Shiva Cement Ltd (SHIV)

SHIV
🏛️ インド →
28.89
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 49.03 49.93 49.00 49.65 0.2M
2023-12-28 50.38 50.40 49.00 49.29 0.2M
2023-12-27 50.08 51.28 49.60 49.97 0.2M
2023-12-26 49.57 51.34 49.57 50.25 0.2M
2023-12-22 50.03 50.82 48.68 49.54 0.2M
2023-12-21 48.08 50.11 47.87 49.33 0.2M
2023-12-20 51.43 52.79 43.87 49.09 0.4M
2023-12-19 52.64 52.83 51.41 51.67 0.2M
2023-12-18 50.40 53.58 50.40 52.18 0.5M
2023-12-15 53.41 54.37 53.30 53.47 0.1M
2023-12-14 55.54 55.86 53.30 53.72 0.3M
2023-12-13 53.37 55.44 52.97 54.41 0.3M
2023-12-12 54.00 54.74 53.48 53.64 0.4M
2023-12-11 53.67 55.07 52.74 53.50 0.3M
2023-12-08 54.37 55.58 52.08 52.73 0.5M
2023-12-07 48.59 55.54 48.54 54.32 1.7M
2023-12-06 49.09 49.47 48.07 48.22 0.2M
2023-12-05 49.69 49.84 48.18 48.57 0.3M
2023-12-04 50.28 50.40 48.44 49.35 0.3M
2023-12-01 50.40 50.40 48.84 49.12 0.3M
2023-11-30 47.65 50.20 47.14 49.48 0.4M
2023-11-29 48.18 48.18 47.25 47.44 0.1M
2023-11-28 47.59 48.29 47.59 47.82 0.1M
2023-11-24 47.29 47.81 46.64 47.13 0.2M
2023-11-23 47.04 47.50 46.86 47.29 0.1M
2023-11-22 47.98 48.06 46.86 47.08 0.2M
2023-11-21 48.44 48.76 47.70 47.93 0.1M
2023-11-20 48.80 48.80 47.60 48.20 0.2M
2023-11-17 48.99 49.24 47.79 48.26 0.2M
2023-11-16 49.45 49.45 48.07 48.72 0.2M
2023-11-15 49.21 50.40 48.43 48.79 0.2M
2023-11-13 48.65 49.95 48.35 48.50 0.2M
2023-11-12 52.49 52.99 51.96 52.85 0.1M
2023-11-10 47.67 48.54 47.28 47.75 0.1M
2023-11-09 48.63 49.14 47.60 47.67 0.2M
2023-11-08 47.56 49.38 47.24 48.47 0.2M
2023-11-07 48.34 48.40 47.14 47.56 0.3M
2023-11-06 47.90 49.18 47.84 47.98 0.2M
2023-11-03 49.06 49.70 47.60 48.20 0.3M
2023-11-02 49.01 50.59 48.26 48.78 0.3M
2023-11-01 52.55 52.55 48.83 49.09 0.5M
2023-10-31 50.82 53.76 50.82 52.22 0.2M
2023-10-30 50.96 51.24 49.71 50.99 0.2M
2023-10-27 49.17 51.06 49.17 50.17 0.2M
2023-10-26 48.92 49.27 46.76 48.92 0.2M
2023-10-25 50.08 51.62 47.60 49.13 0.4M
2023-10-23 52.20 52.20 49.15 49.30 0.5M
2023-10-20 54.51 55.07 51.94 52.20 0.6M
2023-10-19 56.47 57.50 54.62 55.44 0.2M
2023-10-18 57.12 58.71 56.02 56.97 0.5M
2023-10-17 57.18 58.80 56.01 57.02 0.4M
2023-10-16 58.66 59.08 55.54 57.24 0.7M
2023-10-13 56.28 60.48 54.70 58.02 1.5M
2023-10-12 49.70 57.12 49.00 55.95 2.5M
2023-10-11 46.91 49.94 46.91 49.51 0.9M
2023-10-10 45.16 45.74 44.90 45.12 0.1M
2023-10-09 45.76 46.67 44.79 45.16 0.2M
2023-10-06 47.40 47.40 46.20 46.59 0.1M
2023-10-05 46.39 47.13 46.20 46.79 0.1M
2023-10-04 47.42 47.87 46.09 46.36 0.2M
2023-10-03 45.97 48.16 45.97 47.87 0.2M
2023-09-29 47.59 47.60 46.29 47.26 0.1M
2023-09-28 47.92 48.07 46.26 47.56 0.2M
2023-09-27 47.60 48.29 46.67 47.52 0.2M
2023-09-26 46.19 47.60 44.90 47.21 0.3M
2023-09-25 44.37 45.74 44.37 45.70 0.1M
2023-09-22 45.71 45.97 44.36 44.82 0.1M
2023-09-21 45.32 45.93 45.08 45.28 0.1M
2023-09-20 45.13 46.09 44.80 45.59 0.2M
2023-09-18 46.98 47.36 45.27 45.61 0.2M
2023-09-15 47.42 48.30 46.68 46.98 0.2M
2023-09-14 47.56 48.07 46.67 47.32 0.4M
2023-09-13 45.16 48.30 44.62 46.07 0.3M
2023-09-12 47.60 48.43 44.92 45.15 0.3M
2023-09-11 46.88 48.44 46.88 47.27 0.3M
2023-09-08 47.37 47.88 46.88 47.37 0.2M
2023-09-07 47.79 48.52 46.79 47.46 0.2M
2023-09-06 48.43 48.91 47.34 47.79 0.2M
2023-09-05 47.46 49.28 47.28 48.43 0.5M
2023-09-04 46.25 47.56 45.78 46.96 0.4M
2023-09-01 45.74 46.43 45.74 45.92 0.2M
2023-08-31 46.39 48.26 44.99 45.29 0.5M
2023-08-30 43.87 46.83 43.52 46.23 0.6M
2023-08-29 44.20 44.22 43.22 43.49 0.3M
2023-08-28 43.03 43.82 43.03 43.65 0.2M
2023-08-25 43.45 43.85 43.25 43.41 0.1M
2023-08-24 43.78 44.34 43.18 43.63 0.1M
2023-08-23 43.31 44.15 43.17 43.69 0.2M
2023-08-22 43.68 44.48 43.03 43.62 0.2M
2023-08-21 43.72 44.94 43.04 43.81 0.1M
2023-08-18 43.87 44.33 43.16 43.72 0.1M
2023-08-17 44.10 44.34 42.75 43.85 0.3M
2023-08-16 44.37 44.93 43.92 44.09 0.3M
2023-08-14 45.35 45.35 44.39 44.67 0.1M
2023-08-11 44.88 45.27 44.39 44.90 0.2M
2023-08-10 44.10 45.74 44.10 44.88 0.2M
2023-08-09 44.34 44.94 43.89 44.10 0.2M
2023-08-08 45.16 45.16 43.88 44.12 0.2M
2023-08-07 44.62 45.00 44.06 44.76 0.1M
2023-08-04 45.08 45.22 44.47 44.62 0.1M
2023-08-03 45.18 45.50 43.89 44.47 0.1M
2023-08-02 45.83 45.83 43.64 44.90 0.2M
2023-08-01 45.92 46.53 45.56 45.73 0.2M
2023-07-31 43.96 46.48 43.60 45.66 0.3M
2023-07-28 44.34 44.80 43.78 43.93 0.1M
2023-07-27 44.80 44.90 43.78 44.53 0.2M
2023-07-26 44.38 45.07 44.38 44.67 0.1M
2023-07-25 45.83 45.83 44.34 44.75 0.2M
2023-07-24 44.39 46.20 44.07 45.36 0.2M
2023-07-21 45.22 45.22 43.92 44.61 0.2M
2023-07-20 45.54 45.73 45.06 45.36 0.1M
2023-07-19 45.74 46.20 45.27 45.49 0.2M
2023-07-18 45.60 46.20 45.04 45.87 0.2M
2023-07-17 46.20 46.55 45.27 45.77 0.1M
2023-07-14 46.90 46.90 42.10 45.82 0.2M
2023-07-13 46.53 46.94 46.06 46.34 0.1M
2023-07-12 47.62 48.26 44.80 46.06 0.2M
2023-07-11 47.72 48.44 47.51 47.76 0.1M
2023-07-10 49.83 49.83 47.60 47.98 0.1M
2023-07-07 49.46 50.12 48.54 49.36 0.3M
2023-07-06 50.22 50.22 48.54 49.13 0.4M
2023-07-05 48.05 48.12 46.70 48.01 0.3M
2023-07-04 47.84 48.44 46.58 47.66 0.5M
2023-07-03 44.24 48.44 44.24 47.40 0.9M
2023-06-30 44.32 44.32 43.24 43.45 0.2M
2023-06-28 44.79 44.79 43.59 43.75 0.2M
2023-06-27 44.10 44.80 43.96 44.43 0.2M
2023-06-26 44.52 44.65 43.53 44.09 0.1M
2023-06-23 44.80 45.24 44.10 44.16 0.1M
2023-06-22 44.62 45.50 44.10 44.65 0.2M
2023-06-21 44.63 45.23 43.96 44.64 0.1M
2023-06-20 45.21 45.45 44.48 44.63 0.2M
2023-06-19 45.50 45.64 44.57 45.21 0.2M
2023-06-16 44.79 45.55 44.34 45.23 0.1M
2023-06-15 43.90 45.41 43.90 44.79 0.2M
2023-06-14 45.63 45.77 44.15 44.37 0.2M
2023-06-13 45.39 45.78 45.27 45.38 0.1M
2023-06-12 45.70 45.96 45.03 45.39 0.1M
2023-06-09 45.51 46.48 44.90 45.47 0.2M
2023-06-08 46.90 48.07 45.18 45.51 0.3M
2023-06-07 43.67 46.66 43.50 46.38 0.6M
2023-06-06 42.00 43.58 42.00 43.11 0.5M
2023-06-05 42.69 42.94 41.58 41.98 0.3M
2023-06-02 43.36 43.36 41.58 41.83 0.5M
2023-06-01 44.10 44.34 42.62 42.84 0.2M
2023-05-31 43.83 44.19 43.40 43.95 0.1M
2023-05-30 43.02 43.87 42.65 43.59 0.3M
2023-05-29 42.62 43.30 42.13 42.44 0.1M
2023-05-26 43.50 43.50 42.49 42.60 0.1M
2023-05-25 43.25 43.58 42.11 42.57 0.1M
2023-05-24 43.77 43.82 42.95 43.03 0.1M
2023-05-23 43.68 43.68 42.98 43.25 0.1M
2023-05-22 43.89 44.41 43.22 43.41 0.1M
2023-05-19 44.24 44.24 43.59 43.88 0.1M
2023-05-18 44.15 44.20 43.68 43.84 0.1M
2023-05-17 43.22 44.25 42.94 43.38 0.2M
2023-05-16 44.52 46.06 44.52 45.00 0.1M
2023-05-15 45.36 45.50 44.15 44.27 0.1M
2023-05-12 44.76 45.64 43.92 45.05 0.1M
2023-05-11 44.01 45.26 43.64 44.91 0.1M
2023-05-10 45.18 45.18 43.12 44.05 0.2M
2023-05-09 45.58 45.58 44.34 44.43 0.1M
2023-05-08 45.55 46.24 44.34 45.04 0.2M
2023-05-05 46.44 46.47 45.20 45.77 0.1M
2023-05-04 45.19 46.33 45.19 45.88 0.1M
2023-05-03 45.18 46.33 44.93 45.78 0.1M
2023-05-02 45.25 46.18 45.03 45.41 0.1M
2023-04-28 44.48 45.74 44.34 44.68 0.2M
2023-04-27 44.53 45.04 43.89 44.43 0.1M
2023-04-26 45.35 45.41 43.86 44.42 0.1M
2023-04-25 44.48 46.06 44.35 44.53 0.1M
2023-04-24 45.68 46.55 43.26 44.24 0.1M
2023-04-21 47.37 47.37 45.27 45.68 0.1M
2023-04-20 47.14 47.59 46.30 46.61 0.1M
2023-04-19 47.41 47.84 47.14 47.41 0.1M
2023-04-18 47.78 48.24 47.14 47.42 0.1M
2023-04-17 47.60 48.24 46.90 47.27 0.1M
2023-04-13 47.23 48.30 47.23 47.51 0.1M
2023-04-12 48.44 48.72 47.80 47.99 0.1M
2023-04-11 46.68 48.64 46.68 48.32 0.2M
2023-04-10 47.07 48.02 46.35 47.45 0.1M
2023-04-06 45.04 48.16 45.04 47.07 0.1M
2023-04-05 44.80 46.47 44.01 45.92 0.1M
2023-04-03 43.68 45.27 43.68 44.47 0.1M
2023-03-31 42.35 46.16 42.35 43.81 0.3M
2023-03-29 42.66 42.94 41.63 42.35 0.2M
2023-03-28 42.66 43.87 42.10 42.65 0.1M
2023-03-27 45.18 45.18 41.72 42.66 0.2M
2023-03-24 45.46 45.92 44.15 44.43 0.1M
2023-03-23 46.30 46.67 44.91 45.88 0.1M
2023-03-22 47.04 47.04 45.74 45.95 0.0M
2023-03-21 48.26 48.26 45.27 45.87 0.1M
2023-03-20 48.55 49.70 46.72 47.94 0.1M
2023-03-17 42.84 50.82 42.48 49.55 0.7M
2023-03-16 43.03 43.03 38.27 42.36 0.8M
2023-03-15 43.68 44.29 42.94 43.12 0.1M
2023-03-14 43.22 43.78 42.24 42.82 0.1M
2023-03-13 43.96 44.70 43.40 43.49 0.1M
2023-03-10 43.46 44.76 43.46 44.50 0.1M
2023-03-09 45.46 46.67 43.12 44.53 0.4M
2023-03-08 45.41 46.20 44.80 46.11 0.1M
2023-03-06 46.34 46.47 45.10 45.70 0.1M
2023-03-03 46.67 46.95 45.75 45.98 0.1M
2023-03-02 46.67 47.14 45.74 46.31 0.1M
2023-03-01 46.58 47.74 45.92 46.68 0.1M
2023-02-28 44.01 45.97 44.01 45.27 0.1M
2023-02-27 46.02 46.11 43.78 44.06 0.2M
2023-02-24 47.14 48.07 45.50 45.92 0.1M
2023-02-23 48.30 48.82 46.76 47.42 0.1M
2023-02-22 49.38 49.38 47.42 48.07 0.1M
2023-02-21 50.12 50.12 48.30 48.54 0.1M
2023-02-20 49.94 50.12 49.10 49.38 0.1M
2023-02-17 48.82 51.10 48.35 49.70 0.2M
2023-02-16 48.07 49.47 47.37 48.63 0.2M
2023-02-15 48.02 48.54 47.32 47.93 0.1M
2023-02-14 49.89 49.89 47.46 47.84 0.2M
2023-02-13 48.58 50.12 48.54 49.00 0.1M
2023-02-10 49.10 51.06 48.63 48.86 0.1M
2023-02-09 49.80 50.22 47.65 49.00 0.2M
2023-02-08 49.38 51.15 49.38 49.89 0.1M
2023-02-07 50.96 51.24 48.72 49.94 0.1M
2023-02-06 51.15 51.34 49.47 50.96 0.2M
2023-02-03 49.56 50.31 47.60 49.70 0.2M
2023-02-02 49.47 50.45 49.00 49.47 0.1M
2023-02-01 51.48 52.22 48.63 49.42 0.2M
2023-01-31 50.17 51.80 48.72 51.15 0.1M
2023-01-30 50.40 51.76 49.47 50.17 0.1M
2023-01-27 51.62 52.64 49.52 50.87 0.2M
2023-01-25 51.38 53.16 51.38 52.13 0.1M
2023-01-24 53.39 53.86 52.27 52.60 0.1M
2023-01-23 54.84 55.77 51.94 53.39 0.3M
2023-01-20 54.14 55.21 53.34 53.81 0.2M
2023-01-19 54.32 55.07 53.20 54.04 0.2M
2023-01-18 53.20 55.91 53.02 54.18 0.5M
2023-01-17 52.69 52.69 51.34 51.76 0.1M
2023-01-16 52.46 53.67 51.80 52.22 0.1M
2023-01-13 54.00 54.14 51.85 53.06 0.3M
2023-01-12 52.46 54.79 52.27 53.44 0.7M
2023-01-11 50.31 53.20 50.31 51.57 0.4M
2023-01-10 50.92 51.20 49.94 50.78 0.2M
2023-01-09 50.87 51.71 50.59 50.87 0.1M
2023-01-06 51.20 51.20 49.56 50.45 0.1M
2023-01-05 52.08 52.08 49.89 50.54 0.1M
2023-01-04 52.55 52.60 51.01 51.15 0.1M
2023-01-03 52.92 52.92 51.62 52.18 0.1M
2023-01-02 53.02 53.02 51.48 52.32 0.1M