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
2022-12-30 50.75 52.00 50.00 51.05 0.0M
2022-12-29 52.45 52.45 50.15 50.75 0.0M
2022-12-28 49.05 52.90 49.00 51.45 0.0M
2022-12-27 51.95 51.95 50.95 51.00 0.0M
2022-12-26 50.00 51.80 49.20 50.95 0.0M
2022-12-23 51.30 52.85 49.40 49.55 0.0M
2022-12-22 51.40 51.40 51.30 51.30 0.0M
2022-12-21 51.80 52.00 51.70 51.70 0.0M
2022-12-20 53.70 53.70 51.80 51.80 0.0M
2022-12-19 54.60 54.60 51.45 53.00 0.0M
2022-12-16 53.30 54.40 51.40 53.65 0.0M
2022-12-15 53.40 53.40 52.10 53.30 0.0M
2022-12-14 52.60 53.50 52.50 53.00 0.0M
2022-12-13 54.00 54.00 52.85 53.85 0.0M
2022-12-12 57.50 57.50 51.70 52.75 0.0M
2022-12-09 52.55 53.95 52.55 53.95 0.0M
2022-12-08 53.60 56.45 52.25 55.00 0.0M
2022-12-07 54.00 55.00 52.85 55.00 0.0M
2022-12-06 56.85 56.85 53.80 54.10 0.0M
2022-12-05 57.50 57.50 53.80 55.15 0.0M
2022-12-02 56.45 57.00 53.60 56.40 0.0M
2022-12-01 57.40 57.40 56.45 56.45 0.0M
2022-11-30 54.05 57.35 53.00 55.90 0.0M
2022-11-29 54.05 56.75 54.05 54.05 0.0M
2022-11-28 53.50 58.95 53.00 54.00 0.0M
2022-11-25 52.30 60.00 52.20 57.45 0.0M
2022-11-24 53.00 53.00 52.35 52.55 0.0M
2022-11-23 52.80 52.80 52.80 52.80 0.0M
2022-11-22 53.50 53.50 52.50 53.15 0.0M
2022-11-21 54.05 54.50 53.50 53.95 0.0M
2022-11-18 55.40 55.40 53.80 53.95 0.0M
2022-11-17 57.95 57.95 54.00 54.10 0.0M
2022-11-16 56.00 58.40 55.00 55.05 0.0M
2022-11-15 56.00 57.90 55.90 56.00 0.0M
2022-11-14 55.00 59.80 55.00 56.05 0.0M
2022-11-11 56.75 58.60 56.70 58.35 0.0M
2022-11-10 59.25 59.25 56.20 57.90 0.0M
2022-11-09 59.75 59.75 57.10 59.00 0.0M
2022-11-07 60.00 60.00 56.20 56.55 0.0M
2022-11-04 56.60 58.65 56.60 58.65 0.0M
2022-11-03 59.90 59.90 56.50 58.00 0.0M
2022-11-02 59.00 59.00 58.60 58.60 0.0M
2022-11-01 57.00 57.00 56.05 56.40 0.0M
2022-10-31 56.60 58.00 56.50 57.40 0.0M
2022-10-28 57.10 59.25 56.55 58.00 0.0M
2022-10-27 59.00 59.00 57.05 57.05 0.0M
2022-10-25 61.00 61.00 58.00 58.00 0.0M
2022-10-24 57.20 59.80 57.20 58.50 0.0M
2022-10-21 56.40 59.75 56.40 56.65 0.0M
2022-10-20 58.60 58.60 56.50 57.75 0.0M
2022-10-19 56.50 59.55 56.50 58.60 0.0M
2022-10-18 57.80 59.55 56.30 57.15 0.0M
2022-10-17 59.95 59.95 57.60 58.20 0.0M
2022-10-14 61.30 61.30 58.00 59.95 0.0M
2022-10-13 57.50 57.50 57.50 57.50 0.0M
2022-10-12 61.20 61.20 57.70 57.80 0.0M
2022-10-11 58.95 67.50 58.95 60.00 0.0M
2022-10-10 64.70 64.70 56.50 57.50 0.0M
2022-10-07 58.50 58.95 58.50 58.95 0.0M
2022-10-06 57.80 59.35 57.05 57.55 0.0M
2022-10-04 58.00 58.55 57.00 58.15 0.0M
2022-10-03 58.50 58.55 58.50 58.55 0.0M
2022-09-30 64.00 70.50 58.05 59.80 0.0M
2022-09-29 57.50 61.95 57.35 58.90 0.0M
2022-09-28 61.50 62.50 57.60 59.50 0.0M
2022-09-27 59.10 61.50 58.10 61.50 0.0M
2022-09-26 58.25 59.75 57.60 59.60 0.0M
2022-09-23 60.05 62.80 60.00 60.90 0.0M
2022-09-22 63.80 63.80 59.75 62.80 0.0M
2022-09-21 61.00 62.85 61.00 61.95 0.0M
2022-09-20 60.10 63.80 60.10 61.00 0.0M
2022-09-19 63.00 63.00 60.00 61.40 0.0M
2022-09-16 65.15 65.20 60.85 60.85 0.0M
2022-09-15 65.30 65.30 61.65 62.15 0.0M
2022-09-14 63.35 64.50 62.00 63.50 0.0M
2022-09-13 61.30 62.00 60.00 60.00 0.0M
2022-09-12 58.55 63.40 58.55 61.30 0.0M
2022-09-09 62.85 62.85 58.45 59.70 0.0M
2022-09-08 61.00 61.75 60.50 61.75 0.0M
2022-09-07 61.00 65.25 60.90 62.65 0.0M
2022-09-06 61.30 62.30 58.70 61.15 0.0M
2022-09-05 60.90 60.90 56.90 59.00 0.0M
2022-09-02 58.70 60.80 57.50 60.80 0.0M
2022-09-01 58.80 58.85 58.00 58.50 0.0M
2022-08-30 59.00 59.05 57.40 58.50 0.0M
2022-08-29 59.70 59.70 57.35 59.00 0.0M
2022-08-26 57.30 59.40 57.15 58.50 0.0M
2022-08-25 57.60 57.60 57.60 57.60 0.0M
2022-08-24 58.00 60.00 57.30 58.15 0.0M
2022-08-23 60.00 61.90 58.25 58.45 0.0M
2022-08-22 57.00 60.85 57.00 58.85 0.0M
2022-08-19 60.00 60.00 56.80 57.55 0.0M
2022-08-18 59.95 60.00 57.35 59.35 0.0M
2022-08-17 57.45 60.00 57.00 60.00 0.0M
2022-08-16 61.50 61.50 57.15 59.25 0.0M
2022-08-12 58.30 61.80 57.10 60.15 0.0M
2022-08-11 56.75 65.00 56.75 58.95 0.0M
2022-08-10 60.00 64.60 56.50 57.55 0.0M
2022-08-08 61.00 61.50 60.00 61.15 0.0M
2022-08-05 60.30 61.75 58.60 59.60 0.0M
2022-08-04 62.50 62.50 60.30 60.30 0.0M
2022-08-03 60.10 60.90 60.10 60.40 0.0M
2022-08-02 61.80 62.50 61.00 62.00 0.0M
2022-08-01 62.60 64.80 61.60 62.10 0.0M
2022-07-29 62.45 62.45 62.45 62.45 0.0M
2022-07-27 62.50 62.50 62.50 62.50 0.0M
2022-07-26 63.10 65.00 62.50 62.55 0.0M
2022-07-25 63.00 66.75 62.85 65.25 0.0M
2022-07-22 64.00 67.25 63.05 65.50 0.0M
2022-07-21 65.00 65.00 62.50 62.50 0.0M
2022-07-20 58.25 65.60 58.25 65.00 0.0M
2022-07-19 61.35 62.80 61.20 62.20 0.0M
2022-07-18 66.20 66.20 61.05 65.00 0.0M
2022-07-15 64.80 64.95 64.80 64.90 0.0M
2022-07-14 66.15 66.15 60.70 61.15 0.0M
2022-07-13 67.50 69.40 63.15 66.60 0.0M
2022-07-12 62.50 67.50 58.50 66.45 0.0M
2022-07-11 58.65 64.00 58.65 61.05 0.0M
2022-07-08 63.00 65.50 63.00 63.95 0.0M
2022-07-07 59.00 65.70 58.50 64.45 0.0M
2022-07-06 62.70 62.70 59.00 59.00 0.0M
2022-07-05 57.80 59.75 57.80 59.75 0.0M
2022-07-04 58.20 58.25 56.30 56.30 0.0M
2022-07-01 56.50 58.00 56.50 58.00 0.0M
2022-06-30 54.85 57.50 54.85 57.50 0.0M
2022-06-28 58.05 58.10 57.65 57.75 0.0M
2022-06-27 58.00 58.00 57.55 57.65 0.0M
2022-06-24 56.00 59.70 56.00 59.45 0.0M
2022-06-23 54.55 57.40 54.55 57.10 0.0M
2022-06-22 54.10 56.00 54.05 56.00 0.0M
2022-06-21 54.55 58.80 54.55 56.20 0.0M
2022-06-20 59.70 59.70 56.40 56.45 0.0M
2022-06-17 58.90 59.20 58.90 59.20 0.0M
2022-06-16 61.20 61.20 57.25 57.25 0.0M
2022-06-15 56.00 58.00 56.00 58.00 0.0M
2022-06-14 60.00 60.95 56.60 56.60 0.0M
2022-06-13 58.15 58.15 54.35 55.50 0.0M
2022-06-10 55.65 58.15 55.65 58.15 0.0M
2022-06-09 58.45 58.45 58.45 58.45 0.0M
2022-06-08 58.45 58.75 54.70 58.65 0.0M
2022-06-07 59.20 59.20 58.45 58.50 0.0M
2022-06-06 59.45 59.90 54.60 59.30 0.0M
2022-06-03 60.00 60.50 56.05 58.25 0.0M
2022-06-02 60.90 61.30 60.90 60.90 0.0M
2022-06-01 56.85 60.40 55.55 60.30 0.0M
2022-05-31 59.95 60.00 57.55 59.70 0.0M
2022-05-30 61.00 61.00 54.00 59.10 0.0M
2022-05-27 64.80 64.80 61.45 61.50 0.0M
2022-05-26 61.35 61.35 57.65 59.60 0.0M
2022-05-25 68.40 68.40 61.35 61.35 0.0M
2022-05-24 66.00 66.00 61.25 61.95 0.0M
2022-05-23 64.00 67.45 63.00 66.00 0.0M
2022-05-20 64.20 66.70 64.10 66.15 0.0M
2022-05-19 63.00 63.95 63.00 63.00 0.0M
2022-05-18 64.20 66.80 64.00 64.20 0.0M
2022-05-17 62.90 64.00 61.45 64.00 0.0M
2022-05-16 62.50 62.50 62.50 62.50 0.0M
2022-05-13 65.70 65.95 61.10 62.50 0.0M
2022-05-12 61.85 65.85 61.70 64.65 0.0M
2022-05-11 69.00 69.00 62.50 63.25 0.0M
2022-05-10 69.00 69.00 69.00 69.00 0.0M
2022-05-09 73.70 73.70 68.10 68.20 0.0M
2022-05-06 69.00 70.00 69.00 69.00 0.0M
2022-05-05 74.70 74.70 69.35 70.50 0.0M
2022-05-04 71.00 72.55 69.60 72.25 0.0M
2022-05-02 70.95 72.80 70.20 71.00 0.0M
2022-04-29 73.60 73.60 70.00 71.95 0.0M
2022-04-28 72.10 74.90 69.05 72.05 0.0M
2022-04-27 74.00 74.00 72.50 73.90 0.0M
2022-04-26 71.55 75.55 71.55 75.05 0.0M
2022-04-25 75.90 75.90 73.55 74.05 0.0M
2022-04-22 83.60 83.60 76.65 77.65 0.0M
2022-04-21 70.00 81.70 69.05 79.60 0.0M
2022-04-20 68.70 68.70 68.60 68.60 0.0M
2022-04-19 68.90 70.50 68.50 68.65 0.0M
2022-04-18 67.90 67.90 65.20 67.90 0.0M
2022-04-13 68.95 68.95 67.00 67.25 0.0M
2022-04-12 69.00 69.00 65.50 67.00 0.0M
2022-04-11 66.25 68.85 66.20 67.10 0.0M
2022-04-08 66.05 67.10 66.05 67.05 0.0M
2022-04-07 65.30 68.90 65.30 67.00 0.0M
2022-04-06 67.70 67.70 67.50 67.50 0.0M
2022-04-05 67.00 67.85 65.15 66.10 0.0M
2022-04-04 63.50 67.50 63.40 67.00 0.0M
2022-04-01 67.90 67.90 65.00 65.55 0.0M
2022-03-31 68.40 68.40 65.05 65.05 0.0M
2022-03-30 66.95 67.70 64.00 67.00 0.0M
2022-03-29 68.00 68.20 63.20 65.15 0.0M
2022-03-28 62.15 68.90 62.15 64.00 0.0M
2022-03-25 67.75 67.75 63.65 64.00 0.0M
2022-03-24 65.60 65.60 64.90 65.40 0.0M
2022-03-23 68.80 69.00 63.50 63.65 0.0M
2022-03-22 68.65 68.65 64.00 66.00 0.0M
2022-03-21 68.80 68.80 66.00 68.80 0.0M
2022-03-17 64.65 69.40 64.45 67.75 0.0M
2022-03-16 63.55 69.75 63.55 66.65 0.0M
2022-03-15 69.00 69.00 66.50 68.00 0.0M
2022-03-14 71.45 71.45 66.20 69.45 0.0M
2022-03-11 72.00 72.00 65.00 70.55 0.0M
2022-03-10 64.50 67.40 64.00 66.70 0.0M
2022-03-09 63.95 63.95 61.25 61.30 0.0M
2022-03-08 59.30 61.05 59.30 61.00 0.0M
2022-03-07 63.80 63.90 60.10 61.90 0.0M
2022-03-04 65.00 65.00 59.00 64.00 0.0M
2022-03-03 62.00 63.40 61.50 63.40 0.0M
2022-03-02 62.50 63.90 62.50 63.00 0.0M
2022-02-28 60.00 60.50 60.00 60.50 0.0M
2022-02-25 59.80 62.70 59.55 59.80 0.0M
2022-02-24 62.00 66.55 55.05 58.05 0.0M
2022-02-23 66.00 68.35 66.00 67.80 0.0M
2022-02-22 66.05 66.05 62.25 65.00 0.0M
2022-02-21 74.55 74.55 67.70 68.80 0.0M
2022-02-18 63.10 74.95 63.10 70.80 0.0M
2022-02-17 63.85 65.50 62.60 65.35 0.0M
2022-02-16 62.05 64.25 60.50 63.85 0.0M
2022-02-15 65.00 65.00 59.40 60.75 0.0M
2022-02-14 60.60 64.55 60.00 61.50 0.0M
2022-02-11 61.25 65.00 60.00 63.60 0.0M
2022-02-10 66.15 66.15 64.30 65.90 0.0M
2022-02-09 62.45 66.95 62.45 66.95 0.0M
2022-02-08 65.50 68.65 65.05 65.30 0.0M
2022-02-07 67.70 67.70 65.50 65.50 0.0M
2022-02-04 63.05 67.00 63.05 66.75 0.0M
2022-02-03 63.30 65.80 63.30 65.20 0.0M
2022-02-02 61.70 65.25 61.70 65.25 0.0M
2022-02-01 66.00 67.40 61.30 62.80 0.0M
2022-01-31 62.65 63.95 62.60 63.80 0.0M
2022-01-28 66.00 66.95 62.05 64.95 0.0M
2022-01-27 63.05 65.00 63.00 65.00 0.0M
2022-01-25 61.65 65.00 61.00 65.00 0.0M
2022-01-24 63.60 66.90 62.60 63.20 0.0M
2022-01-21 69.50 69.50 65.50 65.65 0.0M
2022-01-20 66.20 68.95 66.00 66.80 0.0M
2022-01-19 65.70 69.70 65.70 69.65 0.0M
2022-01-18 71.00 71.00 67.00 67.50 0.0M
2022-01-17 74.00 74.00 67.60 71.95 0.0M
2022-01-14 73.60 73.90 69.20 71.25 0.0M
2022-01-13 71.50 74.00 68.20 71.10 0.0M
2022-01-12 69.50 71.25 66.50 70.10 0.0M
2022-01-11 69.50 69.50 66.05 67.20 0.0M
2022-01-10 74.00 74.00 64.35 67.00 0.0M
2022-01-07 65.80 68.50 64.50 68.00 0.0M
2022-01-06 63.15 65.40 62.10 64.85 0.0M
2022-01-05 62.80 65.00 61.10 64.40 0.0M
2022-01-04 62.00 62.95 60.00 62.30 0.0M
2022-01-03 62.00 62.40 59.75 62.40 0.0M