SoftSol India Ltd (SFSL)

SFSL
🏛️ インド →
246.95
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
2021-12-31 194.00 198.90 194.00 198.90 0.0M
2021-12-30 165.15 180.85 165.15 180.85 0.0M
2021-12-29 163.35 169.95 158.00 164.45 0.0M
2021-12-28 159.90 166.00 155.75 163.30 0.0M
2021-12-27 161.05 161.05 150.30 156.75 0.0M
2021-12-24 160.00 169.95 155.00 160.90 0.0M
2021-12-23 157.80 165.35 146.25 163.15 0.0M
2021-12-22 155.55 156.00 149.05 150.35 0.0M
2021-12-21 160.15 163.00 143.70 147.50 0.0M
2021-12-20 160.00 169.45 145.35 148.75 0.0M
2021-12-17 148.15 170.00 142.60 159.80 0.0M
2021-12-16 162.95 162.95 152.90 156.00 0.0M
2021-12-15 163.90 163.90 153.00 154.05 0.0M
2021-12-14 156.25 165.00 146.30 149.90 0.0M
2021-12-13 172.00 172.00 153.00 156.20 0.0M
2021-12-10 161.00 167.95 157.00 161.25 0.0M
2021-12-09 175.00 175.00 157.00 162.95 0.0M
2021-12-08 173.95 173.95 150.45 163.35 0.0M
2021-12-07 165.00 165.45 152.00 159.35 0.0M
2021-12-06 149.45 150.45 144.00 150.45 0.0M
2021-12-03 136.50 143.30 136.50 143.30 0.0M
2021-12-02 127.10 137.80 127.10 136.50 0.0M
2021-12-01 133.00 139.00 129.00 131.25 0.0M
2021-11-30 129.90 132.60 129.55 132.60 0.0M
2021-11-29 132.00 132.00 125.50 126.35 0.0M
2021-11-26 134.50 137.10 132.10 132.10 0.0M
2021-11-25 142.25 142.25 131.45 135.80 0.0M
2021-11-24 144.80 144.80 134.00 137.75 0.0M
2021-11-23 132.00 138.50 130.10 137.95 0.0M
2021-11-22 135.00 135.40 128.00 132.00 0.0M
2021-11-18 130.15 142.25 130.15 134.30 0.0M
2021-11-17 141.00 141.15 132.55 135.50 0.0M
2021-11-16 130.00 134.45 130.00 134.45 0.0M
2021-11-15 135.00 135.00 128.05 128.05 0.0M
2021-11-12 139.95 139.95 129.55 133.15 0.0M
2021-11-11 143.55 149.90 136.35 136.35 0.0M
2021-11-10 148.10 148.10 138.70 143.50 0.0M
2021-11-09 139.95 145.25 135.05 145.20 0.0M
2021-11-08 133.10 144.30 133.10 138.35 0.0M
2021-11-04 135.50 140.15 135.50 139.95 0.0M
2021-11-03 139.95 139.95 132.90 135.10 0.0M
2021-11-02 127.10 138.95 127.10 133.70 0.0M
2021-11-01 138.10 138.25 130.50 133.75 0.0M
2021-10-29 136.00 138.95 131.30 132.25 0.0M
2021-10-28 137.00 139.00 133.00 138.20 0.0M
2021-10-27 133.65 143.50 133.65 137.70 0.0M
2021-10-26 130.25 140.00 130.00 140.00 0.0M
2021-10-25 142.90 143.15 131.00 135.50 0.0M
2021-10-22 129.50 136.35 129.50 136.35 0.0M
2021-10-21 139.40 139.40 128.60 129.90 0.0M
2021-10-20 145.05 146.00 135.10 135.35 0.0M
2021-10-19 147.75 150.10 140.45 142.20 0.0M
2021-10-18 149.50 155.00 146.05 147.80 0.0M
2021-10-14 147.05 151.95 147.05 148.75 0.0M
2021-10-13 152.70 152.70 147.50 150.00 0.0M
2021-10-12 143.60 154.80 143.60 147.70 0.0M
2021-10-11 147.65 152.00 147.65 148.40 0.0M
2021-10-08 150.10 155.00 150.10 151.00 0.0M
2021-10-07 155.70 163.00 152.20 153.45 0.0M
2021-10-06 148.75 158.90 148.75 155.70 0.0M
2021-10-05 159.95 159.95 147.65 151.95 0.0M
2021-10-04 152.70 154.45 146.55 153.50 0.0M
2021-10-01 151.70 151.70 146.00 147.45 0.0M
2021-09-30 151.00 153.00 146.10 151.95 0.0M
2021-09-29 153.90 153.90 148.00 151.00 0.0M
2021-09-28 148.00 154.80 148.00 150.95 0.0M
2021-09-27 160.70 160.75 147.00 147.45 0.0M
2021-09-24 155.80 158.10 149.00 153.10 0.0M
2021-09-23 156.75 158.65 147.25 150.60 0.0M
2021-09-22 157.45 159.40 150.05 151.55 0.0M
2021-09-21 156.45 160.00 150.45 151.90 0.0M
2021-09-20 154.50 159.95 150.00 153.40 0.0M
2021-09-17 155.20 162.95 151.05 154.50 0.0M
2021-09-16 159.00 160.00 155.00 157.05 0.0M
2021-09-15 164.60 164.60 153.30 160.80 0.0M
2021-09-14 155.50 161.90 155.50 161.35 0.0M
2021-09-13 149.80 159.50 149.80 154.20 0.0M
2021-09-09 149.45 157.65 144.70 157.65 0.0M
2021-09-08 147.80 154.70 147.10 150.15 0.0M
2021-09-07 155.90 156.50 143.30 147.35 0.0M
2021-09-06 160.10 160.10 146.50 150.80 0.0M
2021-09-03 149.00 157.00 146.00 153.00 0.0M
2021-09-02 158.00 161.90 148.20 152.05 0.0M
2021-09-01 160.55 163.00 155.05 156.00 0.0M
2021-08-31 167.00 167.00 157.10 160.55 0.0M
2021-08-30 166.10 172.50 159.00 165.35 0.0M
2021-08-27 166.15 166.15 160.10 164.80 0.0M
2021-08-26 154.95 158.40 144.10 158.25 0.0M
2021-08-25 136.60 150.90 136.60 150.90 0.0M
2021-08-24 142.40 149.85 142.40 143.75 0.0M
2021-08-23 165.00 165.50 149.85 149.85 0.0M
2021-08-20 158.05 158.05 157.70 157.70 0.0M
2021-08-18 166.00 169.95 166.00 166.00 0.0M
2021-08-17 191.50 192.90 174.70 174.70 0.0M
2021-08-16 183.85 183.85 183.85 183.85 0.0M
2021-08-13 158.50 175.10 158.50 175.10 0.0M
2021-08-12 166.80 166.80 166.80 166.80 0.0M
2021-08-11 175.55 175.55 175.55 175.55 0.0M
2021-08-10 184.75 184.75 184.75 184.75 0.0M
2021-08-09 194.45 194.45 194.45 194.45 0.0M
2021-08-06 226.15 226.15 204.65 204.65 0.0M
2021-08-05 214.95 215.40 211.00 215.40 0.0M
2021-08-04 205.00 205.15 195.70 205.15 0.0M
2021-08-03 195.40 195.40 191.25 195.40 0.0M
2021-08-02 185.95 186.10 185.95 186.10 0.0M
2021-07-30 176.50 177.25 173.15 177.25 0.0M
2021-07-29 168.85 169.25 164.55 168.85 0.0M
2021-07-28 161.40 161.40 156.00 161.20 0.0M
2021-07-27 142.25 153.75 142.25 153.75 0.0M
2021-07-26 146.40 146.45 136.00 146.45 0.0M
2021-07-23 138.95 139.50 132.90 139.50 0.0M
2021-07-22 132.90 132.90 131.00 132.90 0.0M
2021-07-20 127.00 131.00 120.75 126.60 0.0M
2021-07-19 127.00 127.10 121.05 126.60 0.0M
2021-07-16 128.00 128.00 116.55 121.05 0.0M
2021-07-15 124.00 124.00 121.70 122.50 0.0M
2021-07-14 126.90 126.90 120.20 124.55 0.0M
2021-07-13 118.00 122.10 118.00 122.00 0.0M
2021-07-12 122.40 125.00 114.95 122.45 0.0M
2021-07-09 125.35 125.35 116.40 120.00 0.0M
2021-07-08 123.95 124.00 113.55 121.60 0.0M
2021-07-07 130.55 130.55 118.15 119.40 0.0M
2021-07-06 124.35 124.35 124.35 124.35 0.0M
2021-07-05 118.45 118.45 118.40 118.45 0.0M
2021-07-02 107.00 107.70 102.00 107.70 0.0M
2021-07-01 88.15 98.70 88.15 97.95 0.0M
2021-06-30 92.05 95.00 90.00 90.20 0.0M
2021-06-29 94.50 94.50 91.50 91.85 0.0M
2021-06-28 97.50 97.50 91.10 91.85 0.0M
2021-06-25 90.10 98.10 89.05 95.55 0.0M
2021-06-24 98.70 98.70 89.10 91.65 0.0M
2021-06-23 97.00 98.40 93.20 94.05 0.0M
2021-06-22 95.00 99.00 95.00 98.40 0.0M
2021-06-21 88.00 95.00 88.00 93.20 0.0M
2021-06-18 93.00 99.00 93.00 93.50 0.0M
2021-06-17 103.50 103.50 90.20 94.90 0.0M
2021-06-16 99.00 99.00 85.00 94.85 0.0M
2021-06-15 94.60 97.00 87.00 93.00 0.0M
2021-06-14 99.95 99.95 91.00 94.60 0.0M
2021-06-11 92.00 97.00 90.15 95.80 0.0M
2021-06-10 97.00 97.00 91.50 96.00 0.0M
2021-06-09 85.30 97.00 85.30 90.00 0.0M
2021-06-08 93.75 96.90 93.75 94.30 0.0M
2021-06-07 100.00 100.00 92.00 93.75 0.0M
2021-06-04 88.40 90.95 88.35 90.95 0.0M
2021-06-03 85.65 86.65 83.15 86.65 0.0M
2021-06-02 80.05 83.80 79.80 82.55 0.0M
2021-06-01 81.50 84.00 81.50 84.00 0.0M
2021-05-31 81.75 85.40 80.10 85.40 0.0M
2021-05-28 86.00 86.00 81.00 83.90 0.0M
2021-05-27 81.50 86.00 81.50 84.30 0.0M
2021-05-26 79.00 82.25 77.90 82.25 0.0M
2021-05-25 77.00 79.85 77.00 78.35 0.0M
2021-05-24 78.00 80.90 78.00 78.95 0.0M
2021-05-21 82.00 82.00 75.55 79.50 0.0M
2021-05-20 82.00 82.00 76.00 79.25 0.0M
2021-05-19 81.00 81.00 75.10 79.50 0.0M
2021-05-18 74.30 78.00 74.30 78.00 0.0M
2021-05-17 74.10 78.00 74.10 77.75 0.0M
2021-05-14 71.40 78.90 71.40 78.00 0.0M
2021-05-12 76.00 80.95 74.90 75.15 0.0M
2021-05-11 81.00 81.00 75.15 78.55 0.0M
2021-05-10 81.50 81.90 75.15 77.15 0.0M
2021-05-07 79.50 79.50 74.05 78.90 0.0M
2021-05-06 79.10 79.10 75.45 77.75 0.0M
2021-05-05 73.05 79.80 73.00 79.20 0.0M
2021-05-04 76.05 82.00 76.00 76.00 0.0M
2021-05-03 75.70 79.95 74.45 79.95 0.0M
2021-04-30 79.45 79.45 75.70 78.35 0.0M
2021-04-29 77.95 77.95 75.00 75.70 0.0M
2021-04-28 75.95 81.30 74.05 74.35 0.0M
2021-04-27 83.00 83.00 77.45 77.45 0.0M
2021-04-26 77.60 81.85 77.60 81.50 0.0M
2021-04-23 81.70 81.70 81.65 81.65 0.0M
2021-04-22 81.90 81.90 75.60 77.85 0.0M
2021-04-20 81.95 81.95 77.50 79.45 0.0M
2021-04-19 89.45 89.45 80.95 81.00 0.0M
2021-04-16 83.10 86.30 78.25 85.20 0.0M
2021-04-15 85.80 85.80 77.70 82.20 0.0M
2021-04-13 82.00 82.00 79.10 81.75 0.0M
2021-04-12 75.05 82.95 75.05 82.95 0.0M
2021-04-09 80.00 84.00 77.90 79.00 0.0M
2021-04-08 79.00 84.00 78.00 82.00 0.0M
2021-04-07 82.70 82.70 78.50 80.55 0.0M
2021-04-06 75.00 82.70 75.00 82.30 0.0M
2021-04-05 83.00 83.00 78.40 78.80 0.0M
2021-04-01 78.70 82.50 78.70 82.50 0.0M
2021-03-31 71.25 78.75 71.25 78.65 0.0M
2021-03-30 75.10 75.10 75.00 75.00 0.0M
2021-03-26 79.95 79.95 76.00 78.90 0.0M
2021-03-25 77.05 80.90 77.05 79.95 0.0M
2021-03-24 79.15 79.15 77.05 77.05 0.0M
2021-03-23 84.20 84.20 76.20 79.15 0.0M
2021-03-22 76.65 80.30 76.65 80.20 0.0M
2021-03-19 72.00 76.75 71.00 76.50 0.0M
2021-03-18 73.05 73.10 73.05 73.10 0.0M
2021-03-17 74.60 75.00 74.00 75.00 0.0M
2021-03-16 73.05 79.00 73.05 74.60 0.0M
2021-03-15 76.10 76.10 76.10 76.10 0.0M
2021-03-12 79.30 79.45 79.20 79.45 0.0M
2021-03-10 76.20 76.20 72.55 75.70 0.0M
2021-03-09 82.00 82.00 76.05 76.15 0.0M
2021-03-08 76.05 81.00 76.05 78.45 0.0M
2021-03-05 83.95 83.95 80.00 80.00 0.0M
2021-03-04 74.40 81.00 74.30 80.00 0.0M
2021-03-03 80.00 85.00 78.20 78.20 0.0M
2021-03-02 82.40 85.90 82.30 82.30 0.0M
2021-03-01 94.60 94.60 85.95 86.60 0.0M
2021-02-26 94.20 94.20 87.75 90.45 0.0M
2021-02-25 95.70 95.70 86.60 92.35 0.0M
2021-02-24 91.15 91.15 82.55 91.15 0.0M
2021-02-23 86.85 86.85 86.85 86.85 0.0M
2021-02-22 82.75 82.75 82.75 82.75 0.0M
2021-02-19 78.85 78.85 78.85 78.85 0.0M
2021-02-18 71.70 71.70 71.00 71.70 0.0M
2021-02-17 65.00 65.20 58.05 65.20 0.0M
2021-02-16 59.00 63.80 57.00 59.30 0.0M
2021-02-15 68.00 68.00 55.95 58.00 0.0M
2021-02-12 61.00 63.60 57.00 62.10 0.0M
2021-02-11 61.00 61.00 56.10 57.90 0.0M
2021-02-10 63.15 64.00 56.85 61.65 0.0M
2021-02-09 60.00 64.35 60.00 63.15 0.0M
2021-02-08 69.00 69.00 57.60 58.50 0.0M
2021-02-05 61.00 63.00 61.00 63.00 0.0M
2021-02-04 58.00 59.55 53.95 59.55 0.0M
2021-02-03 58.00 60.95 56.75 56.75 0.0M
2021-02-02 58.00 59.75 54.15 59.70 0.0M
2021-02-01 58.00 58.00 55.10 56.95 0.0M
2021-01-29 58.00 58.00 58.00 58.00 0.0M
2021-01-28 58.45 58.60 58.00 58.00 0.0M
2021-01-27 58.00 61.00 58.00 58.60 0.0M
2021-01-25 61.00 61.00 59.95 60.00 0.0M
2021-01-21 61.00 61.00 60.40 60.40 0.0M
2021-01-20 57.95 63.00 57.95 63.00 0.0M
2021-01-19 60.45 61.00 59.00 61.00 0.0M
2021-01-18 60.30 63.40 60.30 61.85 0.0M
2021-01-15 64.00 64.00 58.90 63.45 0.0M
2021-01-14 61.70 62.05 61.65 62.00 0.0M
2021-01-12 64.95 64.95 63.00 64.80 0.0M
2021-01-11 64.50 67.65 61.30 63.45 0.0M
2021-01-08 58.40 64.50 58.40 64.50 0.0M
2021-01-07 61.00 64.05 61.00 61.45 0.0M
2021-01-06 64.50 64.50 60.05 61.00 0.0M
2021-01-05 61.00 64.60 59.55 61.45 0.0M
2021-01-04 64.65 64.85 60.20 61.55 0.0M
2021-01-01 63.20 63.20 60.70 61.80 0.0M