2021-08-20 18.40 18.40 18.35 18.40 0.0M
2021-08-18 19.25 19.25 19.25 19.25 0.0M
2021-08-17 19.10 20.25 19.10 20.25 0.0M
2021-08-16 21.15 21.15 20.10 20.10 0.0M
2021-08-13 21.15 21.15 21.15 21.15 0.0M
2021-08-12 21.90 21.90 21.90 21.90 0.0M
2021-08-11 22.65 22.65 22.65 22.65 0.0M
2021-08-10 22.60 22.65 22.60 22.65 0.0M
2021-08-09 21.60 21.60 21.60 21.60 0.0M
2021-08-06 20.65 21.60 19.65 21.10 0.0M
2021-08-05 22.75 22.75 20.65 20.65 0.0M
2021-08-04 21.75 21.75 19.75 21.70 0.0M
2021-08-03 20.85 20.85 19.50 20.75 0.0M
2021-08-02 21.90 21.90 19.90 19.90 0.0M
2021-07-30 19.00 20.90 19.00 20.90 0.0M
2021-07-29 19.95 19.95 19.95 19.95 0.0M
2021-07-27 21.00 21.00 20.00 20.00 0.0M
2021-07-26 21.10 21.10 20.00 21.05 0.0M
2021-07-23 20.90 20.90 20.90 20.90 0.0M
2021-07-22 20.60 22.65 20.60 22.00 0.0M
2021-07-20 21.70 23.00 21.65 21.65 0.0M
2021-07-19 23.90 23.90 22.75 22.75 0.0M
2021-07-15 22.80 23.90 22.80 23.90 0.0M
2021-07-14 22.45 24.00 22.45 23.95 0.0M
2021-07-13 25.30 25.30 23.60 23.60 0.0M
2021-07-09 24.90 24.90 24.80 24.80 0.0M
2021-07-01 24.95 24.95 24.95 24.95 0.0M
2021-06-30 23.80 23.80 23.80 23.80 0.0M
2021-06-29 23.40 23.40 23.40 23.40 0.0M
2021-06-28 21.40 22.47 21.40 22.47 0.0M
2021-06-24 20.50 21.40 20.50 21.40 0.0M
2021-06-23 20.00 21.40 19.99 21.40 0.0M
2021-06-22 20.98 20.99 20.98 20.99 0.0M
2021-06-21 20.00 20.00 19.38 20.00 0.0M
2021-06-18 19.41 20.39 19.41 20.39 0.0M
2021-06-17 18.50 19.42 18.50 19.42 0.0M
2021-06-16 20.43 20.43 18.50 18.50 0.0M
2021-06-15 18.20 19.46 18.20 19.46 0.0M
2021-06-14 18.89 18.90 18.55 18.55 0.0M
2021-06-11 18.35 19.47 18.35 19.47 0.0M
2021-06-10 18.10 18.95 18.10 18.56 0.0M
2021-06-09 17.01 18.75 17.01 18.75 0.0M
2021-06-08 17.90 17.90 16.70 17.90 0.0M
2021-06-07 17.85 17.85 17.10 17.10 0.0M
2021-06-04 15.40 17.02 15.40 17.02 0.0M
2021-06-03 16.21 16.21 16.21 16.21 0.0M
2021-06-02 15.44 15.44 15.44 15.44 0.0M
2021-06-01 13.85 14.71 13.85 14.71 0.0M
2021-05-28 14.01 14.01 14.01 14.01 0.0M
2021-05-27 13.83 14.60 13.83 14.60 0.0M
2021-05-26 14.50 14.55 14.50 14.55 0.0M
2021-05-25 14.91 14.91 14.91 14.91 0.0M
2021-05-24 14.20 14.20 14.20 14.20 0.0M
2021-05-20 14.90 14.90 14.22 14.90 0.0M
2021-05-19 15.00 15.00 14.90 14.90 0.0M
2021-05-18 15.50 15.50 15.50 15.50 0.0M
2021-05-17 14.22 15.68 14.22 15.45 0.0M
2021-05-14 13.54 14.96 13.54 14.96 0.0M
2021-05-12 14.25 14.25 14.25 14.25 0.0M
2021-05-11 15.50 15.50 15.00 15.00 0.0M
2021-05-07 14.25 15.00 14.25 15.00 0.0M
2021-05-05 14.25 15.00 14.25 15.00 0.0M
2021-05-04 14.95 14.95 14.95 14.95 0.0M
2021-05-03 14.25 14.25 14.25 14.25 0.0M
2021-04-30 15.00 15.00 15.00 15.00 0.0M
2021-04-29 14.45 14.45 14.45 14.45 0.0M
2021-04-28 15.20 15.20 15.20 15.20 0.0M
2021-04-26 15.95 15.95 15.95 15.95 0.0M
2021-04-23 14.90 16.00 14.90 15.95 0.0M
2021-04-22 15.60 15.60 15.60 15.60 0.0M
2021-04-20 16.20 16.20 16.20 16.20 0.0M
2021-04-16 15.45 16.50 15.45 16.50 0.0M
2021-04-12 16.30 16.30 16.25 16.25 0.0M
2021-04-09 16.95 16.95 15.50 15.60 0.0M
2021-04-08 16.50 16.50 16.15 16.15 0.0M
2021-04-07 17.00 17.00 17.00 17.00 0.0M
2021-04-06 17.70 17.70 17.70 17.70 0.0M
2021-04-05 17.70 17.70 17.70 17.70 0.0M
2021-04-01 16.90 16.90 16.90 16.90 0.0M
2021-03-31 16.90 17.75 16.90 17.75 0.0M
2021-03-25 17.75 17.75 17.75 17.75 0.0M
2021-03-24 16.95 16.95 16.95 16.95 0.0M
2021-03-18 17.00 17.00 17.00 17.00 0.0M
2021-03-12 16.10 16.90 15.30 16.90 0.0M
2021-03-10 16.25 16.25 15.30 16.10 0.0M
2021-03-09 15.50 15.50 15.50 15.50 0.0M
2021-03-08 18.00 18.00 16.30 16.30 0.0M
2021-03-05 18.05 18.05 17.15 17.15 0.0M
2021-03-04 18.95 18.95 18.05 18.05 0.0M
2021-03-03 19.00 19.00 19.00 19.00 0.0M
2021-03-02 19.90 19.90 19.90 19.90 0.0M
2021-02-26 19.99 19.99 19.93 19.93 0.0M
2021-02-25 19.92 19.92 19.50 19.50 0.0M
2021-02-23 18.99 18.99 18.99 18.99 0.0M
2021-02-22 19.19 19.19 18.99 18.99 0.0M
2021-02-18 18.38 18.38 18.38 18.38 0.0M
2021-02-15 18.45 18.45 18.40 18.40 0.0M
2021-02-12 18.50 18.50 18.35 18.35 0.0M
2021-02-11 18.45 18.45 17.69 17.69 0.0M
2021-02-10 17.50 17.65 17.50 17.65 0.0M
2021-02-09 16.90 16.90 16.85 16.85 0.0M
2021-02-08 15.38 16.10 15.38 16.10 0.0M
2021-02-05 15.38 15.38 14.02 15.38 0.0M
2021-02-04 14.65 14.65 14.65 14.65 0.0M
2021-02-03 13.50 13.96 13.50 13.96 0.0M
2021-02-02 13.30 13.35 13.30 13.30 0.0M
2021-02-01 13.85 13.90 13.85 13.90 0.0M
2021-01-27 14.55 14.55 14.55 14.55 0.0M
2021-01-21 15.30 15.30 15.30 15.30 0.0M
2021-01-20 15.30 15.30 15.30 15.30 0.0M
2021-01-19 15.25 15.25 15.25 15.25 0.0M
2021-01-18 15.90 16.00 15.90 16.00 0.0M
2021-01-15 14.95 16.45 14.95 16.45 0.0M
2021-01-14 16.45 16.45 15.70 15.70 0.0M
2021-01-13 16.45 16.45 16.45 16.45 0.0M
2021-01-12 15.70 17.30 15.70 17.30 0.0M
2021-01-11 16.50 16.50 16.40 16.50 0.0M
2021-01-08 16.40 16.40 16.40 16.40 0.0M
2021-01-07 16.35 16.35 16.35 16.35 0.0M
2021-01-06 17.05 17.05 17.05 17.05 0.0M
2021-01-05 17.90 17.90 17.90 17.90 0.0M
2021-01-04 18.05 18.05 16.35 17.90 0.0M
2021-01-01 17.20 17.20 17.20 17.20 0.0M