Shilchar Technologies Ltd (SELC)

SELC
🏛️ インド →
4,469.25
最終更新: 2025-10-01
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
2021-12-31 133.00 134.85 119.00 119.83 0.0M
2021-12-30 123.95 123.95 117.05 122.00 0.0M
2021-12-29 122.35 122.35 116.05 120.47 0.0M
2021-12-28 121.00 121.00 118.00 119.65 0.0M
2021-12-27 121.00 121.00 116.00 118.38 0.0M
2021-12-24 116.97 119.00 116.95 119.00 0.0M
2021-12-23 114.50 117.00 114.50 116.97 0.0M
2021-12-22 115.95 115.95 112.00 113.12 0.0M
2021-12-21 113.95 113.95 112.00 112.45 0.0M
2021-12-20 108.80 112.20 107.03 112.00 0.0M
2021-12-17 114.00 114.00 110.00 112.50 0.0M
2021-12-16 116.00 116.00 112.00 112.08 0.0M
2021-12-15 110.00 115.00 107.53 111.03 0.0M
2021-12-14 108.55 114.62 106.15 108.45 0.0M
2021-12-13 115.05 117.50 108.38 110.25 0.0M
2021-12-10 113.10 116.00 107.78 114.58 0.0M
2021-12-09 111.25 115.50 106.15 113.10 0.0M
2021-12-08 109.47 111.83 106.00 107.50 0.0M
2021-12-07 110.22 110.22 106.00 106.03 0.0M
2021-12-06 111.00 112.00 105.50 106.03 0.0M
2021-12-03 108.00 113.28 106.03 107.90 0.0M
2021-12-02 106.25 111.42 106.25 111.05 0.0M
2021-12-01 105.00 106.45 102.08 103.53 0.0M
2021-11-30 105.95 105.95 103.00 104.97 0.0M
2021-11-29 109.97 109.97 102.05 103.08 0.0M
2021-11-26 106.50 109.33 102.70 105.17 0.0M
2021-11-25 107.70 107.70 104.00 106.72 0.0M
2021-11-24 108.88 110.97 103.00 104.28 0.0M
2021-11-23 104.70 110.95 103.10 103.45 0.0M
2021-11-22 104.00 106.00 100.80 104.70 0.0M
2021-11-18 107.47 107.47 103.50 106.80 0.0M
2021-11-17 102.50 107.35 102.47 103.50 0.0M
2021-11-16 106.80 106.80 102.50 105.00 0.0M
2021-11-15 108.50 108.50 100.03 101.80 0.0M
2021-11-12 109.95 109.95 100.00 107.40 0.0M
2021-11-11 113.47 113.47 105.00 106.38 0.0M
2021-11-10 107.50 111.00 105.78 111.00 0.0M
2021-11-09 109.50 111.00 105.05 109.97 0.0M
2021-11-08 111.95 111.95 106.00 106.67 0.0M
2021-11-04 112.25 112.25 109.50 111.53 0.0M
2021-11-03 111.70 111.70 107.50 109.67 0.0M
2021-11-02 116.00 116.00 106.50 107.38 0.0M
2021-11-01 113.97 117.30 111.50 116.00 0.0M
2021-10-29 111.92 114.47 107.30 108.47 0.0M
2021-10-28 110.10 113.33 107.58 111.42 0.0M
2021-10-27 114.05 117.47 110.03 113.03 0.0M
2021-10-26 118.50 118.50 113.50 116.00 0.0M
2021-10-25 110.05 117.40 108.00 108.67 0.0M
2021-10-22 119.35 119.35 108.55 112.10 0.0M
2021-10-21 116.00 121.25 110.00 112.67 0.0M
2021-10-20 124.50 125.00 106.30 116.08 0.0M
2021-10-19 120.50 124.50 117.50 119.62 0.0M
2021-10-18 110.00 124.50 110.00 119.62 0.0M
2021-10-14 117.00 117.00 109.00 110.45 0.0M
2021-10-13 119.25 119.25 110.67 113.50 0.0M
2021-10-12 112.50 118.00 110.05 115.00 0.0M
2021-10-11 108.50 117.00 108.50 115.58 0.0M
2021-10-08 112.95 113.25 107.78 108.22 0.0M
2021-10-07 108.00 119.00 107.12 109.10 0.0M
2021-10-06 107.50 116.00 106.08 114.62 0.0M
2021-10-05 105.50 110.50 105.20 110.05 0.0M
2021-10-04 106.28 107.58 105.15 106.00 0.0M
2021-10-01 110.00 112.05 105.50 108.00 0.0M
2021-09-30 110.50 110.67 104.03 110.60 0.0M
2021-09-29 107.47 109.70 106.00 109.05 0.0M
2021-09-28 104.28 112.50 102.50 109.05 0.0M
2021-09-27 104.00 105.00 102.00 104.28 0.0M
2021-09-24 103.25 103.25 100.75 100.88 0.0M
2021-09-23 103.25 103.50 100.50 103.25 0.0M
2021-09-22 102.35 103.22 100.15 102.00 0.0M
2021-09-21 103.88 103.88 98.00 100.00 0.0M
2021-09-20 103.50 103.50 97.75 100.00 0.0M
2021-09-17 101.60 104.42 99.50 99.88 0.0M
2021-09-16 100.03 105.28 100.03 104.97 0.0M
2021-09-15 103.75 103.80 101.12 103.40 0.0M
2021-09-14 102.50 105.47 100.00 100.50 0.0M
2021-09-13 103.00 103.00 100.92 101.08 0.0M
2021-09-09 102.45 102.95 100.00 100.75 0.0M
2021-09-08 106.00 106.72 100.00 100.40 0.0M
2021-09-07 103.30 104.88 100.00 100.78 0.0M
2021-09-06 102.70 106.90 102.70 106.88 0.0M
2021-09-03 107.50 107.50 103.55 103.55 0.0M
2021-09-02 108.95 108.95 102.40 104.00 0.0M
2021-09-01 107.45 107.50 103.58 105.08 0.0M
2021-08-31 106.50 109.00 103.05 107.40 0.0M
2021-08-30 109.50 109.50 101.53 103.15 0.0M
2021-08-27 104.75 115.00 101.00 108.67 0.0M
2021-08-26 103.95 103.95 99.00 99.58 0.0M
2021-08-25 105.95 105.95 98.55 99.60 0.0M
2021-08-24 106.47 106.47 100.00 101.92 0.0M
2021-08-23 108.45 108.45 98.03 102.50 0.0M
2021-08-20 103.75 112.50 90.50 99.83 0.0M
2021-08-18 111.38 111.38 104.00 107.75 0.0M
2021-08-17 103.53 111.25 103.53 106.30 0.0M
2021-08-16 106.00 111.50 103.12 106.30 0.0M
2021-08-13 111.75 115.00 108.33 108.67 0.0M
2021-08-12 112.88 112.92 105.03 112.45 0.0M
2021-08-11 109.00 109.00 104.15 108.47 0.0M
2021-08-10 114.38 114.38 103.00 107.08 0.0M
2021-08-09 115.00 115.00 110.00 114.17 0.0M
2021-08-06 116.97 116.97 106.62 114.38 0.0M
2021-08-05 107.62 114.47 104.50 111.95 0.0M
2021-08-04 113.08 113.40 108.88 112.75 0.0M
2021-08-03 118.38 118.38 111.50 113.05 0.0M
2021-08-02 118.85 118.97 110.55 111.88 0.0M
2021-07-30 107.53 115.00 107.53 111.47 0.0M
2021-07-29 112.83 112.83 108.50 109.47 0.0M
2021-07-28 115.50 116.00 110.00 112.42 0.0M
2021-07-27 114.00 120.00 111.60 113.47 0.0M
2021-07-26 108.50 124.72 107.50 114.95 0.0M
2021-07-23 105.50 108.92 105.50 108.12 0.0M
2021-07-22 104.85 109.45 104.85 106.03 0.0M
2021-07-20 105.28 107.45 102.67 106.50 0.0M
2021-07-19 109.25 109.25 101.53 107.28 0.0M
2021-07-16 104.35 108.75 99.62 107.38 0.0M
2021-07-15 102.80 102.80 99.50 101.10 0.0M
2021-07-14 100.60 104.38 100.00 101.30 0.0M
2021-07-13 103.97 103.97 100.33 100.60 0.0M
2021-07-12 104.00 105.00 100.00 100.85 0.0M
2021-07-09 100.00 101.00 98.50 100.78 0.0M
2021-07-08 102.80 105.97 99.50 100.45 0.0M
2021-07-07 106.00 107.50 100.00 106.15 0.0M
2021-07-06 104.42 107.50 102.50 105.80 0.0M
2021-07-05 103.85 103.85 99.12 102.17 0.0M
2021-07-02 105.00 105.00 98.38 98.47 0.0M
2021-07-01 98.30 105.00 97.08 100.50 0.0M
2021-06-30 98.72 108.45 96.70 99.03 0.0M
2021-06-29 96.55 100.97 96.00 96.15 0.0M
2021-06-28 99.47 99.47 97.00 97.00 0.0M
2021-06-25 96.50 97.65 95.75 97.00 0.0M
2021-06-24 96.53 99.65 93.75 95.75 0.0M
2021-06-23 97.60 100.00 97.50 97.58 0.0M
2021-06-22 98.08 101.00 98.00 99.85 0.0M
2021-06-21 97.50 98.78 95.47 98.08 0.0M
2021-06-18 96.15 98.15 96.15 97.42 0.0M
2021-06-17 98.25 99.50 96.00 97.45 0.0M
2021-06-16 96.50 100.00 96.50 97.80 0.0M
2021-06-15 97.75 99.95 96.50 96.67 0.0M
2021-06-14 102.00 103.00 97.50 98.80 0.0M
2021-06-11 100.97 102.10 97.50 101.78 0.0M
2021-06-10 104.00 104.00 95.50 98.75 0.0M
2021-06-09 104.50 105.00 97.50 99.28 0.0M
2021-06-08 106.47 108.47 104.50 104.83 0.0M
2021-06-07 107.50 110.00 99.50 103.58 0.0M
2021-06-04 111.00 117.95 110.75 115.05 0.0M
2021-06-03 113.40 119.92 110.00 113.92 0.0M
2021-06-02 120.50 120.50 113.00 117.50 0.0M
2021-06-01 113.03 119.70 112.55 116.00 0.0M
2021-05-31 120.00 124.47 112.00 115.30 0.0M
2021-05-28 116.55 124.00 112.50 120.97 0.0M
2021-05-27 119.00 129.97 115.00 120.67 0.0M
2021-05-26 115.00 115.50 108.38 115.00 0.0M
2021-05-25 118.50 118.50 109.55 112.55 0.0M
2021-05-24 119.00 119.00 107.05 110.00 0.0M
2021-05-21 114.90 115.00 107.55 114.45 0.0M
2021-05-20 105.03 114.90 105.03 114.90 0.0M
2021-05-19 105.15 112.42 105.15 107.62 0.0M
2021-05-18 111.60 111.60 102.00 111.60 0.0M
2021-05-17 107.55 113.00 107.55 111.60 0.0M
2021-05-14 113.50 113.50 108.50 113.00 0.0M
2021-05-12 122.75 122.75 105.25 108.83 0.0M
2021-05-11 113.50 113.50 113.50 113.50 0.0M
2021-05-10 107.50 111.97 103.53 111.45 0.0M
2021-05-07 107.50 112.50 105.00 105.50 0.0M
2021-05-06 110.00 110.00 103.25 104.12 0.0M
2021-05-05 110.00 110.00 103.03 103.95 0.0M
2021-05-04 110.00 112.00 101.70 109.05 0.0M
2021-05-03 110.00 110.00 95.25 104.50 0.0M
2021-04-30 100.00 107.28 99.08 101.67 0.0M
2021-04-28 102.00 105.00 100.58 103.47 0.0M
2021-04-26 111.00 119.95 102.00 110.00 0.0M
2021-04-23 97.50 106.47 97.50 105.88 0.0M
2021-04-22 107.00 110.75 97.00 97.53 0.0M
2021-04-20 101.00 103.38 95.03 98.15 0.0M
2021-04-19 102.50 104.50 99.50 100.50 0.0M
2021-04-16 104.25 110.00 100.00 105.33 0.0M
2021-04-15 116.00 116.47 104.12 112.45 0.0M
2021-04-13 119.47 119.47 103.53 109.75 0.0M
2021-04-12 123.95 123.95 108.00 111.95 0.0M
2021-04-09 106.00 125.00 106.00 119.00 0.0M
2021-04-08 111.97 112.80 111.47 112.03 0.0M
2021-04-07 107.50 116.00 100.50 111.78 0.0M
2021-04-06 106.00 106.50 98.00 98.50 0.0M
2021-04-05 100.00 105.45 97.45 98.62 0.0M
2021-04-01 102.50 110.50 100.00 106.40 0.0M
2021-03-31 106.40 106.40 97.58 102.50 0.0M
2021-03-30 98.03 106.50 98.03 100.00 0.0M
2021-03-26 100.00 100.00 97.85 97.88 0.0M
2021-03-25 99.50 106.45 99.50 100.25 0.0M
2021-03-24 100.00 107.47 100.00 103.92 0.0M
2021-03-23 109.00 109.00 96.50 100.25 0.0M
2021-03-22 105.00 105.00 97.53 99.55 0.0M
2021-03-19 96.50 109.88 95.25 105.00 0.0M
2021-03-18 104.95 104.95 100.10 100.10 0.0M
2021-03-16 105.00 105.00 95.25 102.55 0.0M
2021-03-15 100.00 105.00 100.00 105.00 0.0M
2021-03-12 101.00 105.00 96.00 105.00 0.0M
2021-03-10 105.00 107.00 102.50 102.78 0.0M
2021-03-09 107.45 107.50 100.00 107.00 0.0M
2021-03-08 107.50 107.50 102.38 105.90 0.0M
2021-03-05 105.00 107.50 105.00 107.50 0.0M
2021-03-04 107.35 107.50 101.25 107.10 0.0M
2021-03-03 109.35 109.35 102.53 105.58 0.0M
2021-03-02 105.53 109.85 102.53 105.05 0.0M
2021-03-01 105.00 109.85 101.35 104.95 0.0M
2021-02-26 98.10 103.45 98.10 98.62 0.0M
2021-02-25 104.92 105.50 102.00 102.30 0.0M
2021-02-24 105.80 106.00 100.65 105.53 0.0M
2021-02-23 99.00 105.50 99.00 101.97 0.0M
2021-02-22 98.17 110.03 98.17 101.22 0.0M
2021-02-19 112.80 112.80 102.30 107.50 0.0M
2021-02-18 107.20 107.20 104.00 105.50 0.0M
2021-02-17 103.50 108.50 100.00 107.20 0.0M
2021-02-16 110.00 110.00 97.50 101.85 0.0M
2021-02-15 111.50 111.50 100.33 102.78 0.0M
2021-02-12 101.67 109.90 101.67 105.50 0.0M
2021-02-11 111.40 111.40 96.05 101.67 0.0M
2021-02-10 106.50 112.25 98.80 100.97 0.0M
2021-02-09 108.50 112.50 106.38 111.50 0.0M
2021-02-08 118.00 122.00 107.53 111.90 0.0M
2021-02-05 118.00 118.00 106.53 112.95 0.0M
2021-02-04 116.45 118.97 112.00 116.50 0.0M
2021-02-03 131.35 131.35 113.03 116.45 0.0M
2021-02-02 112.50 131.38 110.00 129.03 0.0M
2021-02-01 112.50 112.50 93.75 109.50 0.0M
2021-01-29 103.40 110.50 103.05 106.40 0.0M
2021-01-28 102.50 102.50 95.00 101.97 0.0M
2021-01-27 101.50 107.20 96.50 100.30 0.0M
2021-01-25 95.12 103.45 91.38 99.83 0.0M
2021-01-22 102.45 102.45 95.00 98.00 0.0M
2021-01-21 105.00 105.00 95.62 101.72 0.0M
2021-01-20 105.00 105.00 96.53 101.42 0.0M
2021-01-19 104.45 104.45 95.12 101.25 0.0M
2021-01-18 103.75 103.75 93.00 98.78 0.0M
2021-01-15 96.50 106.95 96.50 99.05 0.0M
2021-01-14 99.00 106.00 98.67 100.00 0.0M
2021-01-13 99.50 106.65 95.58 103.80 0.0M
2021-01-12 106.47 106.47 95.80 98.25 0.0M
2021-01-11 107.00 107.00 96.65 99.95 0.0M
2021-01-08 96.62 105.03 96.62 102.42 0.0M
2021-01-07 100.00 103.20 94.08 102.47 0.0M
2021-01-06 100.50 104.25 95.65 99.58 0.0M
2021-01-05 102.17 106.00 99.25 100.50 0.0M
2021-01-04 104.50 109.92 99.47 102.17 0.0M
2021-01-01 111.50 115.50 102.15 105.00 0.0M