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
2023-12-29 85.52 88.22 85.52 87.38 0.0M
2023-12-28 98.00 98.00 90.02 90.02 0.0M
2023-12-27 106.00 106.97 94.65 94.75 0.0M
2023-12-26 100.04 114.08 96.96 105.16 0.1M
2023-12-22 81.54 95.07 81.54 95.07 0.1M
2023-12-21 79.00 83.95 74.00 79.23 0.0M
2023-12-20 73.50 87.20 73.50 76.68 0.1M
2023-12-19 74.00 75.98 73.00 73.50 0.0M
2023-12-18 73.60 76.50 71.60 73.34 0.0M
2023-12-15 69.90 70.00 68.00 69.10 0.0M
2023-12-14 69.80 70.00 68.05 68.20 0.0M
2023-12-13 66.40 70.80 66.40 69.83 0.0M
2023-12-12 71.89 71.89 67.00 68.22 0.0M
2023-12-11 66.01 71.07 66.01 68.68 0.0M
2023-12-08 69.97 72.40 66.50 67.49 0.0M
2023-12-07 68.02 73.70 68.00 68.71 0.0M
2023-12-06 68.72 72.20 68.72 70.00 0.0M
2023-12-05 74.26 74.50 69.50 70.76 0.0M
2023-12-04 72.00 81.50 72.00 74.26 0.0M
2023-12-01 71.10 71.50 70.00 70.20 0.0M
2023-11-30 76.40 76.40 71.30 72.70 0.0M
2023-11-29 66.00 76.55 63.25 73.13 0.1M
2023-11-28 59.95 67.80 59.50 64.08 0.0M
2023-11-24 61.99 61.99 58.02 58.12 0.0M
2023-11-23 60.00 60.00 58.60 58.65 0.0M
2023-11-22 59.85 61.92 59.60 59.60 0.0M
2023-11-21 60.78 61.97 59.70 59.85 0.0M
2023-11-20 63.00 64.89 60.25 60.80 0.0M
2023-11-17 61.00 64.40 60.55 63.25 0.0M
2023-11-16 60.90 64.58 60.50 61.68 0.0M
2023-11-15 65.50 65.88 61.81 62.61 0.0M
2023-11-13 62.80 67.15 60.50 65.39 0.0M
2023-11-12 60.00 60.99 59.00 60.75 0.0M
2023-11-10 58.80 61.49 57.50 58.04 0.0M
2023-11-09 62.50 64.80 58.01 58.77 0.0M
2023-11-08 51.00 62.38 51.00 61.71 0.1M
2023-11-07 53.00 53.50 48.67 51.99 0.0M
2023-11-06 47.79 51.85 47.79 50.34 0.0M
2023-11-03 48.89 48.89 47.52 47.52 0.0M
2023-11-02 48.25 51.80 48.25 48.89 0.0M
2023-11-01 49.55 50.10 49.55 50.10 0.0M
2023-10-31 49.60 52.55 49.60 52.45 0.0M
2023-10-30 52.70 52.75 51.00 52.00 0.0M
2023-10-27 48.10 52.48 48.10 52.45 0.0M
2023-10-26 48.15 50.99 47.61 49.72 0.0M
2023-10-25 51.50 53.98 49.51 49.91 0.0M
2023-10-23 55.99 55.99 50.01 51.50 0.0M
2023-10-20 55.40 55.70 51.56 53.27 0.0M
2023-10-19 53.50 54.79 53.50 54.10 0.0M
2023-10-18 52.99 54.00 52.45 53.98 0.0M
2023-10-17 53.50 53.50 51.34 53.00 0.0M
2023-10-16 53.99 54.45 52.50 53.63 0.0M
2023-10-13 52.10 54.45 51.30 51.83 0.0M
2023-10-12 51.25 53.90 51.25 52.64 0.0M
2023-10-11 52.50 54.48 50.00 52.00 0.0M
2023-10-10 51.00 53.40 50.00 52.50 0.0M
2023-10-09 50.90 53.50 49.67 52.50 0.0M
2023-10-06 48.10 52.00 48.10 50.90 0.0M
2023-10-05 49.33 49.33 49.33 49.33 0.0M
2023-10-04 52.80 57.48 47.71 49.29 0.0M
2023-10-03 53.40 54.49 50.00 52.80 0.0M
2023-09-29 52.29 53.76 49.20 53.49 0.0M
2023-09-28 53.79 53.79 49.98 52.29 0.0M
2023-09-27 47.50 52.50 45.36 51.83 0.0M
2023-09-26 49.01 49.04 47.11 47.42 0.0M
2023-09-25 48.05 52.55 48.05 49.13 0.0M
2023-09-22 52.70 52.70 48.25 50.88 0.0M
2023-09-21 49.06 52.00 49.06 50.90 0.0M
2023-09-20 51.55 52.70 48.63 49.06 0.0M
2023-09-18 51.90 51.90 49.11 49.11 0.0M
2023-09-15 50.07 52.00 49.85 49.89 0.0M
2023-09-14 51.00 52.92 51.00 52.00 0.0M
2023-09-13 51.00 51.00 47.15 49.80 0.0M
2023-09-12 49.00 51.50 48.00 51.41 0.0M
2023-09-11 52.50 52.50 48.75 49.03 0.0M
2023-09-08 52.80 52.80 49.00 52.00 0.0M
2023-09-07 49.11 51.97 49.08 49.53 0.0M
2023-09-06 53.98 54.00 49.11 50.72 0.0M
2023-09-05 55.00 55.00 52.00 54.20 0.0M
2023-09-04 52.00 54.47 49.10 53.93 0.0M
2023-09-01 52.65 53.88 50.86 52.81 0.0M
2023-08-31 54.30 54.80 49.70 51.12 0.0M
2023-08-30 43.80 54.40 43.80 52.97 0.0M
2023-08-29 47.00 47.00 45.10 46.48 0.0M
2023-08-28 47.67 47.67 45.07 46.00 0.0M
2023-08-25 46.50 46.50 44.50 46.28 0.0M
2023-08-24 44.95 47.70 43.05 45.10 0.0M
2023-08-23 45.10 47.80 45.10 45.52 0.0M
2023-08-22 47.70 47.80 44.55 45.29 0.0M
2023-08-21 44.00 47.79 44.00 46.79 0.0M
2023-08-18 47.00 47.94 44.77 45.60 0.0M
2023-08-17 47.48 47.92 43.75 47.00 0.0M
2023-08-16 46.90 47.49 43.30 47.48 0.0M
2023-08-14 46.87 47.00 44.72 46.18 0.0M
2023-08-11 47.90 47.90 44.78 45.27 0.0M
2023-08-10 45.55 47.00 45.20 45.25 0.0M
2023-08-09 47.50 48.25 45.55 45.55 0.0M
2023-08-08 45.85 48.54 45.00 47.80 0.0M
2023-08-07 48.39 48.39 45.10 47.99 0.0M
2023-08-04 46.00 47.85 46.00 47.00 0.0M
2023-08-03 46.50 47.50 45.50 45.50 0.0M
2023-08-02 47.90 47.90 45.10 46.90 0.0M
2023-08-01 44.60 48.19 44.60 45.89 0.0M
2023-07-31 45.30 48.96 45.30 46.12 0.0M
2023-07-28 46.51 48.98 46.51 47.67 0.0M
2023-07-27 45.60 45.60 45.60 45.60 0.0M
2023-07-26 47.85 48.60 44.31 46.00 0.0M
2023-07-25 46.20 47.85 46.20 47.85 0.0M
2023-07-24 46.00 47.98 45.06 47.98 0.0M
2023-07-21 45.00 49.01 43.56 47.72 0.0M
2023-07-20 48.25 48.25 45.15 45.59 0.0M
2023-07-19 45.95 45.95 45.91 45.91 0.0M
2023-07-18 47.15 48.29 45.66 47.50 0.0M
2023-07-17 47.30 47.50 44.60 47.20 0.0M
2023-07-14 45.94 46.00 43.25 45.11 0.0M
2023-07-13 43.00 43.00 42.52 43.00 0.0M
2023-07-12 42.83 45.50 42.83 43.25 0.0M
2023-07-11 43.20 46.49 43.20 43.57 0.0M
2023-07-10 45.66 45.66 45.00 45.00 0.0M
2023-07-07 46.30 46.30 43.50 44.00 0.0M
2023-07-06 45.98 45.98 43.80 44.98 0.0M
2023-07-05 43.72 45.48 43.72 45.28 0.0M
2023-07-04 43.80 45.00 43.72 43.73 0.0M
2023-07-03 46.40 46.40 44.00 45.54 0.0M
2023-06-30 43.00 45.50 42.57 44.98 0.0M
2023-06-28 43.30 43.75 42.56 42.57 0.0M
2023-06-27 45.00 45.00 43.08 43.27 0.0M
2023-06-26 45.99 46.28 42.50 43.06 0.0M
2023-06-23 46.48 46.48 42.24 45.04 0.0M
2023-06-22 45.00 46.00 43.26 44.98 0.0M
2023-06-21 45.09 45.94 43.52 45.16 0.0M
2023-06-20 42.50 45.95 42.50 45.09 0.0M
2023-06-19 45.14 45.99 42.67 43.53 0.0M
2023-06-16 43.10 44.25 43.05 44.25 0.0M
2023-06-15 45.40 45.40 43.20 43.22 0.0M
2023-06-14 46.90 46.90 42.70 43.88 0.0M
2023-06-13 44.21 45.20 44.21 44.23 0.0M
2023-06-12 45.65 45.65 43.41 44.21 0.0M
2023-06-08 45.65 46.29 45.65 45.65 0.0M
2023-06-07 47.35 47.35 44.75 44.75 0.0M
2023-06-06 46.99 46.99 43.50 44.20 0.0M
2023-06-05 43.10 49.75 42.00 46.00 0.0M
2023-06-02 45.78 45.80 45.78 45.78 0.0M
2023-06-01 44.10 46.97 44.10 45.77 0.0M
2023-05-31 46.22 46.22 44.20 45.80 0.0M
2023-05-30 46.70 46.70 44.20 46.22 0.0M
2023-05-29 48.00 48.00 44.50 46.40 0.0M
2023-05-26 53.00 53.00 42.52 45.28 0.0M
2023-05-25 52.48 54.00 52.01 53.00 0.0M
2023-05-24 53.50 56.00 47.75 51.98 0.0M
2023-05-23 51.00 52.70 51.00 51.66 0.0M
2023-05-22 53.70 53.70 51.10 52.20 0.0M
2023-05-19 48.00 52.25 48.00 51.74 0.0M
2023-05-18 47.70 49.35 45.78 48.57 0.0M
2023-05-17 46.40 47.97 45.00 47.71 0.0M
2023-05-16 44.50 46.30 44.00 44.54 0.0M
2023-05-15 45.85 45.85 42.62 45.74 0.0M
2023-05-12 42.65 45.00 42.60 44.93 0.0M
2023-05-11 42.53 45.00 42.53 44.99 0.0M
2023-05-10 43.16 43.95 43.16 43.95 0.0M
2023-05-09 44.99 45.00 44.99 45.00 0.0M
2023-05-08 42.36 44.90 42.36 44.81 0.0M
2023-05-05 43.06 43.90 43.06 43.90 0.0M
2023-05-04 45.00 45.00 42.50 44.76 0.0M
2023-05-03 44.22 44.22 43.00 43.32 0.0M
2023-05-02 45.00 45.00 44.20 44.22 0.0M
2023-04-28 44.90 45.00 43.00 43.00 0.0M
2023-04-27 44.00 45.00 43.50 43.50 0.0M
2023-04-26 43.66 43.68 43.50 43.50 0.0M
2023-04-25 46.80 46.80 45.75 46.00 0.0M
2023-04-24 44.50 46.10 42.73 45.99 0.0M
2023-04-20 46.28 46.28 44.00 44.03 0.0M
2023-04-19 43.85 46.28 43.00 46.00 0.0M
2023-04-18 46.70 46.70 46.40 46.40 0.0M
2023-04-17 44.65 46.80 43.57 44.36 0.0M
2023-04-13 47.10 48.00 44.91 46.99 0.0M
2023-04-12 43.70 47.40 43.70 47.10 0.0M
2023-04-11 44.54 46.39 44.54 46.39 0.0M
2023-04-10 44.50 46.86 43.46 43.46 0.0M
2023-04-06 46.60 46.60 45.25 45.28 0.0M
2023-04-05 45.01 46.99 45.01 45.37 0.0M
2023-04-03 44.40 45.35 42.00 42.65 0.0M
2023-03-31 42.62 46.40 42.62 45.98 0.0M
2023-03-29 44.00 44.30 43.30 43.32 0.0M
2023-03-28 43.00 47.80 43.00 45.45 0.0M
2023-03-27 42.80 44.20 42.80 44.20 0.0M
2023-03-23 45.10 45.10 45.10 45.10 0.0M
2023-03-22 47.40 49.30 44.30 45.15 0.0M
2023-03-21 42.50 47.40 42.50 45.97 0.0M
2023-03-20 42.25 46.00 42.25 42.40 0.0M
2023-03-17 46.45 46.45 43.02 43.07 0.0M
2023-03-16 43.60 45.90 43.60 45.84 0.0M
2023-03-15 45.70 45.79 43.51 43.51 0.0M
2023-03-14 43.50 43.50 43.50 43.50 0.0M
2023-03-13 43.75 45.00 43.75 44.97 0.0M
2023-03-10 45.35 45.35 43.50 43.75 0.0M
2023-03-09 44.30 46.25 43.90 44.17 0.0M
2023-03-08 47.30 47.30 44.30 44.30 0.0M
2023-03-06 47.50 47.50 45.30 45.30 0.0M
2023-03-03 46.90 46.90 46.79 46.80 0.0M
2023-03-02 43.75 45.12 43.75 45.11 0.0M
2023-03-01 47.27 47.27 45.20 45.20 0.0M
2023-02-28 45.50 48.00 45.50 46.25 0.0M
2023-02-27 48.55 49.85 45.75 46.20 0.0M
2023-02-24 48.30 48.30 47.65 47.65 0.0M
2023-02-23 46.50 46.50 45.50 45.75 0.0M
2023-02-22 45.60 45.60 44.50 45.00 0.0M
2023-02-20 46.75 48.15 45.90 48.15 0.0M
2023-02-17 48.10 48.10 47.75 47.75 0.0M
2023-02-16 46.10 46.10 46.05 46.05 0.0M
2023-02-15 46.70 48.35 46.00 46.25 0.0M
2023-02-14 47.05 47.05 47.00 47.00 0.0M
2023-02-13 47.25 47.25 46.70 46.90 0.0M
2023-02-10 49.20 49.30 47.25 49.30 0.0M
2023-02-09 49.40 49.80 47.50 47.65 0.0M
2023-02-08 48.00 51.00 47.25 47.60 0.0M
2023-02-07 47.15 47.15 47.15 47.15 0.0M
2023-02-06 47.10 49.95 47.10 48.25 0.0M
2023-02-03 47.55 49.55 47.20 47.25 0.0M
2023-02-02 47.85 49.55 47.60 48.00 0.0M
2023-02-01 50.00 50.00 47.30 49.00 0.0M
2023-01-31 48.05 48.05 47.90 48.00 0.0M
2023-01-30 50.00 50.00 48.00 48.00 0.0M
2023-01-27 49.50 50.00 48.05 49.50 0.0M
2023-01-25 49.95 50.00 48.70 48.80 0.0M
2023-01-24 49.00 50.00 49.00 49.70 0.0M
2023-01-23 49.25 49.45 48.05 48.50 0.0M
2023-01-20 49.25 51.00 48.40 50.80 0.0M
2023-01-19 52.00 52.00 49.15 51.20 0.0M
2023-01-18 49.00 51.70 48.05 51.05 0.0M
2023-01-17 49.10 50.95 49.00 49.00 0.0M
2023-01-16 49.10 51.15 49.05 49.05 0.0M
2023-01-13 52.95 52.95 49.05 49.65 0.0M
2023-01-12 51.70 52.40 50.05 51.20 0.0M
2023-01-11 49.00 53.25 48.80 51.70 0.0M
2023-01-10 49.85 51.00 49.10 49.35 0.0M
2023-01-09 49.60 51.95 49.55 49.85 0.0M
2023-01-06 52.80 52.80 49.30 49.55 0.0M
2023-01-05 49.40 51.95 49.40 51.50 0.0M
2023-01-04 49.10 51.80 49.10 50.95 0.0M
2023-01-03 53.00 53.00 49.00 50.80 0.0M
2023-01-02 51.00 53.95 49.55 50.60 0.0M