Shree Hari Chemicals Export Ltd (SHCE)

SHCE
🏛️ インド →
95.15
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 59.45 62.15 59.45 60.55 0.0M
2021-12-30 62.25 62.25 59.55 62.15 0.0M
2021-12-29 62.70 62.70 59.65 60.05 0.0M
2021-12-28 62.80 64.70 58.30 59.50 0.0M
2021-12-27 58.00 61.70 58.00 61.70 0.0M
2021-12-24 59.00 62.00 58.85 59.45 0.0M
2021-12-23 62.45 62.45 59.45 62.00 0.0M
2021-12-22 59.65 60.90 59.65 60.00 0.0M
2021-12-21 57.60 59.90 57.60 59.80 0.0M
2021-12-20 57.50 57.80 57.50 57.80 0.0M
2021-12-17 63.50 63.65 58.20 59.55 0.0M
2021-12-16 61.25 61.50 60.15 60.15 0.0M
2021-12-15 59.45 62.90 59.45 62.85 0.0M
2021-12-14 58.25 63.85 58.25 61.45 0.0M
2021-12-13 62.65 62.65 61.00 61.80 0.0M
2021-12-10 62.70 63.10 60.30 60.90 0.0M
2021-12-09 61.00 61.00 57.30 60.00 0.0M
2021-12-08 58.80 61.95 58.80 60.00 0.0M
2021-12-07 57.95 58.50 57.95 58.50 0.0M
2021-12-06 58.05 59.50 57.75 57.95 0.0M
2021-12-03 62.70 62.70 58.70 58.95 0.0M
2021-12-02 57.20 61.05 57.20 60.90 0.0M
2021-12-01 57.60 60.60 57.60 58.15 0.0M
2021-11-30 58.60 60.30 56.85 60.30 0.0M
2021-11-29 61.55 61.55 58.60 58.60 0.0M
2021-11-26 60.00 60.00 60.00 60.00 0.0M
2021-11-25 56.70 59.90 56.70 59.90 0.0M
2021-11-24 55.50 59.80 55.50 59.25 0.0M
2021-11-23 58.00 58.00 56.90 57.05 0.0M
2021-11-22 57.35 58.90 57.30 58.10 0.0M
2021-11-18 60.00 60.00 57.30 58.75 0.0M
2021-11-17 59.00 62.30 59.00 60.15 0.0M
2021-11-16 66.50 66.50 60.60 61.90 0.0M
2021-11-15 63.65 64.80 63.65 63.65 0.0M
2021-11-12 67.00 67.05 67.00 67.00 0.0M
2021-11-11 68.00 68.00 68.00 68.00 0.0M
2021-11-10 68.45 73.05 67.20 68.35 0.0M
2021-11-09 70.65 70.65 66.80 70.55 0.0M
2021-11-08 67.00 69.90 67.00 67.35 0.0M
2021-11-04 69.25 69.45 69.25 69.30 0.0M
2021-11-03 69.10 69.10 66.20 66.20 0.0M
2021-11-02 65.90 66.10 65.85 66.05 0.0M
2021-11-01 68.45 68.60 67.00 67.65 0.0M
2021-10-29 71.60 71.60 67.60 68.40 0.0M
2021-10-28 68.80 70.50 66.60 70.35 0.0M
2021-10-27 68.75 69.30 65.80 68.75 0.0M
2021-10-26 66.60 68.80 66.00 66.90 0.0M
2021-10-25 68.75 68.75 66.60 66.60 0.0M
2021-10-22 69.60 70.00 67.20 67.20 0.0M
2021-10-21 70.70 73.65 70.10 70.40 0.0M
2021-10-20 74.80 74.80 71.40 72.00 0.0M
2021-10-19 71.25 74.00 70.00 73.95 0.0M
2021-10-18 74.95 75.00 71.20 71.25 0.0M
2021-10-14 74.00 74.00 71.50 71.80 0.0M
2021-10-13 76.05 76.05 73.50 74.00 0.0M
2021-10-12 78.80 78.80 73.60 76.05 0.0M
2021-10-11 78.10 79.00 76.30 76.60 0.0M
2021-10-08 80.50 82.45 77.40 77.95 0.0M
2021-10-07 84.00 84.05 76.20 80.40 0.0M
2021-10-06 80.05 80.05 80.05 80.05 0.0M
2021-10-05 74.90 76.25 73.25 76.25 0.0M
2021-10-04 72.65 72.65 68.35 72.65 0.0M
2021-10-01 69.20 69.20 66.20 69.20 0.0M
2021-09-30 65.75 65.95 65.75 65.95 0.0M
2021-09-29 62.85 62.85 62.85 62.85 0.0M
2021-09-28 59.60 59.90 59.60 59.90 0.0M
2021-09-27 55.00 58.90 55.00 57.05 0.0M
2021-09-24 58.00 58.90 56.00 56.10 0.0M
2021-09-23 58.45 58.45 55.80 56.90 0.0M
2021-09-22 60.00 60.00 57.65 57.80 0.0M
2021-09-21 60.60 60.60 56.80 58.00 0.0M
2021-09-20 59.10 60.95 58.00 58.25 0.0M
2021-09-17 60.15 60.15 57.60 59.40 0.0M
2021-09-16 60.00 61.25 59.45 59.45 0.0M
2021-09-15 59.85 61.40 59.85 60.90 0.0M
2021-09-14 58.10 59.00 57.70 58.50 0.0M
2021-09-13 59.60 60.05 56.70 59.00 0.0M
2021-09-09 61.50 62.20 59.10 59.60 0.0M
2021-09-08 59.85 62.30 59.05 61.50 0.0M
2021-09-07 61.60 62.30 61.60 61.70 0.0M
2021-09-06 60.35 61.00 58.10 61.00 0.0M
2021-09-03 60.00 62.00 60.00 61.00 0.0M
2021-09-02 61.00 62.60 59.85 59.95 0.0M
2021-09-01 62.80 62.85 59.60 59.65 0.0M
2021-08-31 58.70 60.30 57.50 59.90 0.0M
2021-08-30 60.50 60.50 59.00 60.45 0.0M
2021-08-27 60.20 60.75 60.20 60.65 0.0M
2021-08-26 60.05 60.55 60.05 60.50 0.0M
2021-08-25 60.00 60.45 58.85 59.95 0.0M
2021-08-24 56.05 59.40 56.05 57.60 0.0M
2021-08-23 59.95 59.95 56.50 56.60 0.0M
2021-08-20 56.15 63.45 56.15 58.20 0.0M
2021-08-18 62.00 62.00 58.75 59.00 0.0M
2021-08-17 61.50 64.45 60.00 62.00 0.0M
2021-08-16 63.00 65.90 61.80 63.50 0.0M
2021-08-13 71.00 71.00 68.20 68.20 0.0M
2021-08-12 71.60 76.30 71.60 75.75 0.0M
2021-08-11 71.40 72.35 65.00 69.40 0.0M
2021-08-10 74.45 75.40 66.60 68.00 0.0M
2021-08-09 73.50 73.80 71.50 72.95 0.0M
2021-08-06 68.95 71.00 68.60 69.00 0.0M
2021-08-05 70.20 70.20 68.30 70.00 0.0M
2021-08-04 73.00 73.70 71.00 71.00 0.0M
2021-08-03 73.80 75.50 71.90 73.10 0.0M
2021-08-02 72.00 73.00 71.80 72.60 0.0M
2021-07-30 74.50 74.50 70.60 73.50 0.0M
2021-07-29 69.25 72.10 69.25 71.95 0.0M
2021-07-28 69.10 69.10 66.50 68.70 0.0M
2021-07-27 72.90 72.90 69.70 69.75 0.0M
2021-07-26 74.25 74.25 69.65 69.85 0.0M
2021-07-23 75.15 75.20 69.30 71.75 0.0M
2021-07-22 70.90 71.65 68.10 71.65 0.0M
2021-07-20 68.10 69.90 67.50 68.25 0.0M
2021-07-19 69.30 71.90 68.20 68.50 0.0M
2021-07-16 70.45 70.60 70.00 70.00 0.0M
2021-07-15 71.00 72.40 70.40 70.50 0.0M
2021-07-14 71.50 71.50 69.95 70.40 0.0M
2021-07-13 69.25 73.30 69.25 69.75 0.0M
2021-07-12 71.90 73.10 70.10 71.00 0.0M
2021-07-09 70.00 72.00 69.25 69.65 0.0M
2021-07-08 73.90 73.90 70.05 70.25 0.0M
2021-07-07 74.00 74.00 69.75 71.60 0.0M
2021-07-06 73.90 76.00 70.90 73.00 0.0M
2021-07-05 72.25 75.00 72.25 73.50 0.0M
2021-07-02 74.00 76.00 74.00 74.70 0.0M
2021-07-01 73.50 77.00 73.50 75.45 0.0M
2021-06-30 75.35 76.40 73.55 75.00 0.0M
2021-06-29 77.50 79.50 76.50 76.75 0.0M
2021-06-28 74.00 80.30 74.00 78.50 0.0M
2021-06-25 77.60 77.60 75.00 76.50 0.0M
2021-06-24 74.95 75.00 71.15 74.80 0.0M
2021-06-23 74.20 74.35 72.50 73.00 0.0M
2021-06-22 75.00 76.00 73.95 74.10 0.0M
2021-06-21 74.90 74.90 72.95 73.00 0.0M
2021-06-18 74.10 75.90 72.50 73.70 0.0M
2021-06-17 75.10 77.20 75.00 76.00 0.0M
2021-06-16 77.00 78.00 75.00 75.10 0.0M
2021-06-15 77.00 78.00 75.00 76.05 0.0M
2021-06-14 75.45 77.00 74.05 76.00 0.0M
2021-06-11 75.00 77.10 74.55 75.60 0.0M
2021-06-10 77.70 77.70 74.15 76.85 0.0M
2021-06-09 76.95 77.45 75.10 76.25 0.0M
2021-06-08 77.00 77.00 72.10 74.45 0.0M
2021-06-07 78.00 79.50 74.25 74.45 0.0M
2021-06-04 84.00 84.00 77.35 78.15 0.0M
2021-06-03 82.00 82.00 78.55 81.40 0.0M
2021-06-02 72.05 74.55 70.10 74.55 0.0M
2021-06-01 70.95 71.00 67.05 67.80 0.0M
2021-05-31 58.50 64.90 58.50 64.55 0.0M
2021-05-28 56.75 60.20 55.00 59.00 0.0M
2021-05-27 61.85 61.85 54.25 54.80 0.0M
2021-05-26 60.00 65.00 58.15 60.05 0.0M
2021-05-25 64.95 65.00 58.00 59.35 0.0M
2021-05-24 66.20 66.55 64.05 64.30 0.0M
2021-05-21 68.80 69.50 63.90 67.70 0.0M
2021-05-20 64.45 66.60 62.50 66.40 0.0M
2021-05-19 61.00 64.00 60.25 60.60 0.0M
2021-05-18 64.25 64.25 60.60 64.00 0.0M
2021-05-17 65.30 65.30 61.70 62.00 0.0M
2021-05-14 63.00 67.00 60.60 63.95 0.0M
2021-05-12 66.00 67.45 61.60 64.70 0.0M
2021-05-11 66.70 67.50 65.65 65.65 0.0M
2021-05-10 65.55 68.00 65.50 65.65 0.0M
2021-05-07 65.00 67.70 65.00 65.55 0.0M
2021-05-06 64.00 66.80 64.00 65.50 0.0M
2021-05-05 63.70 64.80 63.00 64.00 0.0M
2021-05-04 61.90 63.60 58.50 62.50 0.0M
2021-05-03 59.80 63.30 55.55 61.90 0.0M
2021-04-30 61.30 61.30 57.10 58.05 0.0M
2021-04-29 57.35 60.80 57.00 60.80 0.0M
2021-04-28 61.50 61.50 55.85 57.35 0.0M
2021-04-27 60.25 60.40 54.40 59.90 0.0M
2021-04-26 58.00 58.00 58.00 58.00 0.0M
2021-04-23 59.55 59.55 58.00 58.65 0.0M
2021-04-22 55.80 58.00 55.80 58.00 0.0M
2021-04-20 54.00 58.00 54.00 55.80 0.0M
2021-04-19 55.10 55.10 54.20 55.00 0.0M
2021-04-16 58.05 59.90 57.00 58.10 0.0M
2021-04-15 60.00 60.10 55.20 58.00 0.0M
2021-04-13 60.85 60.85 59.95 59.95 0.0M
2021-04-12 57.10 61.00 57.10 57.75 0.0M
2021-04-09 57.30 61.00 57.00 61.00 0.0M
2021-04-08 59.90 59.90 56.70 57.30 0.0M
2021-04-07 61.20 61.20 58.50 58.65 0.0M
2021-04-06 60.10 63.00 58.55 58.55 0.0M
2021-04-05 62.30 62.45 61.45 61.45 0.0M
2021-04-01 65.05 65.05 64.50 64.65 0.0M
2021-03-31 64.50 67.00 64.25 67.00 0.0M
2021-03-30 67.00 67.00 65.20 66.50 0.0M
2021-03-26 67.50 67.50 65.05 65.05 0.0M
2021-03-25 63.70 67.25 63.70 65.75 0.0M
2021-03-24 67.20 67.20 63.30 65.00 0.0M
2021-03-23 64.60 67.00 64.60 64.75 0.0M
2021-03-22 67.95 67.95 64.00 65.00 0.0M
2021-03-19 66.50 66.50 65.30 65.85 0.0M
2021-03-18 70.00 70.00 66.50 67.35 0.0M
2021-03-17 70.95 70.95 67.30 67.75 0.0M
2021-03-16 69.00 69.55 69.00 69.55 0.0M
2021-03-15 66.25 66.25 64.60 66.25 0.0M
2021-03-12 68.30 68.30 66.60 67.90 0.0M
2021-03-10 67.50 68.95 67.50 68.85 0.0M
2021-03-09 66.25 68.00 66.25 68.00 0.0M
2021-03-08 66.00 68.00 65.85 66.70 0.0M
2021-03-05 65.20 69.90 63.80 67.90 0.0M
2021-03-04 60.75 67.05 60.75 67.05 0.0M
2021-03-03 63.90 63.90 63.90 63.90 0.0M
2021-03-02 73.50 74.25 67.25 67.25 0.0M
2021-03-01 70.60 70.75 70.60 70.75 0.0M
2021-02-26 67.40 67.40 67.40 67.40 0.0M
2021-02-25 64.10 64.20 64.10 64.20 0.0M
2021-02-24 61.15 61.15 61.15 61.15 0.0M
2021-02-23 58.25 58.25 58.25 58.25 0.0M
2021-02-22 55.50 55.50 55.50 55.50 0.0M
2021-02-19 52.90 52.90 52.90 52.90 0.0M
2021-02-18 50.40 50.40 50.40 50.40 0.0M
2021-02-17 48.00 48.00 47.75 48.00 0.0M
2021-02-16 45.70 45.75 43.90 45.75 0.0M
2021-02-15 41.95 42.20 38.00 41.60 0.0M
2021-02-12 35.35 38.40 35.35 38.40 0.0M
2021-02-11 35.10 35.10 32.25 34.95 0.0M
2021-02-10 36.00 36.00 34.50 35.10 0.0M
2021-02-09 35.80 36.45 35.70 36.05 0.0M
2021-02-08 35.00 40.30 35.00 37.50 0.0M
2021-02-05 35.20 38.00 35.00 38.00 0.0M
2021-02-04 32.60 35.70 32.35 35.15 0.0M
2021-02-03 32.05 34.00 32.05 34.00 0.0M
2021-02-01 32.50 32.50 32.50 32.50 0.0M
2021-01-29 33.05 34.65 32.25 33.20 0.0M
2021-01-28 33.00 33.00 33.00 33.00 0.0M
2021-01-25 33.00 33.00 33.00 33.00 0.0M
2021-01-22 32.80 33.00 32.60 33.00 0.0M
2021-01-21 34.05 34.05 33.60 33.95 0.0M
2021-01-20 33.90 35.00 33.80 35.00 0.0M
2021-01-19 36.80 36.95 35.15 35.15 0.0M
2021-01-18 35.15 36.95 35.15 36.95 0.0M
2021-01-15 37.00 37.00 34.00 36.95 0.0M
2021-01-14 37.00 37.00 34.45 35.75 0.0M
2021-01-13 39.90 40.05 36.25 36.25 0.0M
2021-01-12 38.15 38.15 38.00 38.15 0.0M
2021-01-11 36.35 36.35 36.05 36.35 0.0M
2021-01-08 34.65 34.65 34.65 34.65 0.0M
2021-01-07 35.20 35.90 32.50 33.00 0.0M
2021-01-04 34.25 37.30 34.20 34.20 0.0M
2021-01-01 35.60 35.60 35.60 35.60 0.0M