SBL Infratech Ltd (SBLI)

SBLI
🏛️ インド →
33.45
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
2023-12-29 29.50 29.50 28.75 28.75 0.0M
2023-12-28 27.15 28.82 27.15 28.10 0.0M
2023-12-27 26.85 28.60 26.85 27.45 0.0M
2023-12-26 26.25 28.00 26.25 27.30 0.0M
2023-12-22 27.20 27.20 27.20 27.20 0.0M
2023-12-21 27.55 29.96 27.55 28.18 0.0M
2023-12-20 28.54 28.54 28.54 28.54 0.0M
2023-12-19 27.19 27.19 27.19 27.19 0.0M
2023-12-15 25.90 25.90 25.90 25.90 0.0M
2023-12-14 27.05 27.05 27.05 27.05 0.0M
2023-12-13 27.15 27.15 27.15 27.15 0.0M
2023-12-12 29.71 29.71 28.02 28.45 0.0M
2023-12-08 28.30 28.30 28.30 28.30 0.0M
2023-12-07 29.65 29.65 29.65 29.65 0.0M
2023-12-06 30.05 31.00 30.05 30.40 0.0M
2023-12-05 31.30 31.75 31.23 31.23 0.0M
2023-12-04 31.18 32.89 31.18 31.60 0.0M
2023-12-01 30.38 32.20 30.38 31.33 0.0M
2023-11-30 29.25 31.30 29.25 30.94 0.0M
2023-11-29 29.85 31.79 29.70 30.47 0.0M
2023-11-28 31.59 31.72 30.30 30.30 0.0M
2023-11-24 30.85 31.35 30.20 30.21 0.0M
2023-11-23 32.95 32.95 30.50 30.53 0.1M
2023-11-22 31.39 31.39 31.39 31.39 0.0M
2023-11-21 29.90 29.90 29.90 29.90 0.0M
2023-11-20 28.00 28.50 28.00 28.48 0.0M
2023-11-17 26.05 27.75 26.05 27.21 0.0M
2023-11-16 27.69 27.86 26.25 26.43 0.0M
2023-11-15 27.59 27.85 26.35 26.54 0.0M
2023-11-13 28.03 28.03 26.45 27.05 0.0M
2023-11-12 26.70 26.70 26.70 26.70 0.0M
2023-11-10 27.13 29.10 27.13 27.85 0.0M
2023-11-09 29.20 30.68 28.20 28.35 0.0M
2023-11-08 30.14 30.99 29.18 29.22 0.0M
2023-11-07 28.02 30.47 28.02 29.52 0.0M
2023-11-06 28.90 30.69 28.90 29.31 0.0M
2023-11-03 32.05 32.64 30.40 30.40 0.0M
2023-11-02 32.67 32.67 31.04 32.00 0.0M
2023-11-01 35.70 37.40 32.67 32.67 0.0M
2023-10-31 39.90 40.90 35.46 36.30 0.0M
2023-10-30 41.00 42.80 39.39 39.39 0.1M
2023-10-27 54.00 56.00 43.28 43.76 0.0M
2023-10-26 58.60 58.64 52.10 54.10 0.0M
2023-10-25 57.00 57.85 54.11 54.11 0.0M
2023-10-23 56.70 56.70 56.70 56.70 0.0M
2023-10-20 56.00 59.50 56.00 56.52 0.0M
2023-10-19 71.90 71.90 57.03 57.03 0.1M
2023-10-18 73.70 73.70 71.00 71.28 0.0M
2023-10-17 71.75 71.75 71.35 71.50 0.0M
2023-10-16 72.00 72.25 70.10 71.25 0.0M
2023-10-13 72.70 72.70 72.70 72.70 0.0M
2023-10-12 73.50 73.50 72.50 72.58 0.0M
2023-10-11 76.00 76.00 72.50 72.80 0.0M
2023-10-10 71.00 71.00 71.00 71.00 0.0M
2023-10-09 71.10 71.20 71.10 71.20 0.0M
2023-10-06 71.50 71.75 71.10 71.30 0.0M
2023-10-05 71.94 71.94 70.50 70.50 0.0M
2023-10-04 73.00 73.00 73.00 73.00 0.0M
2023-10-03 70.00 72.00 69.75 70.50 0.0M
2023-09-29 71.75 71.75 70.00 70.00 0.0M
2023-09-28 71.75 71.75 71.75 71.75 0.0M
2023-09-27 69.00 72.00 69.00 70.50 0.0M
2023-09-26 73.00 73.50 68.00 69.33 0.0M
2023-09-25 68.01 70.10 68.00 70.10 0.0M
2023-09-22 78.00 78.00 67.15 70.66 0.0M
2023-09-21 76.00 77.00 73.50 74.20 0.0M
2023-09-20 74.50 74.50 67.61 73.50 0.0M
2023-09-18 77.70 77.70 74.70 74.70 0.0M
2023-09-15 84.85 84.85 73.00 74.42 0.0M
2023-09-14 76.50 76.50 72.85 72.85 0.0M
2023-09-13 80.00 80.00 71.50 74.64 0.0M
2023-09-12 79.00 79.00 74.00 74.22 0.0M
2023-09-11 80.00 80.00 71.65 74.43 0.0M
2023-09-08 75.75 77.20 75.75 77.20 0.0M
2023-09-07 74.00 79.00 71.00 79.00 0.0M
2023-09-06 78.40 78.40 73.00 74.90 0.0M
2023-09-05 76.74 76.74 72.10 75.05 0.0M
2023-09-04 71.46 89.00 71.30 74.96 0.0M
2023-09-01 85.00 86.50 79.50 79.76 0.0M
2023-08-31 79.00 90.00 75.50 87.00 0.0M
2023-08-30 77.90 79.50 77.90 79.28 0.0M
2023-08-29 77.80 77.90 77.20 77.20 0.0M
2023-08-28 80.50 80.50 67.56 78.60 0.0M
2023-08-25 81.00 82.00 78.00 81.38 0.0M
2023-08-24 78.00 80.30 78.00 79.25 0.0M
2023-08-23 78.00 80.00 76.00 76.92 0.0M
2023-08-22 80.75 81.25 80.10 80.60 0.0M
2023-08-21 81.00 81.40 73.41 79.54 0.0M
2023-08-18 81.00 82.90 79.20 79.40 0.0M
2023-08-17 82.90 82.90 72.28 79.50 0.1M
2023-08-16 79.10 81.70 79.10 80.90 0.1M
2023-08-14 80.00 80.00 77.00 78.00 0.0M
2023-08-11 68.35 79.45 68.35 75.50 0.0M
2023-08-10 82.75 82.75 78.00 79.50 0.0M
2023-08-09 76.00 77.70 76.00 77.39 0.0M
2023-08-08 81.00 81.50 73.00 76.50 0.0M
2023-08-07 80.90 80.90 80.90 80.90 0.0M
2023-08-04 78.10 80.80 78.10 80.50 0.0M
2023-08-03 80.00 80.00 74.00 80.00 0.0M
2023-08-02 97.00 97.00 70.50 76.21 0.0M
2023-07-31 82.00 82.00 82.00 82.00 0.0M
2023-07-28 76.45 76.50 74.70 75.00 0.0M
2023-07-27 75.90 78.00 70.00 74.92 0.0M
2023-07-26 61.11 74.85 60.01 74.70 0.0M
2023-07-25 66.82 75.00 66.82 74.65 0.0M
2023-07-20 66.00 69.00 66.00 66.83 0.0M
2023-07-18 67.99 67.99 67.99 67.99 0.0M
2023-07-17 64.50 68.00 64.50 68.00 0.0M
2023-07-14 60.80 71.00 60.30 71.00 0.0M
2023-07-13 72.60 72.60 60.80 65.15 0.0M
2023-07-12 64.00 76.00 64.00 76.00 0.0M
2023-07-11 64.00 67.10 63.99 64.75 0.0M
2023-07-10 64.00 71.00 64.00 71.00 0.0M
2023-07-07 62.00 62.00 62.00 62.00 0.0M
2023-07-06 62.50 65.00 62.50 65.00 0.0M
2023-07-05 59.23 68.00 59.02 66.09 0.0M
2023-07-04 72.50 72.50 72.50 72.50 0.0M
2023-07-03 61.20 69.50 61.15 69.30 0.0M
2023-06-27 76.00 76.00 76.00 76.00 0.0M
2023-06-23 73.00 73.00 73.00 73.00 0.0M
2023-06-22 74.00 74.00 74.00 74.00 0.0M
2023-06-21 69.00 69.00 69.00 69.00 0.0M
2023-06-20 68.00 68.00 68.00 68.00 0.0M
2023-06-19 77.00 77.00 60.00 63.99 0.0M
2023-06-16 66.01 73.80 66.00 67.61 0.0M
2023-06-15 81.00 81.00 81.00 81.00 0.0M
2023-06-14 68.26 68.26 68.26 68.26 0.0M
2023-06-13 83.00 83.00 83.00 83.00 0.0M
2023-06-12 79.50 79.50 79.50 79.50 0.0M
2023-06-08 70.00 76.45 70.00 76.45 0.0M
2023-06-06 78.25 78.25 78.25 78.25 0.0M
2023-05-26 78.90 78.90 78.90 78.90 0.0M
2023-05-24 77.25 77.25 77.25 77.25 0.0M
2023-05-17 62.00 77.00 62.00 76.50 0.0M
2023-05-15 85.00 85.00 68.20 72.08 0.0M
2023-05-12 85.50 85.50 74.00 75.00 0.0M
2023-05-11 74.50 74.50 72.20 72.20 0.0M
2023-05-10 72.20 72.20 68.60 68.60 0.0M
2023-05-09 72.49 84.50 72.49 84.50 0.0M
2023-05-04 72.55 72.55 72.20 72.20 0.0M
2023-04-28 92.00 92.00 83.50 83.50 0.0M
2023-04-26 75.00 80.50 72.06 78.54 0.1M
2023-04-25 73.00 79.70 73.00 79.70 0.0M
2023-04-24 84.00 84.00 84.00 84.00 0.0M
2023-04-21 79.30 79.30 79.30 79.30 0.0M
2023-04-20 75.00 75.00 75.00 75.00 0.0M
2023-04-19 76.00 88.00 72.50 88.00 0.0M
2023-04-18 78.00 78.00 72.00 75.40 0.0M
2023-04-17 75.00 78.50 65.82 78.50 0.0M
2023-04-13 79.50 79.50 72.25 72.60 0.0M
2023-04-12 80.00 85.75 74.50 82.20 0.0M
2023-04-11 75.00 89.40 73.00 83.73 0.0M
2023-04-10 79.00 79.00 73.00 78.60 0.0M
2023-04-06 81.70 81.70 74.00 74.78 0.0M
2023-04-05 85.10 85.10 74.70 74.70 0.0M
2023-04-03 79.70 79.90 78.00 79.80 0.0M
2023-03-31 83.95 83.95 70.00 75.70 0.0M
2023-03-29 81.80 82.70 76.32 76.32 0.0M
2023-03-28 75.10 84.80 75.10 84.80 0.0M
2023-03-27 82.70 82.70 81.10 81.10 0.0M
2023-03-24 79.80 79.80 79.80 79.80 0.0M
2023-03-23 80.70 80.80 80.70 80.80 0.0M
2023-03-22 80.70 80.80 80.70 80.80 0.0M
2023-03-21 81.20 81.20 81.00 81.04 0.0M
2023-03-20 82.80 82.80 82.80 82.80 0.0M
2023-03-17 71.10 78.50 71.10 78.50 0.0M
2023-03-16 79.00 79.00 79.00 79.00 0.0M
2023-03-14 75.00 87.25 75.00 79.25 0.0M
2023-03-13 80.00 80.00 80.00 80.00 0.0M
2023-03-10 85.90 85.90 85.90 85.90 0.0M
2023-03-09 76.23 79.90 76.23 79.90 0.0M
2023-03-08 87.21 87.70 84.70 84.70 0.0M
2023-03-06 80.78 84.50 80.78 80.78 0.0M
2023-03-03 79.86 89.75 79.86 89.75 0.0M
2023-03-02 89.40 89.40 76.10 84.75 0.0M
2023-02-28 84.50 84.75 74.00 84.50 0.0M
2023-02-27 81.25 81.80 81.25 81.30 0.0M
2023-02-24 85.50 85.50 82.50 82.50 0.0M
2023-02-23 88.00 94.00 80.60 82.25 0.0M
2023-02-22 80.00 87.80 80.00 87.30 0.0M
2023-02-21 81.90 81.90 75.50 80.10 0.0M
2023-02-20 79.00 82.70 74.70 81.90 0.0M
2023-02-17 78.00 83.00 78.00 83.00 0.0M
2023-02-16 85.80 85.80 75.25 77.05 0.0M
2023-02-15 82.00 82.00 82.00 82.00 0.0M
2023-02-14 79.50 80.50 79.05 80.50 0.0M
2023-02-13 79.00 79.05 79.00 79.05 0.0M
2023-02-10 82.10 82.75 82.10 82.75 0.0M
2023-02-09 82.80 82.80 80.00 80.55 0.0M
2023-02-08 82.10 82.10 81.90 81.90 0.0M
2023-02-07 81.70 81.70 78.00 79.90 0.0M
2023-02-06 82.50 82.50 80.05 82.40 0.0M
2023-02-03 80.30 84.40 78.95 83.80 0.0M
2023-02-02 84.00 84.40 81.00 83.10 0.0M
2023-02-01 81.40 83.40 81.00 83.20 0.0M
2023-01-31 81.00 81.70 80.25 81.10 0.0M
2023-01-30 81.00 82.20 78.65 79.40 0.0M
2023-01-27 82.10 82.10 80.90 80.90 0.0M
2023-01-24 81.90 82.90 78.05 81.30 0.0M
2023-01-23 76.20 81.50 76.20 81.50 0.0M
2023-01-20 82.50 82.50 78.75 79.85 0.0M
2023-01-19 81.50 83.30 79.00 81.75 0.0M
2023-01-18 81.75 82.20 79.00 80.45 0.0M
2023-01-17 81.90 82.80 81.90 82.35 0.0M
2023-01-16 76.60 81.70 76.60 81.10 0.0M
2023-01-13 80.00 80.65 73.50 78.80 0.0M
2023-01-12 70.10 77.00 70.10 77.00 0.0M
2023-01-05 70.00 73.60 70.00 73.60 0.0M
2023-01-04 72.50 73.30 72.50 73.30 0.0M
2023-01-03 72.70 76.30 72.70 76.30 0.0M
2023-01-02 72.50 76.80 72.50 76.50 0.0M