Silgo Retail Ltd (SILG)

SILG
🏛️ インド →
64.05
最終更新: 2025-09-26
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
2025-09-26 67.34 67.34 64.05 64.05 0.0M
2025-09-25 69.85 69.85 65.50 67.43 0.0M
2025-09-24 68.20 69.00 67.04 68.32 0.0M
2025-09-23 69.35 69.35 67.02 68.20 0.0M
2025-09-22 71.05 71.05 67.02 69.37 0.0M
2025-09-19 69.50 71.35 69.00 70.49 0.0M
2025-09-18 71.65 72.90 68.00 69.50 0.0M
2025-09-17 72.56 72.56 69.00 69.58 0.0M
2025-09-16 66.95 69.11 64.01 69.11 0.0M
2025-09-15 65.00 66.96 62.10 65.82 0.0M
2025-09-12 65.31 66.00 64.50 64.82 0.0M
2025-09-11 66.90 66.90 64.60 65.31 0.0M
2025-09-10 67.00 67.00 63.99 66.90 0.0M
2025-09-09 64.00 67.00 63.00 64.98 0.0M
2025-09-08 62.19 65.00 61.37 64.89 0.0M
2025-09-05 66.00 66.00 62.09 62.19 0.0M
2025-09-04 69.24 69.69 65.13 65.36 0.0M
2025-09-03 69.45 69.45 67.80 68.56 0.0M
2025-09-02 70.35 70.35 66.01 68.30 0.1M
2025-09-01 68.50 70.00 66.21 68.12 0.1M
2025-08-29 63.23 68.04 62.69 68.04 0.1M
2025-08-28 64.86 65.90 64.80 64.80 0.0M
2025-08-26 68.22 68.22 68.22 68.22 0.0M
2025-08-25 79.00 79.00 71.82 71.82 0.2M
2025-08-22 72.95 75.60 72.20 75.60 0.2M
2025-08-21 70.00 72.00 68.01 72.00 0.3M
2025-08-20 60.60 65.46 60.59 65.46 0.2M
2025-08-19 57.53 61.20 55.32 59.51 0.1M
2025-08-18 53.30 57.98 53.30 56.67 0.0M
2025-08-14 54.31 56.82 53.52 54.77 0.0M
2025-08-13 56.66 56.66 54.13 54.31 0.0M
2025-08-12 53.10 57.30 53.10 55.44 0.0M
2025-08-11 55.01 56.89 53.58 54.26 0.0M
2025-08-08 57.49 57.49 54.60 54.90 0.0M
2025-08-07 52.88 57.43 52.88 55.97 0.0M
2025-08-06 56.66 57.32 54.25 54.87 0.0M
2025-08-05 58.10 58.19 54.55 56.10 0.0M
2025-08-04 53.65 56.81 53.65 56.79 0.0M
2025-08-01 54.88 54.88 53.01 54.11 0.0M
2025-07-31 53.80 55.80 53.03 55.23 0.0M
2025-07-30 58.00 58.00 55.56 55.83 0.0M
2025-07-29 57.25 57.50 55.08 56.70 0.0M
2025-07-28 53.50 56.89 53.50 56.54 0.0M
2025-07-25 55.88 56.70 55.00 55.33 0.0M
2025-07-24 57.03 57.95 54.70 55.89 0.0M
2025-07-23 57.44 57.44 55.30 57.03 0.0M
2025-07-22 54.89 56.30 54.10 55.72 0.0M
2025-07-21 54.86 55.49 53.50 54.61 0.0M
2025-07-18 54.10 56.89 53.00 54.86 0.0M
2025-07-17 55.01 57.49 55.01 55.44 0.0M
2025-07-16 60.20 60.20 55.12 57.71 0.1M
2025-07-15 58.00 60.94 56.20 58.00 0.0M
2025-07-14 58.25 59.85 57.11 58.43 0.0M
2025-07-11 58.00 58.35 55.72 58.04 0.1M
2025-07-10 54.75 55.71 52.70 55.71 0.0M
2025-07-09 54.00 54.98 52.38 53.06 0.0M
2025-07-08 53.27 55.00 52.25 54.14 0.0M
2025-07-07 54.50 56.44 53.05 53.53 0.0M
2025-07-04 54.00 54.00 52.92 53.78 0.0M
2025-07-03 53.49 54.00 53.49 54.00 0.0M
2025-07-02 51.94 53.50 51.94 53.50 0.0M
2025-07-01 52.75 53.25 52.75 53.00 0.0M
2025-06-30 53.00 53.00 52.75 52.75 0.0M
2025-06-27 53.00 54.57 53.00 53.00 0.0M
2025-06-26 53.90 53.90 53.50 53.50 0.0M
2025-06-25 55.00 55.50 53.90 53.90 0.0M
2025-06-24 56.04 56.04 55.00 55.00 0.0M
2025-06-23 55.00 55.35 54.00 54.95 0.0M
2025-06-20 54.25 55.23 54.25 55.00 0.0M
2025-06-19 54.16 54.16 53.50 54.15 0.0M
2025-06-18 53.10 53.25 51.84 53.10 0.0M
2025-06-17 52.55 52.90 52.55 52.90 0.0M
2025-06-16 52.95 54.23 52.10 52.10 0.0M
2025-06-13 52.00 53.17 52.00 53.17 0.1M
2025-06-12 52.13 52.13 52.13 52.13 0.0M
2025-06-11 53.40 53.40 53.20 53.20 0.0M
2025-06-10 54.29 54.29 54.29 54.29 0.0M
2025-06-09 56.26 56.26 55.40 55.40 0.0M
2025-06-06 55.16 55.16 55.16 55.16 0.0M
2025-06-05 54.35 54.35 54.08 54.08 0.0M
2025-06-04 53.29 53.29 53.29 53.29 0.0M
2025-06-03 51.50 52.25 51.24 52.25 0.0M
2025-06-02 53.00 53.00 52.23 52.23 0.0M
2025-05-30 53.30 53.30 53.30 53.30 0.0M
2025-05-29 54.39 54.50 54.39 54.39 0.0M
2025-05-28 55.51 55.51 55.51 55.51 0.0M
2025-05-27 56.65 56.65 56.65 56.65 0.1M
2025-05-26 60.00 60.39 56.83 57.81 0.1M
2025-05-23 59.90 59.90 57.10 59.83 0.1M
2025-05-22 55.00 57.05 54.34 57.05 0.1M
2025-05-21 52.50 54.34 51.86 54.34 0.2M
2025-05-20 49.02 52.10 49.02 51.76 0.0M
2025-05-19 52.99 52.99 50.01 51.29 0.0M
2025-05-16 52.09 52.50 50.50 50.94 0.0M
2025-05-15 51.00 52.50 50.12 52.09 0.1M
2025-05-14 50.01 52.00 49.51 50.78 0.1M
2025-05-13 51.77 52.39 49.02 51.19 0.1M
2025-05-12 51.00 51.70 49.40 51.03 0.1M
2025-05-09 46.66 49.55 46.20 49.35 0.0M
2025-05-08 49.50 49.50 47.02 47.85 0.0M
2025-05-07 46.75 48.99 46.75 47.99 0.0M
2025-05-06 50.25 50.25 48.00 49.22 0.0M
2025-05-05 49.00 50.00 49.00 49.26 0.1M
2025-05-02 47.10 49.25 47.10 48.46 0.0M
2025-04-30 47.83 48.90 47.00 48.49 0.0M
2025-04-29 49.70 49.80 45.86 47.83 0.1M
2025-04-28 46.83 48.56 46.80 48.28 0.1M
2025-04-25 47.00 47.76 45.02 46.25 0.1M
2025-04-24 46.50 46.68 45.00 46.44 0.0M
2025-04-23 46.50 46.50 45.30 45.60 0.0M
2025-04-22 46.65 46.80 45.61 45.93 0.0M
2025-04-21 46.35 46.70 45.31 46.12 0.1M
2025-04-17 46.00 46.75 44.71 45.41 0.1M
2025-04-16 47.80 47.80 45.02 45.43 0.1M
2025-04-15 47.56 48.99 46.52 46.91 0.1M
2025-04-11 50.29 50.29 47.76 48.33 0.1M
2025-04-09 49.46 50.50 48.11 49.21 0.1M
2025-04-08 49.00 49.88 45.54 48.88 0.2M
2025-04-07 46.87 49.00 46.84 47.94 0.3M
2025-04-04 48.25 49.31 47.52 49.31 0.3M
2025-04-03 45.00 47.10 44.97 46.97 0.1M
2025-04-02 45.59 46.72 44.06 45.32 0.1M
2025-04-01 46.48 47.00 45.01 45.59 0.1M
2025-03-28 46.31 47.20 44.50 44.99 0.1M
2025-03-27 45.65 46.40 43.73 45.91 0.1M
2025-03-26 46.80 47.00 45.00 45.78 0.1M
2025-03-25 45.50 47.89 45.50 46.74 0.1M
2025-03-24 45.22 47.50 44.36 46.85 0.2M
2025-03-21 45.22 46.00 44.32 45.22 0.2M
2025-03-20 46.70 46.70 44.25 45.22 0.4M
2025-03-19 42.00 42.49 41.11 42.49 0.2M
2025-03-18 36.12 38.63 35.45 38.63 0.1M
2025-03-17 36.31 37.59 35.10 35.12 0.1M
2025-03-13 38.00 39.10 36.00 36.31 0.1M
2025-03-12 38.00 39.29 37.50 37.63 0.1M
2025-03-11 39.66 39.89 37.61 37.89 0.1M
2025-03-10 40.90 40.90 38.60 38.61 0.1M
2025-03-07 42.08 42.60 40.00 40.27 0.1M
2025-03-06 41.13 42.38 39.67 42.08 0.2M
2025-03-05 42.24 42.24 40.50 40.66 0.0M
2025-03-04 41.00 41.70 40.50 40.72 0.1M
2025-03-03 44.00 44.00 40.50 41.07 0.1M
2025-02-28 41.90 43.99 39.10 43.44 0.2M
2025-02-27 42.72 43.50 41.50 41.90 0.1M
2025-02-25 40.50 43.19 39.95 41.94 0.2M
2025-02-24 37.10 40.25 37.10 39.86 0.1M
2025-02-21 40.78 40.78 37.10 38.00 0.1M
2025-02-20 39.80 39.90 38.00 39.58 0.0M
2025-02-19 38.80 39.13 37.70 38.77 0.0M
2025-02-18 37.40 39.81 37.40 37.80 0.0M
2025-02-17 40.00 40.00 38.10 38.20 0.1M
2025-02-14 40.50 40.50 38.50 39.07 0.1M
2025-02-13 40.79 40.79 39.03 40.17 0.1M
2025-02-12 38.10 40.00 36.50 39.04 0.1M
2025-02-11 38.07 40.00 36.30 37.34 0.1M
2025-02-10 39.98 41.00 38.25 38.86 0.1M
2025-02-07 38.86 39.77 37.82 38.92 0.1M
2025-02-06 38.40 39.35 37.61 38.15 0.0M
2025-02-05 39.50 39.50 37.20 37.63 0.1M
2025-02-04 39.50 39.50 38.02 38.76 0.1M
2025-02-03 40.90 40.90 37.28 38.07 0.2M
2025-02-01 34.80 40.80 34.80 39.91 0.7M
2025-01-31 29.08 34.47 28.63 34.47 0.3M
2025-01-30 29.10 29.10 27.46 28.73 0.1M
2025-01-29 28.38 29.88 28.30 28.79 0.0M
2025-01-28 28.25 29.25 26.21 27.39 0.1M
2025-01-27 30.78 30.78 26.81 27.51 0.1M
2025-01-24 34.49 34.49 29.20 30.19 0.1M
2025-01-23 33.50 34.18 32.22 32.81 0.0M
2025-01-22 34.78 34.78 32.52 32.86 0.1M
2025-01-21 35.69 35.69 33.51 34.10 0.1M
2025-01-20 34.15 35.40 34.15 35.02 0.0M
2025-01-17 35.10 35.57 34.16 34.42 0.0M
2025-01-16 35.00 35.50 34.00 34.13 0.0M
2025-01-15 34.20 35.00 34.06 34.49 0.0M
2025-01-14 34.50 34.50 33.08 34.16 0.0M
2025-01-13 34.51 34.99 32.76 33.27 0.1M
2025-01-10 37.18 37.18 34.55 35.19 0.1M
2025-01-09 38.97 38.97 36.26 36.45 0.1M
2025-01-08 37.92 39.29 36.01 38.26 0.1M
2025-01-07 36.20 37.83 36.01 37.13 0.1M
2025-01-06 38.00 38.24 35.10 36.40 0.1M
2025-01-03 38.83 38.89 37.79 38.55 0.0M
2025-01-02 38.88 38.88 37.41 37.88 0.0M
2025-01-01 37.45 38.97 37.43 37.75 0.0M