Saurashtra Cement

SAUR
🏛️ インド →
107.53
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
2025-09-26 105.21 112.00 103.00 107.53 0.4M
2025-09-25 106.02 107.45 104.56 105.34 0.0M
2025-09-24 107.00 109.00 105.23 106.33 0.1M
2025-09-23 108.21 109.32 107.00 107.64 0.1M
2025-09-22 108.06 111.19 107.64 108.54 0.1M
2025-09-19 111.80 112.88 109.00 110.07 0.1M
2025-09-18 113.00 114.25 111.50 111.83 0.1M
2025-09-17 114.00 115.32 112.06 112.58 0.1M
2025-09-16 113.83 115.00 113.10 113.74 0.1M
2025-09-15 114.50 115.41 112.62 113.27 0.1M
2025-09-12 116.73 116.74 114.10 114.62 0.1M
2025-09-11 115.29 116.33 114.01 114.86 0.1M
2025-09-10 117.27 117.82 115.00 115.29 0.1M
2025-09-09 118.00 120.00 116.24 117.27 0.1M
2025-09-08 119.15 119.52 116.01 116.25 0.1M
2025-09-05 123.00 125.35 117.01 117.62 0.3M
2025-09-04 121.00 124.00 119.54 121.62 0.5M
2025-09-03 117.90 119.83 116.27 118.77 0.1M
2025-09-02 119.48 121.90 117.11 118.05 0.2M
2025-09-01 113.50 122.78 113.50 118.88 1.2M
2025-08-29 116.01 117.69 111.40 112.24 0.1M
2025-08-28 116.44 117.38 113.20 115.16 0.1M
2025-08-26 121.90 121.90 114.27 115.52 0.2M
2025-08-25 120.18 122.00 118.00 120.74 0.1M
2025-08-22 118.06 124.00 117.90 119.58 0.2M
2025-08-21 118.05 123.00 116.05 118.02 0.5M
2025-08-20 120.30 123.00 116.85 117.27 0.2M
2025-08-19 117.23 121.75 116.95 119.36 0.2M
2025-08-18 121.39 122.39 116.11 117.23 0.2M
2025-08-14 119.72 119.72 116.00 116.51 0.1M
2025-08-13 120.00 123.50 118.25 118.77 0.2M
2025-08-12 122.00 122.00 116.61 119.71 0.1M
2025-08-11 117.95 119.51 116.00 116.81 0.1M
2025-08-08 115.17 118.79 115.00 116.98 0.2M
2025-08-07 116.90 120.00 112.63 115.16 0.3M
2025-08-06 122.94 123.58 113.43 117.12 0.4M
2025-08-05 128.00 128.00 121.26 122.34 0.4M
2025-08-04 120.80 128.00 120.80 127.30 0.9M
2025-08-01 125.00 127.90 120.25 122.43 0.7M
2025-07-31 116.82 128.40 115.75 125.04 2.2M
2025-07-30 108.01 124.62 108.01 119.01 4.7M
2025-07-29 100.55 112.00 99.90 107.88 0.6M
2025-07-28 104.00 104.89 101.10 101.29 0.2M
2025-07-25 105.38 110.50 103.30 103.78 0.5M
2025-07-24 107.40 109.40 104.11 104.86 0.4M
2025-07-23 108.95 110.45 106.23 107.14 0.6M
2025-07-22 103.80 110.00 102.48 108.28 1.7M
2025-07-21 93.65 108.68 93.44 103.79 4.2M
2025-07-18 94.00 95.11 92.47 93.65 0.2M
2025-07-17 96.00 96.80 93.01 93.25 0.2M
2025-07-16 89.00 99.49 88.64 96.15 1.2M
2025-07-15 87.62 89.95 87.48 88.28 0.1M
2025-07-14 90.49 90.49 87.62 88.41 0.1M
2025-07-11 89.70 90.23 88.35 88.72 0.1M
2025-07-10 90.38 90.90 89.06 89.93 0.0M
2025-07-09 91.23 91.92 89.51 90.10 0.0M
2025-07-08 89.69 91.46 89.36 90.78 0.1M
2025-07-07 90.20 91.55 89.10 89.87 0.1M
2025-07-04 92.00 92.70 90.60 91.01 0.1M
2025-07-03 91.30 92.68 91.20 91.76 0.1M
2025-07-02 90.24 93.45 89.63 92.13 0.1M
2025-07-01 93.15 93.15 89.25 90.20 0.2M
2025-06-30 95.25 95.84 91.63 92.76 0.1M
2025-06-27 88.30 98.44 87.62 94.50 1.1M
2025-06-26 89.10 89.10 87.03 87.52 0.1M
2025-06-25 87.52 89.99 87.25 87.77 0.1M
2025-06-24 87.02 89.53 87.02 87.68 0.2M
2025-06-23 86.89 88.20 84.80 87.01 0.1M
2025-06-20 84.32 87.00 83.64 86.03 0.0M
2025-06-19 85.51 86.09 82.50 84.32 0.1M
2025-06-18 88.22 88.22 85.29 85.51 0.1M
2025-06-17 89.00 89.87 87.11 87.67 0.0M
2025-06-16 88.24 90.05 86.50 88.56 0.1M
2025-06-13 88.00 90.90 87.00 88.24 0.1M
2025-06-12 92.90 92.90 87.51 89.66 0.1M
2025-06-11 92.95 93.45 90.96 91.63 0.1M
2025-06-10 92.25 93.30 90.49 92.16 0.2M
2025-06-09 90.57 91.69 89.95 90.89 0.1M
2025-06-06 89.43 90.68 89.30 90.12 0.0M
2025-06-05 90.62 90.69 89.00 89.43 0.0M
2025-06-04 90.19 90.49 89.38 89.94 0.0M
2025-06-03 91.10 91.18 89.00 89.52 0.0M
2025-06-02 90.10 92.50 89.32 90.05 0.1M
2025-05-30 91.60 91.62 88.82 89.23 0.1M
2025-05-29 92.50 92.50 90.49 90.91 0.0M
2025-05-28 92.19 92.19 89.75 90.56 0.1M
2025-05-27 92.90 93.59 90.52 91.65 0.1M
2025-05-26 94.23 96.01 92.10 92.34 0.1M
2025-05-23 94.00 98.50 93.11 94.25 0.3M
2025-05-22 91.34 93.03 90.35 92.35 0.1M
2025-05-21 94.10 94.11 90.15 90.88 0.1M
2025-05-20 97.54 98.00 92.50 93.16 0.2M
2025-05-19 95.35 98.40 95.35 96.57 0.1M
2025-05-16 93.25 96.09 93.25 95.26 0.1M
2025-05-15 92.26 94.59 92.25 93.25 0.0M
2025-05-14 93.46 95.48 92.56 93.21 0.1M
2025-05-13 90.36 94.01 89.96 93.46 0.1M
2025-05-12 86.80 91.74 86.80 90.36 0.1M
2025-05-09 84.20 85.11 83.00 84.19 0.1M
2025-05-08 86.48 88.79 84.87 85.55 0.0M
2025-05-07 87.60 89.09 84.00 86.48 0.1M
2025-05-06 90.90 92.01 86.51 87.61 0.1M
2025-05-05 89.00 92.00 88.62 90.94 0.1M
2025-05-02 90.50 94.74 88.30 88.98 0.2M
2025-04-30 94.04 94.49 91.40 92.14 0.1M
2025-04-29 95.14 97.78 93.15 93.57 0.1M
2025-04-28 92.12 100.40 92.00 95.15 0.7M
2025-04-25 97.00 97.00 90.00 91.12 0.3M
2025-04-24 86.50 102.40 86.25 97.95 1.4M
2025-04-23 87.11 88.00 85.71 86.50 0.1M
2025-04-22 86.47 87.64 85.17 86.63 0.0M
2025-04-21 86.50 87.21 84.54 85.39 0.1M
2025-04-17 84.89 86.10 84.01 84.75 0.1M
2025-04-16 84.65 86.50 83.22 84.33 0.2M
2025-04-15 82.05 84.38 81.13 83.42 0.1M
2025-04-11 80.67 82.95 80.54 81.06 0.1M
2025-04-09 80.69 81.90 78.96 80.54 0.1M
2025-04-08 81.71 84.89 79.99 80.93 0.2M
2025-04-07 81.00 86.95 80.53 81.64 0.3M
2025-04-04 89.37 90.57 86.39 88.05 0.2M
2025-04-03 85.11 90.70 85.11 89.96 0.2M
2025-04-02 82.00 87.74 80.10 86.85 0.3M
2025-04-01 76.15 88.50 76.00 82.53 0.8M
2025-03-28 77.95 80.80 74.85 75.09 0.6M
2025-03-27 76.00 82.50 75.99 77.62 0.5M
2025-03-26 79.85 80.08 75.05 75.43 0.3M
2025-03-25 81.05 83.50 78.15 78.69 0.2M
2025-03-24 81.50 82.63 78.81 80.40 0.3M
2025-03-21 77.50 81.00 77.41 80.17 0.2M
2025-03-20 77.50 79.99 75.42 76.37 0.2M
2025-03-19 77.80 80.65 76.20 76.89 0.2M
2025-03-18 77.29 78.69 74.10 75.14 0.2M
2025-03-17 76.60 77.35 75.30 75.55 0.2M
2025-03-13 77.77 77.77 75.54 76.52 0.1M
2025-03-12 76.85 79.00 75.00 75.90 0.1M
2025-03-11 80.70 81.40 76.31 77.25 0.1M
2025-03-10 83.80 83.80 79.30 80.29 0.1M
2025-03-07 80.20 83.85 79.97 81.97 0.1M
2025-03-06 82.57 83.07 79.34 80.12 0.2M
2025-03-05 79.50 83.50 79.50 81.35 0.1M
2025-03-04 75.91 80.90 73.73 79.59 0.1M
2025-03-03 77.49 78.94 74.00 75.56 0.1M
2025-02-28 80.45 80.51 75.60 76.72 0.1M
2025-02-27 84.37 84.79 80.00 80.45 0.1M
2025-02-25 86.00 87.64 83.00 84.37 0.0M
2025-02-24 89.00 90.80 84.35 85.71 0.0M
2025-02-21 85.80 88.24 85.75 87.84 0.0M
2025-02-20 82.56 87.00 81.78 85.57 0.1M
2025-02-19 78.80 85.27 78.62 82.40 0.1M
2025-02-18 82.18 82.81 78.75 79.19 0.1M
2025-02-17 83.99 84.94 79.63 81.77 0.1M
2025-02-14 86.01 89.53 81.00 81.87 0.1M
2025-02-13 91.00 92.48 87.23 88.71 0.1M
2025-02-12 91.65 91.68 84.60 88.72 0.1M
2025-02-11 97.41 97.41 91.55 92.33 0.0M
2025-02-10 101.00 102.75 95.39 96.08 0.1M
2025-02-07 99.30 99.80 97.01 97.73 0.0M
2025-02-06 100.50 100.51 98.00 98.28 0.0M
2025-02-05 100.58 101.26 99.01 99.83 0.0M
2025-02-04 99.60 100.85 97.81 99.37 0.0M
2025-02-03 101.08 101.35 96.41 97.02 0.1M
2025-02-01 101.70 103.84 100.40 101.08 0.1M
2025-01-31 103.50 103.50 100.51 101.50 0.0M
2025-01-30 102.74 103.25 99.75 100.26 0.0M
2025-01-29 98.00 101.78 98.00 100.48 0.0M
2025-01-28 100.29 100.40 95.80 97.44 0.1M
2025-01-27 102.60 102.61 96.22 99.46 0.2M
2025-01-24 104.50 107.41 102.41 103.07 0.1M
2025-01-23 102.50 106.00 102.50 104.00 0.1M
2025-01-22 106.85 106.85 102.99 103.78 0.0M
2025-01-21 106.75 108.90 104.65 105.26 0.1M
2025-01-20 105.75 108.03 104.10 106.08 0.1M
2025-01-17 105.35 106.50 103.00 105.21 0.0M
2025-01-16 107.56 111.95 103.80 104.51 0.1M
2025-01-15 109.64 110.00 106.33 107.44 0.0M
2025-01-14 105.86 109.89 101.00 108.69 0.1M
2025-01-13 107.09 109.99 102.85 103.19 0.1M
2025-01-10 112.70 112.70 104.99 107.09 0.1M
2025-01-09 116.55 117.19 112.00 112.40 0.1M
2025-01-08 115.14 117.00 113.50 114.85 0.1M
2025-01-07 114.01 116.38 112.40 114.00 0.1M
2025-01-06 118.60 120.37 113.50 114.14 0.1M
2025-01-03 119.00 119.59 117.40 118.34 0.0M
2025-01-02 121.00 123.40 117.33 118.66 0.1M
2025-01-01 117.06 119.43 117.06 118.10 0.0M