Shankara Building Products Ltd (SHAB)

SHAB
🏛️ インド →
207.75
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
2021-12-31 536.00 544.60 530.10 532.00 0.0M
2021-12-30 521.05 545.00 521.05 533.65 0.0M
2021-12-29 522.00 534.00 520.00 523.10 0.0M
2021-12-28 514.90 533.00 514.90 522.75 0.0M
2021-12-27 516.10 520.50 509.15 512.30 0.0M
2021-12-24 523.00 523.05 509.05 516.10 0.0M
2021-12-23 529.80 545.00 517.15 520.30 0.1M
2021-12-22 503.10 524.45 503.10 519.00 0.0M
2021-12-21 487.85 508.00 487.85 502.90 0.0M
2021-12-20 499.50 499.50 481.00 485.45 0.0M
2021-12-17 509.00 511.00 495.00 497.90 0.0M
2021-12-16 518.70 523.60 505.00 507.00 0.0M
2021-12-15 525.65 530.55 515.05 516.50 0.0M
2021-12-14 514.00 532.90 514.00 523.25 0.0M
2021-12-13 527.85 537.50 515.10 518.10 0.0M
2021-12-10 519.00 537.90 518.15 523.30 0.1M
2021-12-09 514.00 530.00 507.10 518.15 0.1M
2021-12-08 503.00 519.00 503.00 508.85 0.1M
2021-12-07 500.20 509.95 496.60 498.35 0.0M
2021-12-06 507.00 517.45 495.35 497.70 0.0M
2021-12-03 514.80 523.00 510.05 512.05 0.0M
2021-12-02 497.00 518.80 497.00 512.85 0.1M
2021-12-01 502.45 509.10 493.15 496.10 0.0M
2021-11-30 490.00 514.60 489.95 497.50 0.1M
2021-11-29 516.25 534.85 482.85 495.90 0.1M
2021-11-26 555.00 558.95 531.30 538.75 0.0M
2021-11-25 560.90 575.45 555.00 559.90 0.1M
2021-11-24 558.50 571.70 556.10 558.10 0.1M
2021-11-23 547.00 575.00 543.75 555.50 0.1M
2021-11-22 564.15 565.65 541.00 545.75 0.1M
2021-11-18 581.00 585.40 558.00 561.30 0.1M
2021-11-17 578.00 593.95 575.45 579.65 0.2M
2021-11-16 577.50 598.40 576.90 582.70 0.2M
2021-11-15 597.00 599.50 574.65 576.80 0.1M
2021-11-12 575.00 597.40 572.35 594.75 0.1M
2021-11-11 586.00 589.90 568.00 571.40 0.0M
2021-11-10 596.00 600.00 581.95 585.50 0.0M
2021-11-09 599.95 619.10 592.00 594.70 0.1M
2021-11-08 596.70 619.70 593.90 600.30 0.3M
2021-11-04 596.70 599.50 590.00 593.85 0.0M
2021-11-03 561.00 614.00 561.00 592.50 0.3M
2021-11-02 558.90 567.25 556.00 559.30 0.0M
2021-11-01 549.70 560.00 544.10 556.90 0.0M
2021-10-29 551.70 555.65 540.05 544.95 0.1M
2021-10-28 562.45 563.00 550.05 551.70 0.0M
2021-10-27 562.10 573.70 555.70 562.20 0.1M
2021-10-26 553.40 563.00 552.65 560.05 0.0M
2021-10-25 547.00 566.05 539.10 550.20 0.1M
2021-10-22 570.00 577.80 546.00 550.90 0.1M
2021-10-21 560.00 572.00 550.00 564.05 0.1M
2021-10-20 565.10 565.10 545.00 552.90 0.1M
2021-10-19 590.00 594.90 560.00 566.75 0.1M
2021-10-18 598.00 604.00 586.00 587.80 0.1M
2021-10-14 603.00 621.85 592.50 598.25 0.1M
2021-10-13 608.00 625.00 602.00 605.40 0.1M
2021-10-12 607.80 616.75 600.45 603.40 0.1M
2021-10-11 618.95 628.00 599.40 609.00 0.1M
2021-10-08 628.00 638.00 612.00 615.10 0.1M
2021-10-07 589.90 638.00 589.70 626.15 0.4M
2021-10-06 596.80 614.40 582.00 585.45 0.1M
2021-10-05 594.65 606.95 589.05 593.75 0.1M
2021-10-04 582.50 607.00 582.50 592.90 0.1M
2021-10-01 588.70 598.80 581.50 584.50 0.1M
2021-09-30 605.00 607.60 589.00 591.70 0.1M
2021-09-29 597.75 620.30 593.05 603.60 0.1M
2021-09-28 619.45 622.85 586.05 600.35 0.1M
2021-09-27 619.90 632.00 608.45 617.40 0.3M
2021-09-24 596.70 648.80 580.15 616.40 1.0M
2021-09-23 549.80 619.95 548.85 592.70 1.1M
2021-09-22 539.70 563.95 536.00 545.10 0.2M
2021-09-21 538.00 547.00 525.25 537.65 0.1M
2021-09-20 541.00 546.90 532.45 535.10 0.1M
2021-09-17 567.70 567.70 546.00 547.40 0.1M
2021-09-16 564.40 580.35 561.05 564.40 0.1M
2021-09-15 564.90 571.10 560.00 561.65 0.1M
2021-09-14 559.00 569.90 555.10 562.50 0.1M
2021-09-13 566.00 566.35 554.75 557.60 0.1M
2021-09-09 567.45 582.00 563.60 566.20 0.1M
2021-09-08 568.50 576.90 564.35 568.60 0.1M
2021-09-07 579.95 583.05 565.00 566.40 0.1M
2021-09-06 584.00 597.95 577.40 580.65 0.1M
2021-09-03 577.00 605.70 577.00 581.35 0.2M
2021-09-02 575.00 588.90 573.50 576.25 0.1M
2021-09-01 544.70 583.80 543.00 573.75 0.3M
2021-08-31 556.50 564.25 540.05 543.25 0.1M
2021-08-30 550.00 566.00 548.10 556.80 0.1M
2021-08-27 545.95 556.65 538.85 547.45 0.1M
2021-08-26 540.10 563.95 538.00 541.75 0.2M
2021-08-25 537.15 548.45 537.00 538.85 0.1M
2021-08-24 531.00 544.40 524.20 537.15 0.2M
2021-08-23 567.35 577.40 526.00 530.75 0.1M
2021-08-20 590.00 604.05 560.15 567.25 0.1M
2021-08-18 599.75 618.00 587.90 602.10 0.2M
2021-08-17 584.40 614.45 574.05 596.45 0.2M
2021-08-16 593.00 596.90 580.15 582.95 0.1M
2021-08-13 604.00 606.90 584.80 598.60 0.2M
2021-08-12 589.00 616.95 587.80 602.20 0.3M
2021-08-11 546.85 594.00 522.35 584.55 0.4M
2021-08-10 579.25 583.90 531.90 550.80 0.3M
2021-08-09 610.50 618.65 566.00 574.25 0.3M
2021-08-06 599.95 620.95 595.35 612.55 0.2M
2021-08-05 618.75 626.95 593.00 597.95 0.3M
2021-08-04 646.70 658.00 613.15 617.35 0.2M
2021-08-03 663.75 669.70 641.30 645.00 0.2M
2021-08-02 658.40 683.65 656.50 664.75 0.4M
2021-07-30 636.75 666.00 631.00 653.05 0.4M
2021-07-29 595.00 668.95 595.00 637.45 1.3M
2021-07-28 608.00 620.90 586.95 594.15 0.3M
2021-07-27 612.00 632.25 591.00 604.35 0.7M
2021-07-26 545.00 627.65 538.75 610.75 2.2M
2021-07-23 535.00 553.85 532.00 544.00 0.4M
2021-07-22 532.50 547.20 529.85 533.65 0.3M
2021-07-20 540.85 546.80 517.40 528.70 0.3M
2021-07-19 521.00 569.30 521.00 538.90 0.8M
2021-07-16 533.95 549.90 525.60 527.50 0.3M
2021-07-15 521.70 540.95 519.00 533.00 0.5M
2021-07-14 529.90 539.35 515.00 518.55 0.3M
2021-07-13 545.00 551.90 525.00 528.55 0.7M
2021-07-12 468.60 558.15 465.20 548.85 2.8M
2021-07-09 452.00 467.35 447.20 465.15 0.1M
2021-07-08 454.95 463.65 447.30 452.30 0.1M
2021-07-07 448.90 472.00 442.55 453.75 0.2M
2021-07-06 466.00 474.90 443.75 446.85 0.2M
2021-07-05 469.10 479.80 463.30 465.15 0.2M
2021-07-02 468.65 475.00 462.20 465.55 0.1M
2021-07-01 454.80 477.00 452.70 465.00 0.4M
2021-06-30 443.70 460.00 438.05 452.15 0.2M
2021-06-29 437.90 443.85 433.90 440.40 0.1M
2021-06-28 438.50 443.95 432.00 434.50 0.1M
2021-06-25 448.30 449.95 435.80 438.05 0.1M
2021-06-24 435.50 454.75 434.40 444.20 0.2M
2021-06-23 431.85 441.90 428.20 433.15 0.1M
2021-06-22 440.00 456.00 417.60 427.85 0.1M
2021-06-21 433.50 448.95 425.00 436.65 0.1M
2021-06-18 447.75 451.00 427.05 446.90 0.1M
2021-06-17 436.00 456.50 436.00 443.55 0.2M
2021-06-16 443.40 447.60 435.05 441.25 0.1M
2021-06-15 434.00 448.85 434.00 439.75 0.1M
2021-06-14 435.55 438.00 420.85 431.80 0.1M
2021-06-11 445.00 451.10 432.00 435.50 0.1M
2021-06-10 459.20 472.55 437.05 443.65 0.4M
2021-06-09 469.00 483.85 452.60 455.60 0.2M
2021-06-08 470.00 477.70 458.00 468.85 0.1M
2021-06-07 461.75 481.00 455.00 466.00 0.3M
2021-06-04 458.55 469.00 451.10 459.20 0.1M
2021-06-03 435.00 472.90 435.00 456.95 0.4M
2021-06-02 429.50 444.80 427.95 432.45 0.1M
2021-06-01 434.65 438.00 425.85 426.70 0.0M
2021-05-31 438.00 445.00 427.05 431.30 0.1M
2021-05-28 441.50 455.80 434.95 436.80 0.1M
2021-05-27 455.40 456.70 437.00 441.45 0.1M
2021-05-26 405.65 475.00 405.65 452.60 1.1M
2021-05-25 418.10 419.10 401.85 403.70 0.1M
2021-05-24 424.95 425.70 413.00 415.60 0.1M
2021-05-21 417.60 432.00 414.45 421.60 0.2M
2021-05-20 387.00 428.40 383.15 413.85 0.6M
2021-05-19 384.80 392.60 381.30 385.00 0.1M
2021-05-18 389.00 392.90 378.20 382.35 0.0M
2021-05-17 380.00 392.00 379.95 385.55 0.1M
2021-05-14 371.00 396.95 371.00 378.20 0.2M
2021-05-12 371.10 385.00 369.00 371.00 0.1M
2021-05-11 369.00 377.00 367.20 371.75 0.0M
2021-05-10 372.00 380.00 362.00 373.30 0.1M
2021-05-07 374.25 382.00 367.50 368.70 0.0M
2021-05-06 376.20 382.00 368.00 371.35 0.0M
2021-05-05 379.40 381.55 369.00 372.85 0.0M
2021-05-04 368.70 393.40 364.95 374.60 0.1M
2021-05-03 362.20 369.25 362.20 364.35 0.0M
2021-04-30 374.15 376.60 371.10 372.95 0.0M
2021-04-29 385.10 390.95 375.00 377.80 0.1M
2021-04-28 381.00 391.50 381.00 385.05 0.2M
2021-04-27 377.00 389.45 377.00 380.55 0.1M
2021-04-26 367.00 389.00 367.00 379.30 0.1M
2021-04-23 369.00 379.00 363.55 371.90 0.2M
2021-04-22 367.00 371.00 359.25 363.30 0.1M
2021-04-20 372.70 377.00 360.00 363.55 0.1M
2021-04-19 371.80 374.95 362.75 366.15 0.1M
2021-04-16 386.10 391.25 377.25 382.95 0.1M
2021-04-15 405.15 408.60 378.00 381.10 0.2M
2021-04-13 400.95 417.45 396.10 405.95 0.1M
2021-04-12 434.90 434.90 386.30 400.40 0.1M
2021-04-09 439.15 452.00 431.30 441.25 0.1M
2021-04-08 449.00 453.65 434.25 439.15 0.1M
2021-04-07 422.95 454.00 418.70 446.65 0.2M
2021-04-06 417.30 427.00 415.00 422.90 0.1M
2021-04-05 415.60 428.15 411.10 414.05 0.1M
2021-04-01 414.50 435.80 414.40 425.05 0.1M
2021-03-31 419.85 423.55 408.60 411.25 0.1M
2021-03-30 413.00 441.75 408.50 421.75 0.2M
2021-03-26 426.80 429.70 402.80 405.80 0.1M
2021-03-25 428.95 438.80 408.30 414.35 0.1M
2021-03-24 452.85 460.00 421.75 426.80 0.2M
2021-03-23 397.30 472.95 395.10 459.25 0.9M
2021-03-22 402.60 405.90 391.10 394.15 0.1M
2021-03-19 392.00 405.85 374.05 400.90 0.1M
2021-03-18 413.00 416.70 390.10 394.90 0.1M
2021-03-17 431.00 436.00 406.30 410.05 0.0M
2021-03-16 436.60 443.45 425.10 427.85 0.1M
2021-03-15 449.00 449.00 425.00 436.65 0.1M
2021-03-12 460.00 466.65 445.00 447.35 0.1M
2021-03-10 464.00 466.65 456.10 458.85 0.1M
2021-03-09 474.50 480.00 452.55 460.25 0.1M
2021-03-08 472.70 482.15 467.10 472.35 0.1M
2021-03-05 466.00 493.35 463.35 467.05 0.1M
2021-03-04 461.65 485.00 457.05 473.60 0.1M
2021-03-03 454.50 480.00 454.00 465.70 0.2M
2021-03-02 454.60 460.70 445.15 451.70 0.1M
2021-03-01 447.65 464.05 447.60 453.60 0.1M
2021-02-26 455.35 464.90 430.10 443.70 0.1M
2021-02-25 468.85 482.90 461.00 470.20 0.1M
2021-02-24 452.15 473.90 392.20 463.55 0.1M
2021-02-23 462.60 468.70 447.65 450.75 0.1M
2021-02-22 448.45 470.00 443.55 460.70 0.2M
2021-02-19 454.00 486.70 438.10 448.45 0.3M
2021-02-18 509.00 517.70 454.00 459.65 0.6M
2021-02-17 401.15 489.90 401.15 489.90 1.2M
2021-02-16 411.10 418.00 396.55 408.25 0.1M
2021-02-15 409.00 423.65 403.00 411.70 0.2M
2021-02-12 421.95 427.95 402.65 406.30 0.3M
2021-02-11 365.00 436.55 361.90 421.95 0.8M
2021-02-10 375.80 375.80 359.00 363.80 0.1M
2021-02-09 387.20 392.00 372.15 374.40 0.1M
2021-02-08 394.00 403.60 385.20 387.20 0.1M
2021-02-05 398.70 413.80 388.00 392.10 0.3M
2021-02-04 372.00 409.40 372.00 395.15 0.5M
2021-02-03 352.40 382.95 348.00 375.70 0.4M
2021-02-02 349.20 361.00 348.00 350.65 0.1M
2021-02-01 356.00 356.00 343.50 346.50 0.1M
2021-01-29 336.95 361.60 333.00 352.60 0.1M
2021-01-28 334.90 338.70 330.10 331.25 0.0M
2021-01-27 330.00 341.95 325.55 335.20 0.0M
2021-01-25 339.95 341.00 322.80 328.65 0.0M
2021-01-22 345.15 348.50 332.05 336.90 0.0M
2021-01-21 350.45 355.25 343.65 345.95 0.1M
2021-01-20 348.00 353.95 346.00 347.90 0.0M
2021-01-19 345.05 350.95 344.00 345.70 0.0M
2021-01-18 352.00 352.00 340.00 342.05 0.0M
2021-01-15 351.45 363.00 348.50 349.95 0.1M
2021-01-14 351.70 353.60 347.50 349.60 0.0M
2021-01-13 353.00 355.20 346.50 348.45 0.0M
2021-01-12 351.45 357.75 349.00 350.70 0.1M
2021-01-11 358.70 358.70 347.00 350.55 0.1M
2021-01-08 354.15 363.00 352.95 355.15 0.1M
2021-01-07 348.70 364.40 346.00 351.15 0.2M
2021-01-06 351.70 352.00 341.95 345.30 0.1M
2021-01-05 348.25 353.00 346.10 349.45 0.1M
2021-01-04 352.20 358.00 348.00 349.05 0.1M
2021-01-01 350.00 356.00 350.00 351.75 0.0M