Shree Pacetronix Ltd (SPAC)

SPAC
🏛️ インド →
220.30
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
2022-12-30 107.00 107.00 101.75 101.75 0.0M
2022-12-29 111.85 111.90 102.00 107.00 0.0M
2022-12-28 98.05 108.20 98.00 106.60 0.0M
2022-12-27 103.05 103.05 102.90 103.05 0.0M
2022-12-26 108.50 108.50 108.30 108.30 0.0M
2022-12-23 124.95 124.95 113.95 113.95 0.0M
2022-12-22 113.00 121.00 113.00 119.90 0.0M
2022-12-21 123.95 125.85 114.50 117.50 0.0M
2022-12-20 120.20 120.20 114.10 119.90 0.0M
2022-12-19 120.45 124.30 114.30 120.00 0.0M
2022-12-16 123.10 123.10 120.05 120.05 0.0M
2022-12-15 137.95 137.95 125.60 126.35 0.0M
2022-12-14 122.00 133.40 122.00 132.00 0.0M
2022-12-13 132.00 132.80 121.65 127.05 0.0M
2022-12-12 126.50 126.50 126.50 126.50 0.0M
2022-12-09 120.50 120.50 120.50 120.50 0.0M
2022-12-08 113.00 114.80 104.10 114.80 0.0M
2022-12-07 108.00 116.00 108.00 109.35 0.0M
2022-12-06 122.55 122.55 113.20 113.30 0.0M
2022-12-05 118.80 125.00 118.75 119.15 0.0M
2022-12-02 136.00 136.00 124.15 124.95 0.0M
2022-12-01 130.65 130.65 121.05 130.65 0.0M
2022-11-30 124.40 124.45 113.00 124.45 0.0M
2022-11-29 107.35 118.55 107.35 118.55 0.0M
2022-11-28 112.95 112.95 112.95 112.95 0.0M
2022-11-25 118.85 118.85 118.85 118.85 0.0M
2022-11-24 125.10 125.10 125.10 125.10 0.0M
2022-11-23 131.65 131.65 131.65 131.65 0.0M
2022-11-22 138.55 138.55 138.55 138.55 0.0M
2022-11-21 145.80 145.80 145.80 145.80 0.0M
2022-11-18 153.45 153.45 153.45 153.45 0.0M
2022-11-17 161.50 161.50 161.50 161.50 0.0M
2022-11-16 170.00 170.00 170.00 170.00 0.0M
2022-11-15 197.00 197.00 178.90 178.90 0.0M
2022-11-14 188.30 188.30 188.30 188.30 0.0M
2022-11-11 179.35 179.35 179.35 179.35 0.0M
2022-11-10 170.95 170.95 155.05 170.85 0.0M
2022-11-09 162.85 162.85 162.85 162.85 0.0M
2022-11-07 155.10 155.10 155.10 155.10 0.0M
2022-11-04 147.75 147.75 147.75 147.75 0.0M
2022-11-03 140.75 140.75 127.35 140.75 0.0M
2022-11-02 134.05 134.05 134.05 134.05 0.0M
2022-11-01 127.70 127.70 127.70 127.70 0.0M
2022-10-31 121.65 121.65 121.65 121.65 0.0M
2022-10-28 114.90 115.90 114.90 115.90 0.0M
2022-10-27 100.00 110.40 99.90 110.40 0.0M
2022-10-25 105.55 105.55 95.55 105.15 0.0M
2022-10-24 100.55 100.55 100.55 100.55 0.0M
2022-10-21 95.80 95.80 95.80 95.80 0.0M
2022-10-20 90.00 91.25 82.65 91.25 0.0M
2022-10-19 86.95 86.95 86.95 86.95 0.0M
2022-10-18 82.85 82.85 82.85 82.85 0.0M
2022-10-17 78.95 78.95 78.95 78.95 0.0M
2022-10-14 75.20 75.20 72.20 75.20 0.0M
2022-10-13 71.70 71.75 70.85 71.65 0.0M
2022-10-12 65.10 68.35 65.10 68.35 0.0M
2022-10-11 65.10 65.25 62.05 65.10 0.0M
2022-10-10 63.25 65.10 63.25 65.10 0.0M
2022-10-07 61.50 62.90 57.00 62.00 0.0M
2022-10-06 59.95 59.95 59.95 59.95 0.0M
2022-10-04 57.15 58.00 57.15 58.00 0.0M
2022-10-03 60.10 60.15 60.10 60.15 0.0M
2022-09-30 56.10 61.95 56.10 61.95 0.0M
2022-09-29 62.00 62.00 59.00 59.00 0.0M
2022-09-28 68.25 68.25 62.00 62.00 0.0M
2022-09-27 65.00 65.00 65.00 65.00 0.0M
2022-09-26 61.95 61.95 61.95 61.95 0.0M
2022-09-23 59.00 59.00 59.00 59.00 0.0M
2022-09-22 56.20 56.20 56.20 56.20 0.0M
2022-09-21 53.55 53.55 53.55 53.55 0.0M
2022-09-20 47.50 51.00 47.50 51.00 0.0M
2022-09-19 50.00 50.00 50.00 50.00 0.0M
2022-09-15 49.60 50.00 49.60 50.00 0.0M
2022-09-14 52.15 52.15 52.15 52.15 0.0M
2022-09-13 54.85 54.85 54.85 54.85 0.0M
2022-09-12 57.70 57.70 57.70 57.70 0.0M
2022-09-09 63.80 63.80 60.70 60.70 0.0M
2022-09-08 63.95 63.95 63.85 63.85 0.0M
2022-09-07 60.95 60.95 60.95 60.95 0.0M
2022-09-06 58.00 58.05 58.00 58.05 0.0M
2022-09-05 55.30 55.30 55.30 55.30 0.0M
2022-09-02 52.70 52.70 52.70 52.70 0.0M
2022-09-01 50.20 50.20 50.20 50.20 0.0M
2022-08-30 47.85 47.85 47.85 47.85 0.0M
2022-08-29 43.45 45.60 42.00 45.60 0.0M
2022-08-26 43.45 43.45 43.45 43.45 0.0M
2022-08-25 41.40 41.40 41.40 41.40 0.0M
2022-08-24 39.45 39.45 39.45 39.45 0.0M
2022-08-23 37.60 37.60 37.60 37.60 0.0M
2022-08-22 35.85 35.85 35.85 35.85 0.0M
2022-08-19 34.15 34.15 34.15 34.15 0.0M
2022-08-18 32.55 32.55 32.55 32.55 0.0M
2022-08-17 31.00 31.00 31.00 31.00 0.0M
2022-08-16 29.55 29.55 29.55 29.55 0.0M
2022-08-12 28.15 28.15 28.15 28.15 0.0M
2022-08-11 28.15 28.15 28.15 28.15 0.0M
2022-08-10 27.30 27.30 27.30 27.30 0.0M
2022-08-05 28.70 28.70 28.70 28.70 0.0M
2022-08-01 30.20 30.20 27.50 27.50 0.0M
2022-07-29 28.90 28.90 28.90 28.90 0.0M
2022-07-28 26.30 27.55 26.30 27.55 0.0M
2022-07-27 25.00 26.25 25.00 26.25 0.0M
2022-07-26 25.00 25.00 24.90 25.00 0.0M
2022-07-25 24.05 24.05 22.15 24.05 0.0M
2022-07-22 23.15 23.15 23.15 23.15 0.0M
2022-07-21 22.05 22.05 22.05 22.05 0.0M
2022-07-20 21.00 21.00 21.00 21.00 0.0M
2022-07-19 22.10 22.10 20.00 20.00 0.0M
2022-07-18 19.05 21.05 19.05 21.05 0.0M
2022-07-15 20.05 20.05 20.00 20.05 0.0M
2022-07-14 18.40 19.10 18.40 19.10 0.0M
2022-07-13 18.10 18.20 18.10 18.20 0.0M
2022-07-11 19.00 19.00 19.00 19.00 0.0M
2022-07-07 19.05 20.00 19.05 20.00 0.0M
2022-07-06 19.05 19.05 19.05 19.05 0.0M
2022-07-04 19.00 19.05 19.00 19.05 0.0M
2022-06-30 19.95 19.95 19.00 19.00 0.0M
2022-06-28 22.05 22.05 19.95 19.95 0.0M
2022-06-24 21.00 21.00 21.00 21.00 0.0M
2022-06-22 20.00 20.00 20.00 20.00 0.0M
2022-06-21 20.40 20.40 20.40 20.40 0.0M
2022-06-17 19.45 19.45 19.45 19.45 0.0M
2022-06-16 19.45 19.45 19.45 19.45 0.0M
2022-06-15 18.45 19.45 17.85 19.45 0.0M
2022-06-14 18.50 18.55 18.50 18.55 0.0M
2022-06-10 19.10 19.10 19.10 19.10 0.0M
2022-06-09 20.10 20.10 20.10 20.10 0.0M
2022-06-06 21.15 21.15 21.15 21.15 0.0M
2022-06-03 21.15 21.15 21.15 21.15 0.0M
2022-05-31 20.15 20.15 20.15 20.15 0.0M
2022-05-30 19.20 19.20 19.20 19.20 0.0M
2022-05-23 18.30 18.30 18.30 18.30 0.0M
2022-05-19 16.65 18.35 16.65 18.35 0.0M
2022-05-17 17.50 17.50 17.50 17.50 0.0M
2022-05-12 16.70 16.70 16.70 16.70 0.0M
2022-05-11 17.40 17.40 17.40 17.40 0.0M
2022-05-10 18.30 20.20 18.30 18.30 0.0M
2022-05-09 19.25 19.25 19.25 19.25 0.0M
2022-05-06 20.25 20.25 20.25 20.25 0.0M
2022-04-29 21.30 21.30 21.30 21.30 0.0M
2022-04-26 21.30 21.30 21.30 21.30 0.0M
2022-04-25 21.30 21.30 21.30 21.30 0.0M
2022-04-22 22.40 22.40 22.40 22.40 0.0M
2022-04-20 22.30 22.30 22.30 22.30 0.0M
2022-04-19 19.25 21.25 19.25 21.25 0.0M
2022-04-13 20.25 20.25 20.25 20.25 0.0M
2022-04-11 21.30 21.30 20.25 20.25 0.0M
2022-04-08 21.30 21.30 21.30 21.30 0.0M
2022-04-05 19.30 20.30 19.30 20.30 0.0M
2022-04-04 18.40 20.30 18.40 20.30 0.0M
2022-04-01 19.35 19.35 19.35 19.35 0.0M
2022-03-31 18.50 20.35 18.50 20.35 0.0M
2022-03-30 19.45 19.45 19.45 19.45 0.0M
2022-03-29 22.20 22.20 20.45 20.45 0.0M
2022-03-28 21.50 21.50 21.50 21.50 0.0M
2022-03-25 22.60 22.60 22.60 22.60 0.0M
2022-03-24 23.75 23.75 23.75 23.75 0.0M
2022-03-23 23.75 23.75 23.75 23.75 0.0M
2022-03-22 25.00 25.00 25.00 25.00 0.0M
2022-03-16 26.30 26.30 26.30 26.30 0.0M
2022-03-10 26.30 26.30 26.30 26.30 0.0M
2022-03-08 26.30 26.30 26.30 26.30 0.0M
2022-03-04 25.05 25.05 25.05 25.05 0.0M
2022-03-03 25.05 25.05 25.05 25.05 0.0M
2022-03-02 23.90 23.90 23.90 23.90 0.0M
2022-02-28 22.80 22.80 22.80 22.80 0.0M
2022-02-25 21.70 21.80 21.70 21.80 0.0M
2022-02-24 22.80 22.80 22.80 22.80 0.0M
2022-02-22 22.80 22.80 22.80 22.80 0.0M
2022-02-21 24.00 24.00 24.00 24.00 0.0M
2022-02-17 24.00 24.00 24.00 24.00 0.0M
2022-02-14 23.95 26.45 23.95 24.00 0.0M
2022-02-11 27.75 27.75 25.20 25.20 0.0M
2022-02-10 26.45 26.45 26.45 26.45 0.0M
2022-02-09 24.00 25.20 24.00 25.20 0.0M
2022-02-08 24.55 24.55 24.00 24.00 0.0M
2022-02-04 25.25 25.25 24.55 24.55 0.0M
2022-02-03 24.50 24.55 22.25 24.55 0.0M
2022-02-02 25.00 25.00 23.40 23.40 0.0M
2022-02-01 24.60 24.60 24.60 24.60 0.0M
2022-01-31 23.55 23.55 23.50 23.50 0.0M
2022-01-28 27.30 27.30 24.70 24.70 0.0M
2022-01-27 26.05 26.05 26.00 26.00 0.0M
2022-01-25 26.05 26.05 26.05 26.05 0.0M
2022-01-24 27.30 27.30 27.30 27.30 0.0M
2022-01-21 26.00 27.00 26.00 26.00 0.0M
2022-01-20 28.40 28.40 26.95 26.95 0.0M
2022-01-19 27.05 27.05 27.05 27.05 0.0M
2022-01-18 28.45 28.45 28.45 28.45 0.0M
2022-01-17 29.90 29.90 29.90 29.90 0.0M
2022-01-14 29.90 29.90 29.90 29.90 0.0M
2022-01-13 28.70 29.90 28.70 29.90 0.0M
2022-01-12 31.75 31.75 30.20 30.20 0.0M
2022-01-11 28.80 31.75 28.80 31.75 0.0M
2022-01-10 27.55 30.35 27.55 30.30 0.0M
2022-01-07 28.00 29.60 28.00 28.95 0.0M
2022-01-06 29.80 30.65 27.75 28.20 0.0M
2022-01-05 29.20 29.20 27.05 29.20 0.0M
2022-01-04 28.00 29.35 26.60 27.85 0.0M
2022-01-03 28.00 29.40 28.00 28.00 0.0M