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
2024-12-31 303.45 303.45 289.75 290.00 0.0M
2024-12-30 303.00 312.70 288.10 305.00 0.0M
2024-12-27 305.00 305.00 296.00 303.25 0.0M
2024-12-26 329.75 329.75 305.00 305.85 0.0M
2024-12-24 317.50 322.95 317.25 317.80 0.0M
2024-12-23 317.25 318.00 317.25 318.00 0.0M
2024-12-20 319.95 319.95 317.25 317.25 0.0M
2024-12-19 324.95 324.95 317.25 319.95 0.0M
2024-12-18 330.00 330.00 320.05 322.45 0.0M
2024-12-17 325.80 325.80 317.30 318.45 0.0M
2024-12-16 331.95 333.10 322.00 325.80 0.0M
2024-12-13 316.70 317.25 309.80 317.25 0.0M
2024-12-12 287.80 302.15 287.80 302.15 0.0M
2024-12-11 289.85 297.20 287.60 287.80 0.0M
2024-12-10 288.90 298.65 280.00 292.15 0.0M
2024-12-09 297.10 297.10 282.40 284.55 0.0M
2024-12-06 295.05 302.65 290.60 297.20 0.0M
2024-12-05 295.00 295.05 290.00 295.05 0.0M
2024-12-04 299.55 299.55 290.10 293.50 0.0M
2024-12-03 299.70 309.45 295.00 295.15 0.0M
2024-12-02 298.20 308.95 290.00 304.60 0.0M
2024-11-29 272.65 299.95 272.65 298.20 0.0M
2024-11-28 302.90 302.90 286.90 286.90 0.0M
2024-11-27 313.15 326.95 297.50 302.00 0.0M
2024-11-26 333.65 333.65 307.25 313.15 0.0M
2024-11-25 339.75 339.75 315.05 323.00 0.0M
2024-11-22 320.20 344.95 317.95 324.80 0.0M
2024-11-21 359.80 359.80 334.65 334.65 0.0M
2024-11-19 365.85 378.95 348.00 352.25 0.0M
2024-11-18 366.15 389.00 365.85 365.85 0.0M
2024-11-14 368.65 389.95 368.65 385.10 0.0M
2024-11-13 408.45 416.95 388.05 388.05 0.0M
2024-11-12 429.90 436.90 408.45 408.45 0.0M
2024-11-11 441.00 441.95 399.95 429.90 0.0M
2024-11-08 421.80 421.80 421.00 421.00 0.0M
2024-11-07 413.55 413.55 413.55 413.55 0.0M
2024-11-06 405.45 405.45 405.45 405.45 0.0M
2024-11-05 382.00 397.50 382.00 397.50 0.0M
2024-11-04 389.75 389.75 389.75 389.75 0.0M
2024-10-31 397.70 397.70 397.70 397.70 0.0M
2024-10-30 405.80 405.80 405.80 405.80 0.0M
2024-10-29 414.05 414.05 414.05 414.05 0.0M
2024-10-28 422.50 422.50 422.50 422.50 0.0M
2024-10-25 431.10 431.10 431.10 431.10 0.0M
2024-10-24 439.85 439.85 439.85 439.85 0.0M
2024-10-23 448.80 448.80 448.80 448.80 0.0M
2024-10-22 457.95 457.95 457.95 457.95 0.0M
2024-10-21 467.25 467.25 467.25 467.25 0.0M
2024-10-18 476.75 476.75 476.75 476.75 0.0M
2024-10-17 486.45 486.45 486.45 486.45 0.0M
2024-10-16 496.35 496.35 496.35 496.35 0.0M
2024-10-15 506.45 506.45 506.45 506.45 0.0M
2024-10-14 516.75 516.75 516.75 516.75 0.0M
2024-10-11 555.00 555.00 527.25 527.25 0.0M
2024-10-10 555.00 555.00 555.00 555.00 0.0M
2024-10-09 544.13 544.13 544.13 544.13 0.0M
2024-10-08 532.66 533.50 524.68 533.50 0.0M
2024-10-07 502.63 523.08 502.63 523.08 0.0M
2024-10-04 512.86 512.86 512.86 512.86 0.0M
2024-10-03 488.47 488.47 488.47 488.47 0.0M
2024-10-01 465.23 465.23 445.88 465.23 0.0M
2024-09-30 443.08 443.08 416.95 443.08 0.0M
2024-09-27 412.96 437.65 409.02 421.99 0.0M
2024-09-26 406.97 421.94 406.08 416.85 0.0M
2024-09-25 398.10 406.08 398.00 405.43 0.0M
2024-09-24 408.97 422.34 408.97 413.81 0.0M
2024-09-23 433.21 440.89 417.95 418.59 0.0M
2024-09-20 434.90 438.89 423.93 427.57 0.0M
2024-09-19 443.83 443.83 428.92 431.21 0.0M
2024-09-18 434.90 448.87 413.11 431.86 0.0M
2024-09-17 436.05 436.10 417.95 434.75 0.0M
2024-09-16 415.35 415.35 415.35 415.35 0.0M
2024-09-13 398.99 398.99 384.08 395.60 0.0M
2024-09-12 397.00 402.09 381.04 383.28 0.0M
2024-09-11 396.95 416.95 378.05 382.98 0.0M
2024-09-10 384.03 402.88 384.03 397.15 0.0M
2024-09-09 381.39 406.97 371.61 384.08 0.0M
2024-09-06 411.96 411.96 378.60 387.67 0.0M
2024-09-05 398.00 398.99 373.36 398.50 0.0M
2024-09-04 410.96 410.96 392.96 393.01 0.0M
2024-09-03 435.70 436.90 406.97 413.61 0.0M
2024-09-02 402.14 422.24 402.14 416.95 0.0M
2024-08-30 406.03 406.03 381.44 402.14 0.0M
2024-08-29 378.00 396.85 374.06 386.73 0.0M
2024-08-28 362.09 380.19 362.09 378.00 0.0M
2024-08-27 362.89 362.89 351.61 362.09 0.0M
2024-08-26 362.94 362.94 349.12 359.19 0.0M
2024-08-23 362.94 362.94 344.13 358.75 0.0M
2024-08-22 350.32 362.94 343.93 357.55 0.0M
2024-08-21 362.94 362.94 351.11 361.44 0.0M
2024-08-20 345.68 345.68 345.68 345.68 0.0M
2024-08-19 329.22 329.22 329.22 329.22 0.0M
2024-08-16 313.56 313.56 313.56 313.56 0.0M
2024-08-14 298.65 298.65 298.60 298.65 0.0M
2024-08-13 294.21 294.21 283.29 284.43 0.0M
2024-08-12 280.84 309.42 279.99 280.24 0.0M
2024-08-09 284.78 313.21 284.78 294.71 0.0M
2024-08-08 289.87 299.25 289.27 299.25 0.0M
2024-08-07 293.31 307.97 279.30 289.87 0.0M
2024-08-06 291.86 299.25 291.86 293.31 0.0M
2024-08-05 313.21 313.21 283.64 307.18 0.0M
2024-08-02 298.55 298.55 298.55 298.55 0.0M
2024-08-01 296.05 317.20 296.05 298.55 0.0M
2024-07-31 295.31 310.22 295.26 305.23 0.0M
2024-07-30 304.23 310.37 299.25 308.22 0.0M
2024-07-29 305.23 305.23 304.23 304.43 0.0M
2024-07-26 326.23 326.23 313.21 313.21 0.0M
2024-07-25 309.17 310.72 309.17 310.72 0.0M
2024-07-24 267.92 295.95 267.92 295.95 0.0M
2024-07-23 282.34 282.34 281.84 281.89 0.0M
2024-07-22 290.37 314.11 289.97 296.65 0.0M
2024-07-19 305.23 305.23 305.23 305.23 0.0M
2024-07-18 317.20 317.20 303.24 314.11 0.0M
2024-07-16 327.52 327.52 317.20 317.25 0.0M
2024-07-15 319.25 327.18 319.20 321.09 0.0M
2024-07-12 310.22 327.77 309.27 313.36 0.0M
2024-07-11 330.17 335.40 318.75 322.04 0.0M
2024-07-10 332.66 343.13 320.34 335.50 0.0M
2024-07-09 339.15 344.03 334.16 335.55 0.0M
2024-07-08 318.55 339.15 318.55 337.95 0.0M
2024-07-05 340.09 357.10 331.66 334.51 0.0M
2024-07-04 353.11 354.11 340.14 349.07 0.0M
2024-07-03 358.95 366.92 340.64 346.98 0.0M
2024-07-02 354.41 365.18 337.50 353.06 0.0M
2024-07-01 337.60 354.46 337.60 354.41 0.0M
2024-06-28 331.66 337.60 310.32 337.60 0.0M
2024-06-27 323.93 325.23 294.31 321.54 0.0M
2024-06-26 309.22 309.77 284.28 309.77 0.0M
2024-06-25 281.64 281.64 269.32 281.64 0.0M
2024-06-24 241.89 256.05 221.44 256.05 0.0M
2024-06-21 234.41 239.20 229.42 232.81 0.0M
2024-06-20 232.86 244.33 223.44 232.41 0.0M
2024-06-19 228.32 233.41 224.43 232.81 0.0M
2024-06-18 239.35 239.40 237.40 237.75 0.0M
2024-06-14 235.91 239.30 235.91 239.25 0.0M
2024-06-13 227.43 244.23 227.43 235.91 0.0M
2024-06-12 246.33 246.33 225.73 228.87 0.0M
2024-06-11 228.37 245.93 221.54 226.38 0.0M
2024-06-10 224.43 228.37 214.46 226.78 0.0M
2024-06-07 230.22 230.42 215.51 219.40 0.0M
2024-06-06 221.54 232.36 221.54 230.37 0.0M
2024-06-05 222.94 222.94 221.44 221.44 0.0M
2024-06-04 222.94 234.16 222.94 222.94 0.0M
2024-06-03 243.29 243.29 221.49 223.04 0.0M
2024-05-31 234.41 241.79 229.57 232.12 0.0M
2024-05-30 246.38 246.38 239.40 241.64 0.0M
2024-05-29 236.65 236.65 230.52 236.06 0.0M
2024-05-28 220.39 228.37 217.50 225.78 0.0M
2024-05-27 233.01 234.41 216.01 217.50 0.0M
2024-05-24 227.83 248.72 225.28 227.33 0.0M
2024-05-23 245.18 245.18 235.61 237.10 0.0M
2024-05-22 257.75 257.75 236.65 247.98 0.0M
2024-05-21 244.38 248.37 239.40 248.12 0.0M
2024-05-18 255.80 255.80 250.00 250.00 0.0M
2024-05-17 245.33 245.33 238.10 244.23 0.0M
2024-05-16 239.40 248.27 232.91 233.91 0.0M
2024-05-15 242.34 242.34 239.40 239.40 0.0M
2024-05-14 232.96 234.01 230.82 230.87 0.0M
2024-05-13 233.11 243.04 233.11 242.94 0.0M
2024-05-10 245.33 245.33 232.46 233.06 0.0M
2024-05-09 246.38 246.38 234.41 244.48 0.0M
2024-05-08 232.76 243.39 232.76 239.25 0.0M
2024-05-07 235.31 246.88 235.31 244.28 0.0M
2024-05-06 239.95 242.24 232.76 235.26 0.0M
2024-05-03 255.61 255.61 240.29 244.83 0.0M
2024-05-02 244.38 248.87 241.24 244.38 0.0M
2024-04-30 251.37 257.95 238.80 240.09 0.0M
2024-04-29 247.18 254.26 240.29 251.37 0.0M
2024-04-26 259.20 259.20 240.64 247.18 0.0M
2024-04-25 249.37 250.37 249.37 250.32 0.0M
2024-04-24 237.50 249.37 237.40 248.72 0.0M
2024-04-23 250.72 250.72 234.46 238.30 0.0M
2024-04-22 247.38 247.38 244.38 244.58 0.0M
2024-04-19 248.37 248.37 240.89 248.32 0.0M
2024-04-18 249.37 249.37 244.38 248.37 0.0M
2024-04-16 268.32 268.32 246.08 249.02 0.0M
2024-04-15 241.79 261.29 241.79 258.35 0.0M
2024-04-12 259.35 259.35 254.36 254.46 0.0M
2024-04-10 269.22 269.22 255.81 256.20 0.0M
2024-04-09 260.74 269.32 260.34 269.22 0.0M
2024-04-08 248.42 260.74 248.37 260.74 0.0M
2024-04-05 256.35 256.35 248.32 248.37 0.0M
2024-04-04 254.36 265.23 254.21 256.35 0.0M
2024-04-03 253.46 265.83 253.46 254.21 0.0M
2024-04-02 273.26 273.26 250.37 266.33 0.0M
2024-04-01 254.36 261.29 249.37 260.34 0.0M
2024-03-28 272.66 272.66 249.32 249.52 0.0M
2024-03-27 273.06 274.91 249.37 262.44 0.0M
2024-03-26 272.31 272.31 261.34 261.84 0.0M
2024-03-22 270.32 283.14 259.45 259.45 0.0M
2024-03-21 257.35 272.31 256.35 270.32 0.0M
2024-03-20 271.81 271.81 259.94 269.32 0.0M
2024-03-19 259.35 271.81 259.05 271.81 0.0M
2024-03-18 258.95 269.32 258.95 259.25 0.0M
2024-03-15 272.66 272.91 272.46 272.56 0.0M
2024-03-14 272.61 286.93 272.61 286.78 0.0M
2024-03-13 286.93 286.93 286.93 286.93 0.0M
2024-03-12 311.81 313.06 287.08 301.99 0.0M
2024-03-11 317.20 317.20 293.31 302.14 0.0M
2024-03-07 312.21 312.21 294.26 308.72 0.0M
2024-03-06 324.18 334.16 302.84 302.84 0.0M
2024-03-05 323.29 323.29 309.22 318.75 0.0M
2024-03-04 307.72 307.92 302.34 307.92 0.0M
2024-03-02 287.10 294.00 280.10 294.00 0.0M
2024-03-01 276.30 281.69 255.56 279.40 0.0M
2024-02-29 268.97 268.97 248.92 268.32 0.0M
2024-02-28 271.32 271.32 261.99 261.99 0.0M
2024-02-27 279.30 279.30 269.42 275.75 0.0M
2024-02-26 271.86 283.19 268.82 279.30 0.0M
2024-02-23 283.04 283.04 271.37 271.86 0.0M
2024-02-22 284.28 284.28 279.30 282.99 0.0M
2024-02-21 289.27 297.05 285.28 285.28 0.0M
2024-02-20 289.27 299.25 289.27 298.95 0.0M
2024-02-19 302.24 302.24 296.60 301.99 0.0M
2024-02-16 291.76 306.28 278.00 304.68 0.0M
2024-02-15 278.75 298.25 271.72 291.71 0.0M
2024-02-14 290.27 303.14 275.75 285.93 0.0M
2024-02-13 277.40 290.22 277.40 290.22 0.0M
2024-02-12 266.13 286.78 266.13 276.40 0.0M
2024-02-09 274.36 287.48 274.36 275.85 0.0M
2024-02-08 273.41 280.29 273.41 274.06 0.0M
2024-02-07 289.02 289.27 272.86 273.36 0.0M
2024-02-06 269.42 277.55 257.45 277.55 0.0M
2024-02-05 269.32 279.30 263.54 269.42 0.0M
2024-02-02 264.33 282.29 264.33 270.32 0.0M
2024-02-01 286.28 286.28 271.32 272.31 0.0M
2024-01-31 273.81 286.28 273.81 285.58 0.0M
2024-01-30 294.16 294.16 275.51 280.84 0.0M
2024-01-29 272.26 293.16 271.32 282.09 0.0M
2024-01-25 277.30 279.30 271.32 279.25 0.0M
2024-01-24 289.27 289.27 271.81 277.70 0.0M
2024-01-23 274.66 289.27 274.66 284.58 0.0M
2024-01-20 293.85 293.85 274.80 278.50 0.0M
2024-01-19 279.05 287.67 279.05 283.29 0.0M
2024-01-18 274.31 279.25 274.31 278.25 0.0M
2024-01-17 281.54 283.24 271.52 278.95 0.0M
2024-01-16 289.27 291.02 279.30 281.54 0.0M
2024-01-15 280.39 294.41 279.30 289.82 0.0M
2024-01-12 287.38 292.26 279.50 280.39 0.0M
2024-01-11 282.29 291.91 276.50 287.28 0.0M
2024-01-10 288.07 294.11 282.29 284.53 0.0M
2024-01-09 298.75 298.75 286.03 292.16 0.0M
2024-01-08 285.28 309.22 281.79 287.63 0.0M
2024-01-05 301.34 308.22 295.46 296.60 0.0M
2024-01-04 342.94 342.94 310.97 310.97 0.0M
2024-01-03 327.32 327.32 327.32 327.32 0.0M
2024-01-02 311.76 311.76 282.14 311.76 0.0M
2024-01-01 296.95 296.95 296.95 296.95 0.0M