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
2023-12-29 282.84 282.84 282.84 282.84 0.0M
2023-12-28 255.31 257.15 245.13 257.15 0.0M
2023-12-27 212.46 233.81 210.47 233.81 0.0M
2023-12-26 212.51 219.40 206.48 212.56 0.0M
2023-12-22 204.43 224.43 204.43 212.12 0.0M
2023-12-21 205.18 219.40 205.18 217.40 0.0M
2023-12-20 219.85 227.23 205.13 207.38 0.0M
2023-12-19 225.43 229.22 219.45 223.44 0.0M
2023-12-18 220.44 228.22 220.44 223.49 0.0M
2023-12-15 231.92 231.92 216.16 228.92 0.0M
2023-12-14 231.27 231.27 219.50 227.18 0.0M
2023-12-13 221.04 228.42 220.44 226.33 0.0M
2023-12-12 228.42 228.42 220.54 222.49 0.0M
2023-12-11 231.17 234.31 222.49 228.42 0.0M
2023-12-08 219.50 231.22 219.50 225.98 0.0M
2023-12-07 219.50 236.30 219.50 227.38 0.0M
2023-12-06 238.35 238.35 217.80 228.17 0.0M
2023-12-05 236.40 236.40 226.43 227.43 0.0M
2023-12-04 235.31 240.34 224.78 236.20 0.0M
2023-12-01 230.47 235.31 222.84 235.31 0.0M
2023-11-30 224.58 232.41 220.69 231.32 0.0M
2023-11-29 226.58 236.40 221.64 224.58 0.0M
2023-11-28 243.29 243.39 221.44 226.58 0.0M
2023-11-24 235.31 235.31 220.74 232.61 0.0M
2023-11-23 233.41 233.41 222.84 224.48 0.0M
2023-11-22 237.55 238.30 216.90 234.56 0.0M
2023-11-21 242.89 244.38 226.28 227.68 0.0M
2023-11-20 243.59 243.59 226.28 234.41 0.0M
2023-11-17 221.44 232.02 217.45 232.02 0.0M
2023-11-16 210.47 220.99 210.47 220.99 0.0M
2023-11-15 213.36 221.39 209.72 210.47 0.0M
2023-11-13 213.31 213.31 200.10 212.71 0.0M
2023-11-12 194.00 214.20 194.00 204.15 0.0M
2023-11-10 204.48 208.72 194.51 203.49 0.0M
2023-11-09 209.42 209.42 196.60 198.80 0.0M
2023-11-08 216.85 216.85 199.55 204.48 0.0M
2023-11-07 211.47 224.14 205.63 207.73 0.0M
2023-11-06 227.38 227.38 213.76 214.01 0.0M
2023-11-03 219.20 222.39 205.68 221.94 0.0M
2023-11-02 229.22 229.42 212.56 212.56 0.0M
2023-11-01 212.46 224.43 204.48 223.44 0.0M
2023-10-31 209.97 225.38 209.47 214.46 0.0M
2023-10-30 209.47 221.14 201.69 220.44 0.0M
2023-10-27 218.55 227.43 207.63 212.22 0.0M
2023-10-26 225.43 225.43 218.55 218.55 0.0M
2023-10-25 222.99 233.36 211.87 230.02 0.0M
2023-10-23 242.29 244.28 222.44 222.99 0.0M
2023-10-20 225.53 242.34 225.53 233.51 0.0M
2023-10-19 235.81 235.81 217.75 234.86 0.0M
2023-10-18 219.40 225.18 209.07 225.18 0.0M
2023-10-17 218.90 218.90 199.60 214.46 0.0M
2023-10-16 204.48 208.47 204.48 208.47 0.0M
2023-10-13 196.36 198.55 196.36 198.55 0.0M
2023-10-12 200.35 200.35 200.35 200.35 0.0M
2023-10-11 200.44 200.49 200.35 200.35 0.0M
2023-10-10 199.80 199.80 196.41 196.60 0.0M
2023-10-09 200.40 200.40 200.40 200.40 0.0M
2023-10-06 196.50 200.40 196.50 200.40 0.0M
2023-10-05 197.30 197.30 196.50 196.50 0.0M
2023-10-04 193.51 193.51 193.51 193.51 0.0M
2023-10-03 189.82 197.40 189.82 197.40 0.0M
2023-09-29 193.61 193.61 193.61 193.61 0.0M
2023-09-28 194.51 197.95 194.51 197.50 0.0M
2023-09-27 194.51 194.51 191.52 194.11 0.0M
2023-09-26 188.52 194.51 187.83 194.51 0.0M
2023-09-25 195.21 195.21 191.62 191.62 0.0M
2023-09-22 199.50 203.39 195.51 195.51 0.0M
2023-09-21 199.45 199.45 199.45 199.45 0.0M
2023-09-20 193.81 197.50 193.81 195.56 0.0M
2023-09-18 197.75 197.75 197.75 197.75 0.0M
2023-09-15 201.74 201.74 201.74 201.74 0.0M
2023-09-14 205.83 205.83 205.83 205.83 0.0M
2023-09-13 209.92 210.02 209.92 210.02 0.0M
2023-09-12 214.66 235.41 214.16 214.16 0.0M
2023-09-11 248.57 248.57 224.93 225.43 0.0M
2023-09-08 236.75 236.75 236.75 236.75 0.0M
2023-09-07 225.18 225.48 220.15 225.48 0.0M
2023-09-06 214.46 214.76 214.46 214.76 0.0M
2023-09-05 204.48 204.53 204.48 204.53 0.0M
2023-09-04 185.53 194.81 185.53 194.81 0.0M
2023-09-01 182.19 185.53 182.19 185.53 0.0M
2023-08-31 187.53 187.53 185.88 185.88 0.0M
2023-08-30 189.67 189.67 189.67 189.67 0.0M
2023-08-29 196.50 196.50 193.51 193.51 0.0M
2023-08-28 193.51 197.45 193.51 197.45 0.0M
2023-08-25 197.45 197.45 197.45 197.45 0.0M
2023-08-24 201.44 201.44 201.44 201.44 0.0M
2023-08-23 205.53 205.53 205.53 205.53 0.0M
2023-08-22 209.72 209.72 209.72 209.72 0.0M
2023-08-21 213.96 213.96 213.96 213.96 0.0M
2023-08-18 218.30 218.30 218.30 218.30 0.0M
2023-08-17 222.74 222.74 222.74 222.74 0.0M
2023-08-16 227.28 227.28 227.28 227.28 0.0M
2023-08-14 231.92 231.92 231.92 231.92 0.0M
2023-08-11 236.60 236.60 236.60 236.60 0.0M
2023-08-10 241.39 241.39 241.39 241.39 0.0M
2023-08-09 246.28 246.28 246.28 246.28 0.0M
2023-08-08 251.27 251.27 251.27 251.27 0.0M
2023-08-07 256.35 256.35 256.35 256.35 0.0M
2023-08-04 261.54 261.54 261.54 261.54 0.0M
2023-08-03 266.93 266.93 266.88 266.88 0.0M
2023-08-02 272.31 272.31 272.31 272.31 0.0M
2023-08-01 283.04 283.04 277.85 277.85 0.0M
2023-07-31 284.28 284.28 283.49 283.49 0.0M
2023-07-28 276.30 289.22 261.84 289.22 0.0M
2023-07-27 269.32 275.46 264.33 275.46 0.0M
2023-07-26 268.32 269.07 254.36 262.34 0.0M
2023-07-25 243.39 256.30 243.39 256.30 0.0M
2023-07-24 248.67 248.67 229.42 244.13 0.0M
2023-07-21 235.21 247.38 229.57 237.95 0.0M
2023-07-20 243.29 244.38 230.62 238.75 0.0M
2023-07-19 246.38 246.38 217.45 230.22 0.0M
2023-07-18 233.41 238.65 209.47 234.56 0.0M
2023-07-17 184.54 198.90 184.54 198.90 0.0M
2023-07-14 158.50 179.45 154.61 165.78 0.0M
2023-07-13 144.59 157.50 144.59 152.37 0.0M
2023-07-12 147.63 147.78 134.26 144.49 0.0M
2023-07-11 146.53 146.58 132.67 141.79 0.0M
2023-07-10 148.58 148.58 141.14 141.64 0.0M
2023-07-07 147.48 147.48 141.24 147.33 0.0M
2023-07-06 148.53 148.53 140.90 147.28 0.0M
2023-07-05 148.53 148.53 146.53 148.28 0.0M
2023-07-04 150.32 150.32 141.64 142.19 0.0M
2023-07-03 152.57 152.57 131.17 145.28 0.0M
2023-06-30 149.62 149.62 132.92 137.95 0.0M
2023-06-28 139.00 149.07 137.85 138.35 0.0M
2023-06-27 140.99 146.58 139.65 145.83 0.0M
2023-06-26 148.13 148.13 136.66 144.64 0.0M
2023-06-23 140.75 140.75 139.70 139.90 0.0M
2023-06-22 163.54 163.54 135.01 144.64 0.0M
2023-06-21 139.65 150.27 139.65 142.09 0.0M
2023-06-20 152.52 152.52 141.64 142.24 0.0M
2023-06-19 153.51 153.51 139.75 141.84 0.0M
2023-06-16 154.56 154.56 141.29 146.03 0.0M
2023-06-15 146.63 153.61 146.13 151.62 0.0M
2023-06-14 151.02 151.07 146.23 150.77 0.0M
2023-06-13 148.13 151.52 148.13 151.12 0.0M
2023-06-12 154.36 154.36 148.63 153.06 0.0M
2023-06-09 152.37 152.37 148.63 149.47 0.0M
2023-06-08 148.63 154.11 141.64 144.93 0.0M
2023-06-07 151.52 158.10 149.87 150.72 0.0M
2023-06-06 145.63 159.60 140.70 151.52 0.0M
2023-06-05 146.43 151.47 143.14 145.63 0.0M
2023-06-02 151.92 152.02 131.67 146.43 0.0M
2023-06-01 140.25 149.57 139.95 145.33 0.0M
2023-05-31 138.15 155.36 137.65 139.90 0.0M
2023-05-30 154.61 162.04 141.64 142.39 0.0M
2023-05-29 154.76 156.95 147.83 149.67 0.0M
2023-05-26 153.01 156.01 149.67 154.76 0.0M
2023-05-25 139.65 154.06 139.65 153.06 0.0M
2023-05-24 150.17 150.17 142.99 145.33 0.0M
2023-05-23 146.83 146.88 145.93 146.48 0.0M
2023-05-22 153.61 153.61 145.68 149.67 0.0M
2023-05-19 149.62 155.06 145.63 153.61 0.0M
2023-05-17 145.13 155.96 145.13 147.68 0.0M
2023-05-16 147.03 156.51 147.03 156.31 0.0M
2023-05-15 146.73 153.46 146.63 147.78 0.0M
2023-05-12 155.91 156.06 150.17 156.01 0.0M
2023-05-11 149.62 154.11 149.62 150.67 0.0M
2023-05-10 149.77 157.55 149.72 150.82 0.0M
2023-05-09 155.16 156.46 151.72 156.16 0.0M
2023-05-08 155.16 158.55 150.67 155.16 0.0M
2023-05-05 149.82 158.45 149.57 155.06 0.0M
2023-05-04 159.05 159.10 150.87 158.45 0.0M
2023-05-03 159.60 163.99 149.67 150.87 0.0M
2023-05-02 162.04 175.86 144.74 159.60 0.0M
2023-04-28 150.77 161.99 150.77 159.90 0.0M
2023-04-27 154.76 156.56 148.63 155.61 0.0M
2023-04-26 160.05 160.10 154.61 157.00 0.0M
2023-04-25 161.59 161.59 155.61 160.55 0.0M
2023-04-24 151.72 163.44 145.13 161.59 0.0M
2023-04-21 162.34 163.89 149.72 152.47 0.0M
2023-04-20 142.89 168.58 142.89 162.34 0.0M
2023-04-19 148.87 157.45 148.83 157.05 0.0M
2023-04-18 158.15 162.54 149.72 158.15 0.0M
2023-04-17 150.67 159.30 141.74 158.15 0.0M
2023-04-13 145.98 159.60 145.23 151.17 0.0M
2023-04-12 150.12 150.12 149.72 149.72 0.0M
2023-04-11 157.45 157.45 149.62 156.95 0.0M
2023-04-10 149.67 158.00 149.62 149.97 0.0M
2023-04-06 146.23 156.61 146.23 156.46 0.0M
2023-04-05 146.23 159.00 146.23 149.17 0.0M
2023-04-03 150.27 153.16 144.74 153.11 0.0M
2023-03-31 149.62 153.31 140.45 147.18 0.0M
2023-03-29 146.03 147.73 146.03 147.73 0.0M
2023-03-28 153.66 153.66 146.03 149.22 0.0M
2023-03-27 154.21 155.61 153.66 153.71 0.0M
2023-03-24 152.91 164.39 152.91 161.74 0.0M
2023-03-23 161.49 161.49 152.07 158.50 0.0M
2023-03-22 156.80 164.29 152.27 154.71 0.0M
2023-03-21 151.87 157.05 151.87 156.80 0.0M
2023-03-20 164.29 164.29 151.57 151.62 0.0M
2023-03-17 154.61 161.59 148.83 159.25 0.0M
2023-03-16 155.66 159.60 149.92 154.56 0.0M
2023-03-15 164.69 164.69 154.16 155.66 0.0M
2023-03-14 149.62 164.54 149.62 162.19 0.0M
2023-03-13 166.38 168.48 156.61 157.40 0.0M
2023-03-10 165.58 165.58 155.06 164.34 0.0M
2023-03-09 161.59 167.28 151.77 162.84 0.0M
2023-03-08 154.61 159.55 148.63 159.35 0.0M
2023-03-06 150.62 158.55 150.62 153.61 0.0M
2023-03-03 147.63 153.01 147.63 153.01 0.0M
2023-03-02 147.63 149.42 140.65 145.73 0.0M
2023-03-01 147.63 147.63 142.64 142.64 0.0M
2023-02-28 138.85 141.49 138.75 141.14 0.0M
2023-02-27 132.62 137.60 129.72 135.26 0.0M
2023-02-24 128.18 131.62 128.18 131.62 0.0M
2023-02-23 140.65 140.65 127.93 127.98 0.0M
2023-02-22 128.68 134.61 125.18 134.61 0.0M
2023-02-20 131.67 131.67 128.28 128.28 0.0M
2023-02-17 135.66 135.66 131.67 131.67 0.0M
2023-02-16 138.65 138.65 127.68 129.82 0.0M
2023-02-15 136.66 136.66 131.82 132.67 0.0M
2023-02-14 131.97 138.55 131.97 138.55 0.0M
2023-02-13 148.43 148.43 135.71 137.40 0.0M
2023-02-10 133.71 144.39 133.71 141.64 0.0M
2023-02-09 131.87 138.65 131.72 138.65 0.0M
2023-02-08 133.96 140.65 133.96 137.10 0.0M
2023-02-07 139.95 142.74 139.75 140.75 0.0M
2023-02-06 147.13 147.13 142.14 147.03 0.0M
2023-02-03 141.74 148.38 141.69 146.08 0.0M
2023-02-02 142.19 149.57 142.19 149.07 0.0M
2023-02-01 148.33 152.86 142.19 149.47 0.0M
2023-01-31 143.64 148.58 137.15 148.38 0.0M
2023-01-30 143.19 149.27 137.15 144.14 0.0M
2023-01-27 150.42 150.42 143.24 143.74 0.0M
2023-01-25 144.69 150.62 144.69 150.42 0.0M
2023-01-24 150.72 152.12 149.67 150.67 0.0M
2023-01-23 159.30 159.30 152.72 152.72 0.0M
2023-01-20 164.54 164.54 152.12 152.27 0.0M
2023-01-19 159.65 162.19 158.60 158.60 0.0M
2023-01-18 159.80 164.78 159.60 159.80 0.0M
2023-01-17 159.60 165.48 159.60 159.95 0.0M
2023-01-16 161.59 167.53 154.61 157.80 0.0M
2023-01-13 166.48 166.48 159.60 160.89 0.0M
2023-01-12 159.95 167.33 159.95 167.08 0.0M
2023-01-11 168.87 168.87 161.99 166.53 0.0M
2023-01-10 168.18 168.23 162.89 166.18 0.0M
2023-01-09 164.59 165.48 164.49 165.03 0.0M
2023-01-06 164.49 164.59 162.59 164.19 0.0M
2023-01-05 164.09 164.09 161.64 164.09 0.0M
2023-01-04 162.39 164.49 162.39 164.09 0.0M
2023-01-03 164.04 164.04 161.14 162.64 0.0M
2023-01-02 155.91 164.34 155.91 162.84 0.0M