Sonal Mercantile Ltd-BO (SOAL)

SOAL
🏛️ インド →
93.55
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 44.20 44.20 44.20 44.20 0.0M
2021-12-30 42.00 42.10 42.00 42.10 0.0M
2021-12-29 40.10 40.10 36.30 40.10 0.0M
2021-12-28 37.05 38.20 37.05 38.20 0.0M
2021-12-27 35.50 36.40 33.50 36.40 0.0M
2021-12-24 35.95 35.95 32.60 34.70 0.0M
2021-12-23 32.00 34.95 31.90 34.25 0.0M
2021-12-22 33.40 33.40 33.40 33.40 0.0M
2021-12-21 35.15 35.15 35.15 35.15 0.0M
2021-12-20 39.00 39.00 36.95 36.95 0.0M
2021-12-17 38.85 38.85 38.85 38.85 0.0M
2021-12-16 43.85 45.00 40.85 40.85 0.0M
2021-12-15 45.55 45.60 42.05 42.95 0.0M
2021-12-14 43.45 43.45 40.30 43.45 0.0M
2021-12-13 45.45 45.45 41.15 41.40 0.0M
2021-12-10 41.90 46.30 41.90 43.30 0.0M
2021-12-09 44.10 44.10 44.10 44.10 0.0M
2021-12-08 46.40 48.80 46.40 46.40 0.0M
2021-12-07 53.85 53.90 48.80 48.80 0.0M
2021-12-06 51.35 51.35 51.35 51.35 0.0M
2021-12-03 48.95 48.95 48.95 48.95 0.0M
2021-12-02 46.50 46.65 46.40 46.65 0.0M
2021-12-01 44.50 44.55 40.60 44.45 0.0M
2021-11-30 42.45 42.45 42.45 42.45 0.0M
2021-11-29 40.45 40.45 40.45 40.45 0.0M
2021-11-26 38.55 38.55 38.55 38.55 0.0M
2021-11-25 36.75 36.75 33.25 36.75 0.0M
2021-11-24 35.00 35.00 35.00 35.00 0.0M
2021-11-23 30.30 33.35 30.30 33.35 0.0M
2021-11-22 31.80 31.80 29.70 31.80 0.0M
2021-11-18 28.65 31.60 28.60 30.30 0.0M
2021-11-17 30.05 30.10 30.05 30.10 0.0M
2021-11-16 32.70 32.70 29.70 30.65 0.0M
2021-11-15 33.65 33.65 30.45 31.20 0.0M
2021-11-12 31.35 32.90 30.00 32.05 0.0M
2021-11-11 32.85 32.85 30.00 31.35 0.0M
2021-11-10 32.40 32.40 29.50 31.30 0.0M
2021-11-09 28.30 30.90 28.30 30.90 0.0M
2021-11-08 29.50 29.50 27.05 29.50 0.0M
2021-11-03 28.10 28.50 28.10 28.15 0.0M
2021-11-02 28.05 28.05 28.05 28.05 0.0M
2021-11-01 27.85 28.00 27.85 28.00 0.0M
2021-10-29 28.30 28.30 27.40 27.55 0.0M
2021-10-28 28.50 30.65 27.95 28.30 0.0M
2021-10-27 29.90 29.90 28.20 29.20 0.0M
2021-10-26 27.40 29.60 27.05 28.50 0.0M
2021-10-25 29.90 30.00 28.20 28.25 0.0M
2021-10-22 30.55 31.00 28.55 29.30 0.0M
2021-10-21 28.55 29.95 27.45 29.65 0.0M
2021-10-20 29.75 29.75 28.05 28.55 0.0M
2021-10-19 29.05 29.05 27.75 28.35 0.0M
2021-10-18 29.00 29.65 27.70 29.00 0.0M
2021-10-14 28.55 30.00 27.50 28.25 0.0M
2021-10-13 30.65 30.65 28.55 28.65 0.0M
2021-10-12 29.75 29.75 27.60 29.20 0.0M
2021-10-11 29.80 29.95 27.50 29.00 0.0M
2021-10-08 30.40 30.40 27.70 28.85 0.0M
2021-10-07 29.30 29.30 28.20 29.10 0.0M
2021-10-06 30.20 31.65 29.50 29.60 0.0M
2021-10-05 30.55 31.60 29.35 30.75 0.0M
2021-10-04 31.95 31.95 29.40 30.75 0.0M
2021-10-01 33.15 33.15 30.50 30.90 0.0M
2021-09-30 31.40 31.60 31.40 31.60 0.0M
2021-09-29 28.85 30.65 28.60 30.10 0.0M
2021-09-28 30.45 30.45 28.05 29.20 0.0M
2021-09-27 29.10 29.60 26.85 29.00 0.0M
2021-09-24 29.10 29.10 27.35 28.20 0.0M
2021-09-23 26.10 27.75 26.10 27.75 0.0M
2021-09-22 26.40 26.85 24.80 26.45 0.0M
2021-09-21 25.05 27.55 25.05 25.60 0.0M
2021-09-20 26.00 26.45 24.10 26.25 0.0M
2021-09-17 24.05 25.25 23.10 25.20 0.0M
2021-09-16 25.25 25.25 24.05 24.05 0.0M
2021-09-15 24.35 25.00 22.75 24.05 0.0M
2021-09-14 23.00 24.15 22.40 23.85 0.0M
2021-09-13 24.15 24.15 22.00 23.00 0.0M
2021-09-09 22.15 23.00 22.15 23.00 0.0M
2021-09-08 22.55 22.55 22.55 22.55 0.0M
2021-09-07 22.20 22.20 21.50 21.50 0.0M
2021-09-06 22.15 23.75 22.15 22.25 0.0M
2021-09-03 23.30 23.30 22.45 23.00 0.0M
2021-09-02 23.20 23.65 22.35 23.30 0.0M
2021-09-01 23.35 23.35 22.00 22.55 0.0M
2021-08-31 21.20 22.25 21.20 22.25 0.0M
2021-08-30 22.10 22.10 21.20 21.20 0.0M
2021-08-27 22.55 22.55 20.70 21.05 0.0M
2021-08-26 21.50 21.50 21.50 21.50 0.0M
2021-08-25 22.00 22.05 20.50 20.50 0.0M
2021-08-24 22.40 22.40 20.55 21.00 0.0M
2021-08-23 22.35 22.35 21.30 21.35 0.0M
2021-08-20 21.30 21.30 21.30 21.30 0.0M
2021-08-17 20.30 20.30 20.30 20.30 0.0M
2021-08-16 19.60 19.60 19.20 19.35 0.0M
2021-08-13 19.75 20.50 19.75 20.05 0.0M
2021-08-12 20.50 21.45 20.50 20.65 0.0M
2021-08-11 21.35 22.35 20.25 20.45 0.0M
2021-08-10 23.20 23.20 21.15 21.30 0.0M
2021-08-09 22.10 22.10 22.10 22.10 0.0M
2021-08-06 20.00 21.05 20.00 21.05 0.0M
2021-08-05 20.55 21.55 19.90 20.05 0.0M
2021-08-04 20.00 20.55 20.00 20.55 0.0M
2021-08-03 20.40 21.50 19.50 19.60 0.0M
2021-08-02 20.50 21.35 20.45 20.50 0.0M
2021-07-30 22.10 22.10 20.20 20.35 0.0M
2021-07-29 21.90 21.90 20.20 21.05 0.0M
2021-07-28 22.00 22.55 20.60 20.90 0.0M
2021-07-27 22.05 22.05 21.50 21.50 0.0M
2021-07-23 20.50 22.60 20.50 21.00 0.0M
2021-07-22 21.55 21.55 21.55 21.55 0.0M
2021-07-20 22.85 23.10 20.90 21.55 0.0M
2021-07-19 21.55 22.00 21.55 22.00 0.0M
2021-07-16 20.90 23.00 20.90 21.00 0.0M
2021-07-15 22.20 23.00 21.40 21.95 0.0M
2021-07-14 22.55 24.35 22.10 22.50 0.0M
2021-07-13 23.20 24.00 23.05 23.25 0.0M
2021-07-12 25.35 26.00 23.95 24.25 0.0M
2021-07-09 24.80 24.80 24.80 24.80 0.0M
2021-07-08 23.65 23.65 23.65 23.65 0.0M
2021-07-07 22.55 22.55 22.55 22.55 0.0M
2021-07-06 21.50 21.50 21.50 21.50 0.0M
2021-07-05 20.50 20.50 20.50 20.50 0.0M
2021-07-02 19.55 19.55 19.55 19.55 0.0M
2021-07-01 18.40 18.90 17.15 18.65 0.0M
2021-06-30 18.00 18.00 18.00 18.00 0.0M
2021-06-29 17.60 18.45 16.80 17.15 0.0M
2021-06-28 17.60 17.60 17.60 17.60 0.0M
2021-06-25 16.80 16.80 16.80 16.80 0.0M
2021-06-24 16.00 16.00 16.00 16.00 0.0M
2021-06-23 16.00 16.00 16.00 16.00 0.0M
2021-06-22 17.20 17.45 16.00 16.00 0.0M
2021-06-21 17.60 17.90 16.25 16.65 0.0M
2021-06-18 18.55 18.55 17.05 17.05 0.0M
2021-06-17 17.50 19.25 17.50 17.70 0.0M
2021-06-16 20.20 20.20 18.30 18.40 0.0M
2021-06-15 20.80 20.80 19.20 19.25 0.0M
2021-06-14 20.30 20.30 19.40 20.20 0.0M
2021-06-11 20.60 20.60 19.40 19.40 0.0M
2021-06-09 21.65 21.65 19.65 19.65 0.0M
2021-06-08 20.65 20.65 19.15 20.65 0.0M
2021-06-07 20.15 20.15 19.20 19.75 0.0M
2021-06-04 19.20 19.20 19.20 19.20 0.0M
2021-06-03 19.50 19.50 18.05 18.30 0.0M
2021-06-02 20.00 20.45 19.00 19.00 0.0M
2021-06-01 19.50 20.00 19.00 19.50 0.0M
2021-05-31 19.25 19.25 17.45 19.05 0.0M
2021-05-28 18.35 18.35 18.35 18.35 0.0M
2021-05-27 17.50 17.50 17.50 17.50 0.0M
2021-05-26 16.70 16.70 16.70 16.70 0.0M
2021-05-25 15.95 15.95 15.95 15.95 0.0M
2021-05-21 15.20 15.20 15.20 15.20 0.0M
2021-05-14 14.50 14.50 14.50 14.50 0.0M
2021-05-04 14.75 14.75 14.75 14.75 0.0M
2021-04-28 15.10 15.15 15.10 15.15 0.0M
2021-04-26 15.85 15.85 15.85 15.85 0.0M
2021-04-19 16.65 16.65 16.65 16.65 0.0M
2021-04-16 15.90 15.90 15.90 15.90 0.0M
2021-04-15 14.80 15.15 14.80 15.15 0.0M
2021-04-09 15.50 15.50 14.65 15.50 0.0M
2021-04-08 15.20 15.20 15.20 15.20 0.0M
2021-04-07 16.00 16.00 16.00 16.00 0.0M
2021-03-30 15.70 16.00 15.70 16.00 0.0M
2021-03-26 15.99 15.99 15.99 15.99 0.0M
2021-03-25 15.23 15.23 15.23 15.23 0.0M
2021-03-24 15.75 16.02 15.75 16.02 0.0M
2021-03-23 16.34 16.80 16.34 16.46 0.0M
2021-03-22 17.00 17.97 17.00 17.20 0.0M
2021-03-19 17.33 17.33 17.33 17.33 0.0M
2021-03-18 18.35 18.35 16.65 18.24 0.0M
2021-03-17 17.48 18.35 16.62 17.48 0.0M
2021-03-16 18.00 18.90 17.10 17.48 0.0M
2021-03-15 17.35 19.16 17.35 18.00 0.0M
2021-03-12 19.16 19.16 17.34 18.25 0.0M
2021-03-10 18.25 18.25 18.25 18.25 0.0M
2021-03-09 17.39 17.39 17.39 17.39 0.0M
2021-03-08 16.57 16.57 16.57 16.57 0.0M
2021-03-05 15.00 15.07 15.00 15.07 0.0M
2021-03-04 13.70 13.70 13.70 13.70 0.0M
2021-02-24 12.46 12.46 12.46 12.46 0.0M
2021-02-12 12.49 12.49 12.45 12.45 0.0M
2021-02-09 13.01 14.55 12.10 12.35 0.0M
2021-02-05 13.30 13.30 13.26 13.26 0.0M
2021-02-02 13.50 14.00 13.40 13.78 0.0M
2021-02-01 14.50 14.50 13.80 13.92 0.0M
2021-01-28 15.10 15.10 14.50 14.50 0.0M
2021-01-25 15.25 15.25 15.25 15.25 0.0M
2021-01-21 15.15 15.20 15.15 15.20 0.0M
2021-01-15 15.10 15.10 15.10 15.10 0.0M
2021-01-12 15.40 15.40 15.00 15.05 0.0M
2021-01-07 15.70 15.70 15.40 15.40 0.0M
2021-01-06 15.75 16.15 15.75 16.15 0.0M
2021-01-05 16.40 18.00 16.40 16.50 0.0M
2021-01-04 18.20 18.85 17.20 17.20 0.0M
2021-01-01 18.05 19.70 18.05 18.05 0.0M