Shivagrico Implements Ltd (SHII)

SHII
🏛️ インド →
23.50
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
2023-12-29 25.90 27.48 25.90 27.48 0.0M
2023-12-28 26.20 26.25 24.25 26.18 0.0M
2023-12-27 26.10 26.15 25.00 25.00 0.0M
2023-12-26 26.30 26.30 24.55 24.91 0.0M
2023-12-22 25.30 25.35 23.50 25.30 0.0M
2023-12-21 23.00 24.15 22.50 24.15 0.0M
2023-12-20 23.21 23.21 22.60 23.00 0.0M
2023-12-19 24.80 24.80 23.15 23.15 0.0M
2023-12-18 24.15 24.15 22.85 23.90 0.0M
2023-12-15 22.80 24.50 22.80 23.01 0.0M
2023-12-14 23.76 23.77 22.60 23.50 0.0M
2023-12-13 22.50 23.50 21.40 23.50 0.0M
2023-12-12 21.00 22.50 21.00 22.50 0.0M
2023-12-11 21.86 23.00 21.86 21.87 0.0M
2023-12-08 22.00 23.00 21.86 23.00 0.0M
2023-12-07 23.00 23.00 23.00 23.00 0.0M
2023-12-06 23.76 23.76 23.76 23.76 0.0M
2023-12-05 26.00 26.00 23.76 23.76 0.0M
2023-12-04 25.00 26.20 25.00 25.00 0.0M
2023-12-01 23.41 25.20 23.41 25.17 0.0M
2023-11-30 24.13 24.13 22.20 24.00 0.0M
2023-11-29 23.04 23.05 21.21 23.00 0.0M
2023-11-28 20.14 22.04 20.14 21.96 0.0M
2023-11-24 21.00 21.00 21.00 21.00 0.0M
2023-11-23 20.44 20.44 20.14 20.14 0.0M
2023-11-20 21.51 21.51 19.48 19.48 0.0M
2023-11-17 19.50 20.50 19.50 20.50 0.0M
2023-11-16 20.50 20.50 20.50 20.50 0.0M
2023-11-15 20.50 20.56 19.49 20.50 0.0M
2023-11-13 20.50 20.50 20.50 20.50 0.0M
2023-11-12 20.99 20.99 20.99 20.99 0.0M
2023-11-10 20.99 20.99 20.00 20.00 0.0M
2023-11-09 20.99 20.99 20.00 20.00 0.0M
2023-11-08 19.01 20.00 19.01 20.00 0.0M
2023-11-07 20.00 20.00 20.00 20.00 0.0M
2023-11-06 21.84 21.85 20.00 20.00 0.0M
2023-11-03 20.81 20.82 20.81 20.81 0.0M
2023-11-02 18.90 19.84 17.97 19.83 0.0M
2023-11-01 18.90 18.90 18.90 18.90 0.0M
2023-10-31 20.05 20.05 19.88 19.88 0.0M
2023-10-30 21.20 21.20 20.91 20.91 0.0M
2023-10-27 22.00 22.00 22.00 22.00 0.0M
2023-10-26 20.38 22.50 20.38 22.50 0.0M
2023-10-25 23.00 23.00 21.44 21.44 0.0M
2023-10-23 23.14 23.14 21.50 22.56 0.0M
2023-10-20 24.14 24.14 22.05 22.05 0.0M
2023-10-19 23.50 23.50 21.63 23.00 0.0M
2023-10-18 23.87 23.87 22.75 22.75 0.0M
2023-10-17 24.00 24.00 22.05 22.75 0.0M
2023-10-16 21.56 22.99 21.56 22.99 0.0M
2023-10-13 22.64 22.64 22.01 22.50 0.0M
2023-10-12 23.24 23.24 21.25 22.19 0.0M
2023-10-11 22.14 22.15 20.06 22.15 0.0M
2023-10-10 23.20 23.20 21.10 21.10 0.0M
2023-10-09 22.15 22.20 22.15 22.16 0.0M
2023-10-06 23.30 23.30 23.30 23.30 0.0M
2023-10-05 25.50 25.50 23.29 23.35 0.0M
2023-10-04 24.90 24.90 22.85 24.50 0.0M
2023-10-03 23.93 23.94 21.75 23.94 0.0M
2023-09-29 22.80 22.83 21.00 22.80 0.0M
2023-09-28 21.65 23.65 21.65 21.75 0.0M
2023-09-27 22.72 22.72 22.72 22.72 0.0M
2023-09-26 23.90 23.90 23.90 23.90 0.0M
2023-09-25 24.25 24.25 22.55 24.20 0.0M
2023-09-22 22.00 23.70 21.86 23.70 0.0M
2023-09-21 23.80 23.80 22.00 23.00 0.0M
2023-09-20 23.90 23.90 22.72 22.72 0.0M
2023-09-18 23.95 23.95 23.90 23.90 0.0M
2023-09-15 24.00 24.00 23.00 23.05 0.0M
2023-09-14 24.00 24.00 23.95 23.95 0.0M
2023-09-13 24.00 24.00 23.95 23.95 0.0M
2023-09-12 24.00 24.00 22.61 24.00 0.0M
2023-09-11 22.10 24.30 22.10 23.80 0.0M
2023-09-08 22.12 23.27 22.12 23.25 0.0M
2023-09-07 23.27 23.27 21.15 23.27 0.0M
2023-09-06 22.20 22.20 20.15 22.18 0.0M
2023-09-05 20.53 22.65 20.53 21.16 0.0M
2023-09-04 21.67 21.67 21.59 21.59 0.0M
2023-09-01 19.70 20.67 19.70 20.65 0.0M
2023-08-31 20.41 20.41 18.49 19.70 0.0M
2023-08-30 19.75 19.75 19.45 19.45 0.0M
2023-08-29 19.40 20.36 19.40 20.36 0.0M
2023-08-28 18.54 19.46 18.54 19.40 0.0M
2023-08-25 18.55 19.50 18.54 18.54 0.0M
2023-08-24 19.50 21.00 19.50 19.50 0.0M
2023-08-23 20.20 21.30 20.15 20.25 0.0M
2023-08-22 21.30 21.30 19.32 21.20 0.0M
2023-08-21 19.73 20.70 19.73 20.32 0.0M
2023-08-18 19.25 19.73 18.75 19.73 0.0M
2023-08-17 19.75 21.75 19.73 19.73 0.0M
2023-08-16 20.85 20.85 20.76 20.76 0.0M
2023-08-14 22.00 22.00 21.85 21.85 0.0M
2023-08-11 21.75 23.00 21.75 23.00 0.0M
2023-08-10 22.50 22.90 21.50 22.80 0.0M
2023-08-09 22.50 22.50 22.50 22.50 0.0M
2023-08-08 23.00 23.00 20.91 22.50 0.0M
2023-08-07 22.51 22.51 20.39 22.00 0.0M
2023-08-04 21.45 21.45 20.50 21.45 0.0M
2023-08-03 20.00 21.93 19.87 20.49 0.0M
2023-08-02 20.00 20.95 19.01 20.90 0.0M
2023-08-01 20.00 20.00 19.00 20.00 0.0M
2023-07-31 19.30 20.46 18.54 19.08 0.0M
2023-07-28 20.39 21.35 19.40 19.50 0.0M
2023-07-27 19.50 20.39 18.46 20.38 0.0M
2023-07-26 19.57 19.57 17.90 19.42 0.0M
2023-07-25 19.11 19.11 17.31 18.65 0.0M
2023-07-24 18.49 18.80 17.10 18.21 0.0M
2023-07-21 18.49 18.49 17.10 18.00 0.0M
2023-07-20 19.04 19.04 17.28 18.00 0.0M
2023-07-19 18.16 18.17 16.50 18.17 0.0M
2023-07-18 17.00 17.32 17.00 17.31 0.0M
2023-07-17 17.34 17.34 17.33 17.33 0.0M
2023-07-14 17.75 17.75 16.53 17.69 0.0M
2023-07-13 15.81 17.45 15.81 17.40 0.0M
2023-07-12 18.35 18.35 16.63 16.63 0.0M
2023-07-10 17.49 17.49 17.49 17.49 0.0M
2023-07-07 16.70 18.43 16.70 18.41 0.0M
2023-07-06 17.57 17.57 17.57 17.57 0.0M
2023-07-05 18.64 18.64 18.49 18.49 0.0M
2023-07-04 16.12 17.78 16.12 17.77 0.0M
2023-07-03 16.95 16.95 16.12 16.95 0.0M
2023-06-30 17.00 17.25 16.15 16.95 0.0M
2023-06-28 16.50 17.22 15.58 17.00 0.0M
2023-06-27 18.11 18.11 16.40 16.40 0.0M
2023-06-26 18.52 18.52 17.26 17.26 0.0M
2023-06-23 18.17 18.17 16.50 18.16 0.0M
2023-06-22 17.15 17.32 16.50 17.32 0.0M
2023-06-21 16.50 16.50 16.50 16.50 0.0M
2023-06-20 16.37 16.37 16.37 16.37 0.0M
2023-06-19 16.70 16.70 16.10 16.70 0.0M
2023-06-16 16.99 16.99 16.70 16.70 0.0M
2023-06-15 16.00 16.63 16.00 16.63 0.0M
2023-06-14 17.00 17.00 16.63 16.63 0.0M
2023-06-13 18.75 18.75 17.16 17.50 0.0M
2023-06-12 19.94 19.94 18.06 18.06 0.0M
2023-06-09 19.00 20.00 19.00 19.00 0.0M
2023-06-08 20.57 20.57 20.00 20.00 0.0M
2023-06-07 21.27 21.27 20.99 20.99 0.0M
2023-06-06 20.27 20.27 20.27 20.27 0.0M
2023-06-05 20.35 20.35 18.45 20.27 0.0M
2023-06-02 18.06 19.90 18.05 19.42 0.0M
2023-06-01 20.98 20.98 19.00 19.00 0.0M
2023-05-31 20.00 20.00 20.00 20.00 0.0M
2023-05-30 21.20 21.20 20.05 20.05 0.0M
2023-05-29 20.20 20.20 20.20 20.20 0.0M
2023-05-26 20.20 20.20 20.20 20.20 0.0M
2023-05-25 20.99 20.99 19.00 20.20 0.0M
2023-05-24 20.05 20.05 20.00 20.00 0.0M
2023-05-23 20.39 21.39 19.38 20.99 0.0M
2023-05-22 19.01 20.99 19.01 20.39 0.0M
2023-05-19 20.00 20.00 20.00 20.00 0.0M
2023-05-18 19.95 20.93 18.96 20.91 0.0M
2023-05-17 18.96 19.95 18.96 19.95 0.0M
2023-05-16 20.00 20.00 19.95 19.95 0.0M
2023-05-15 21.50 21.50 21.00 21.00 0.0M
2023-05-12 22.18 22.18 20.97 21.49 0.0M
2023-05-11 21.23 21.23 21.23 21.23 0.0M
2023-05-10 20.78 20.78 20.78 20.78 0.0M
2023-05-09 19.80 19.80 19.80 19.80 0.0M
2023-05-08 19.80 19.90 19.80 19.80 0.0M
2023-05-05 19.80 19.80 19.80 19.80 0.0M
2023-05-04 19.80 19.80 19.80 19.80 0.0M
2023-05-03 19.80 19.80 19.80 19.80 0.0M
2023-05-02 20.80 21.50 19.80 19.80 0.0M
2023-04-28 20.45 20.95 20.45 20.80 0.0M
2023-04-27 21.45 21.45 20.45 20.45 0.0M
2023-04-26 20.47 20.47 20.44 20.44 0.0M
2023-04-25 19.52 19.52 19.51 19.51 0.0M
2023-04-24 18.73 18.73 18.60 18.60 0.0M
2023-04-21 17.85 17.85 17.85 17.85 0.0M
2023-04-20 17.85 17.85 17.85 17.85 0.0M
2023-04-13 18.00 18.00 18.00 18.00 0.0M
2023-04-12 18.70 18.70 18.00 18.00 0.0M
2023-04-11 18.89 18.89 17.11 18.79 0.0M
2023-04-06 18.00 18.00 18.00 18.00 0.0M
2023-04-05 18.80 18.89 18.00 18.00 0.0M
2023-04-03 18.00 18.00 18.00 18.00 0.0M
2023-03-31 20.43 20.43 18.51 18.51 0.0M
2023-03-29 19.47 19.47 19.47 19.47 0.0M
2023-03-21 18.56 18.56 18.56 18.56 0.0M
2023-03-15 19.50 19.50 17.69 17.69 0.0M
2023-03-14 18.62 18.62 18.62 18.62 0.0M
2023-03-13 17.75 17.75 17.75 17.75 0.0M
2023-03-10 20.62 20.62 18.67 18.67 0.0M
2023-03-06 20.00 20.00 19.65 19.65 0.0M
2023-03-02 19.83 19.83 19.83 19.83 0.0M
2023-02-24 18.90 18.90 18.90 18.90 0.0M
2023-02-21 18.90 18.90 18.90 18.90 0.0M
2023-02-20 18.90 18.90 18.90 18.90 0.0M
2023-02-16 17.70 18.90 17.65 18.90 0.0M
2023-02-15 16.95 18.55 16.95 18.55 0.0M
2023-02-14 17.75 17.75 17.75 17.75 0.0M
2023-02-10 17.80 17.80 17.75 17.75 0.0M
2023-02-09 18.65 18.65 18.65 18.65 0.0M
2023-02-08 19.60 19.60 19.60 19.60 0.0M
2023-02-07 18.65 19.60 18.65 19.60 0.0M
2023-02-06 19.60 19.60 19.60 19.60 0.0M
2023-02-03 20.00 20.00 20.00 20.00 0.0M
2023-01-31 20.00 20.00 20.00 20.00 0.0M
2023-01-30 20.00 20.00 20.00 20.00 0.0M
2023-01-27 20.00 20.00 20.00 20.00 0.0M
2023-01-25 20.00 20.00 20.00 20.00 0.0M
2023-01-24 20.10 21.05 20.10 21.05 0.0M
2023-01-23 19.55 20.45 19.55 20.10 0.0M
2023-01-20 18.05 19.80 18.05 19.55 0.0M
2023-01-19 18.10 18.95 18.10 18.95 0.0M
2023-01-18 19.75 19.75 18.95 18.95 0.0M
2023-01-17 20.75 20.75 19.90 19.90 0.0M
2023-01-16 21.00 21.00 20.90 20.90 0.0M
2023-01-13 20.05 20.05 20.05 20.05 0.0M
2023-01-12 19.15 19.15 19.15 19.15 0.0M
2023-01-11 18.30 18.30 18.30 18.30 0.0M
2023-01-10 17.50 17.50 17.50 17.50 0.0M
2023-01-09 20.15 20.15 18.35 18.35 0.0M
2023-01-06 19.25 19.25 19.25 19.25 0.0M
2023-01-05 19.05 20.30 19.05 20.20 0.0M
2023-01-02 19.15 19.40 19.15 19.40 0.0M