Sonam Ltd (SONT)

SONT
🏛️ インド →
43.66
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
2022-12-30 25.30 25.63 24.68 24.98 0.0M
2022-12-29 25.00 26.00 24.55 25.08 0.2M
2022-12-28 26.50 27.25 25.00 25.35 0.2M
2022-12-27 22.48 26.90 22.43 25.70 2.5M
2022-12-26 21.15 23.08 21.15 22.43 0.0M
2022-12-23 22.65 22.65 21.08 21.53 0.0M
2022-12-22 23.98 23.98 22.85 22.85 0.0M
2022-12-21 23.25 24.00 22.95 23.25 0.1M
2022-12-20 25.00 27.38 22.55 23.70 1.0M
2022-12-19 24.25 27.48 22.95 24.90 2.6M
2022-12-16 23.00 24.75 22.50 22.90 0.0M
2022-12-15 23.23 23.93 21.55 22.98 0.0M
2022-12-14 21.98 23.50 21.75 23.23 0.1M
2022-12-13 23.00 23.75 21.50 21.68 0.1M
2022-12-12 21.30 23.48 21.30 22.20 0.1M
2022-12-09 20.58 23.35 20.58 22.35 0.1M
2022-12-08 20.75 21.55 20.75 20.95 0.0M
2022-12-07 20.75 20.88 20.50 20.60 0.0M
2022-12-06 20.90 20.90 20.40 20.55 0.0M
2022-12-05 20.50 20.98 20.38 20.53 0.0M
2022-12-02 20.25 21.15 20.25 20.60 0.0M
2022-12-01 20.65 21.58 20.50 20.70 0.0M
2022-11-30 20.50 21.50 20.50 21.18 0.0M
2022-11-29 20.10 22.05 20.10 21.08 0.1M
2022-11-28 21.00 21.45 20.15 20.70 0.0M
2022-11-25 20.25 21.50 20.25 20.90 0.0M
2022-11-24 21.40 21.40 20.45 21.15 0.0M
2022-11-23 20.08 21.50 20.08 20.20 0.0M
2022-11-22 21.28 21.48 20.05 20.08 0.0M
2022-11-21 20.50 21.50 20.13 20.85 0.1M
2022-11-18 21.50 21.50 20.50 21.03 0.2M
2022-11-17 20.60 21.78 20.60 21.08 0.1M
2022-11-16 21.50 21.95 20.70 21.23 0.1M
2022-11-15 21.85 22.08 20.48 21.73 0.1M
2022-11-14 20.25 22.25 20.00 20.50 0.1M
2022-11-11 19.98 21.73 16.75 19.00 0.1M
2022-11-10 22.05 22.05 20.50 20.75 0.0M
2022-11-09 20.80 22.25 20.80 21.83 0.0M
2022-11-07 22.98 22.98 20.60 21.63 0.1M
2022-11-04 19.35 22.00 19.28 21.38 0.1M
2022-11-03 19.50 19.83 19.23 19.68 0.0M
2022-11-02 18.15 19.73 18.15 19.68 0.0M
2022-11-01 19.05 19.80 19.05 19.45 0.1M
2022-10-31 19.00 19.80 18.93 19.73 0.0M
2022-10-28 18.75 19.95 18.75 19.83 0.0M
2022-10-27 19.00 19.70 19.00 19.28 0.0M
2022-10-25 18.78 20.75 18.75 19.88 0.1M
2022-10-24 19.40 19.40 19.00 19.03 0.0M
2022-10-21 19.13 19.40 18.78 19.23 0.0M
2022-10-20 19.23 19.48 18.90 19.15 0.0M
2022-10-19 19.43 19.43 18.98 19.25 0.0M
2022-10-18 19.00 19.50 18.93 19.28 0.0M
2022-10-17 19.00 19.75 18.25 19.10 0.0M
2022-10-14 18.65 20.00 18.65 19.48 0.0M
2022-10-13 18.58 19.50 18.30 19.10 0.0M
2022-10-12 18.53 19.35 18.48 18.90 0.0M
2022-10-11 19.50 19.85 18.98 19.10 0.0M
2022-10-10 19.30 19.58 18.75 19.50 0.0M
2022-10-07 19.78 19.93 18.75 19.15 0.0M
2022-10-06 18.20 20.50 18.20 19.88 0.0M
2022-10-04 19.98 19.98 18.33 18.80 0.0M
2022-10-03 20.30 20.30 18.05 18.35 0.0M
2022-09-30 19.05 19.80 19.05 19.20 0.0M
2022-09-29 19.43 20.05 19.33 19.38 0.0M
2022-09-28 20.75 20.75 19.00 19.35 0.0M
2022-09-27 19.35 20.43 19.35 19.55 0.0M
2022-09-26 21.40 21.40 19.25 19.68 0.0M
2022-09-23 20.48 20.48 19.50 19.88 0.0M
2022-09-22 19.88 20.48 19.50 19.90 0.0M
2022-09-21 19.98 20.95 17.90 19.88 0.0M
2022-09-20 20.45 21.00 19.98 20.05 0.0M
2022-09-19 20.50 21.00 19.98 20.05 0.0M
2022-09-16 20.45 20.68 20.03 20.08 0.0M
2022-09-15 20.80 21.60 19.85 20.05 0.1M
2022-09-14 20.50 21.93 20.23 20.80 0.1M
2022-09-13 21.50 22.25 21.50 21.78 0.0M
2022-09-12 21.28 24.10 21.28 22.20 0.0M
2022-09-09 20.85 22.18 20.85 22.00 0.0M
2022-09-08 21.35 22.33 21.03 21.65 0.0M
2022-09-07 22.50 22.60 21.08 21.48 0.0M
2022-09-06 20.25 25.30 20.25 22.40 0.1M
2022-09-05 23.50 23.50 20.75 21.38 0.0M
2022-09-02 21.05 21.90 21.05 21.23 0.0M
2022-09-01 21.50 21.93 21.00 21.43 0.0M
2022-08-30 20.85 22.05 20.85 21.50 0.0M
2022-08-29 20.15 22.25 20.15 20.83 0.0M
2022-08-26 21.10 22.15 21.10 21.68 0.0M
2022-08-25 22.00 22.15 21.40 21.63 0.0M
2022-08-24 21.45 22.43 20.50 21.35 0.0M
2022-08-23 20.50 22.68 20.50 22.08 0.0M
2022-08-22 21.15 22.70 21.15 21.90 0.0M
2022-08-19 22.00 23.00 21.78 21.90 0.0M
2022-08-18 23.50 23.90 21.45 22.33 0.0M
2022-08-17 20.43 23.48 20.43 22.28 0.1M
2022-08-16 20.25 22.00 20.25 21.00 0.0M
2022-08-12 20.50 22.48 20.50 21.05 0.0M
2022-08-11 22.98 22.98 20.30 21.10 0.0M
2022-08-10 23.40 23.40 20.60 21.25 0.0M
2022-08-08 21.98 21.98 19.65 20.38 0.0M
2022-08-05 20.48 21.20 19.28 20.98 0.0M
2022-08-04 20.83 21.48 19.63 19.78 0.1M
2022-08-03 22.10 22.35 20.48 21.10 0.1M
2022-08-02 22.50 22.90 22.05 22.08 0.0M
2022-08-01 23.00 23.00 21.78 22.28 0.0M
2022-07-29 22.50 23.15 21.75 22.38 0.0M
2022-07-28 22.33 23.43 21.35 22.58 0.0M
2022-07-27 22.95 23.25 21.20 22.33 0.0M
2022-07-26 20.50 23.40 20.00 22.05 0.1M
2022-07-25 21.05 22.53 20.10 20.55 0.1M
2022-07-22 20.58 22.48 20.55 22.13 0.0M
2022-07-21 20.50 22.18 20.38 21.68 0.0M
2022-07-20 21.25 22.43 21.10 21.58 0.0M
2022-07-19 23.73 23.73 20.90 21.95 0.0M
2022-07-18 24.20 24.20 22.90 23.00 0.0M
2022-07-15 26.30 27.05 22.65 23.03 0.5M
2022-07-14 21.00 22.95 20.75 22.55 0.0M
2022-07-13 22.25 22.25 21.38 22.14 0.0M
2022-07-12 22.25 22.50 21.00 21.36 0.0M
2022-07-11 20.50 22.50 20.50 20.89 0.0M
2022-07-08 21.34 22.14 20.25 21.56 0.0M
2022-07-07 20.25 22.50 20.04 21.34 0.0M
2022-07-06 20.28 22.50 20.03 20.71 0.0M
2022-07-05 22.00 22.50 20.39 21.14 0.0M
2022-07-04 19.98 21.93 19.98 21.50 0.0M
2022-07-01 22.03 23.26 20.28 21.30 0.0M
2022-06-30 21.21 22.24 20.03 21.59 0.0M
2022-06-29 20.21 22.76 20.21 21.70 0.0M
2022-06-28 20.25 23.23 18.26 21.21 0.0M
2022-06-27 21.76 21.83 17.96 21.68 0.0M
2022-06-24 20.41 21.38 20.35 21.13 0.0M
2022-06-23 20.64 21.60 20.48 21.04 0.0M
2022-06-22 21.51 21.51 20.34 20.34 0.0M
2022-06-21 20.66 21.14 20.11 20.34 0.0M
2022-06-20 21.00 21.44 19.53 19.94 0.0M
2022-06-17 21.51 21.65 20.65 20.84 0.0M
2022-06-16 21.40 21.65 20.00 20.89 0.0M
2022-06-15 22.50 22.50 20.73 21.55 0.1M
2022-06-14 20.99 22.50 20.99 21.73 0.1M
2022-06-13 21.74 22.51 20.45 21.45 0.2M
2022-06-10 22.68 22.76 21.86 22.51 0.0M
2022-06-09 21.78 22.49 21.78 22.35 0.0M
2022-06-08 21.79 22.23 21.60 21.64 0.0M
2022-06-07 22.78 23.55 21.40 22.04 0.1M
2022-06-06 22.44 23.08 22.00 22.78 0.0M
2022-06-03 21.56 22.41 21.56 22.04 0.2M
2022-06-02 22.46 22.56 21.33 21.56 0.0M
2022-06-01 21.25 21.81 21.25 21.46 0.1M
2022-05-31 21.28 21.74 20.48 21.26 0.2M
2022-05-30 22.15 22.26 20.54 21.16 0.3M
2022-05-27 21.99 23.08 21.35 22.14 0.7M
2022-05-26 21.39 21.95 21.30 21.80 0.5M
2022-05-25 21.48 21.51 21.31 21.38 0.1M
2022-05-24 22.04 22.09 20.48 21.44 0.4M
2022-05-23 22.03 22.13 21.94 22.00 0.4M
2022-05-20 21.30 22.15 21.30 21.98 0.5M
2022-05-19 21.90 22.19 20.95 21.65 0.5M
2022-05-18 22.00 22.13 21.83 21.91 0.2M
2022-05-17 23.00 23.00 21.24 21.94 0.4M
2022-05-16 22.50 22.50 21.53 21.91 0.4M
2022-05-13 22.15 22.49 21.35 21.99 0.4M
2022-05-12 22.04 22.13 21.45 21.75 0.4M
2022-05-11 24.50 24.50 21.19 22.04 0.3M
2022-05-10 22.50 22.63 22.01 22.14 0.4M
2022-05-09 22.25 22.81 20.89 22.48 0.5M
2022-05-06 18.93 22.60 18.93 22.26 0.3M
2022-05-05 22.94 22.94 18.25 22.58 0.4M
2022-05-04 22.38 22.38 21.75 21.93 0.2M
2022-05-02 21.50 22.25 21.50 21.90 0.3M
2022-04-29 22.53 22.53 21.51 21.55 0.2M
2022-04-28 22.00 22.65 21.09 22.04 0.5M
2022-04-27 22.24 22.70 21.01 21.99 0.5M
2022-04-26 22.70 22.71 22.12 22.23 0.4M
2022-04-25 22.51 23.50 21.90 22.26 0.5M
2022-04-22 22.81 22.89 22.36 22.52 0.3M
2022-04-21 23.09 23.09 22.31 22.45 0.5M
2022-04-20 22.75 23.26 22.68 23.05 0.5M
2022-04-19 22.16 23.20 22.06 22.65 0.4M
2022-04-18 22.66 22.98 21.76 22.15 0.4M
2022-04-13 22.11 23.20 22.11 22.65 0.9M
2022-04-12 21.21 23.56 21.20 22.10 1.5M
2022-04-11 21.25 21.43 21.18 21.30 0.7M
2022-04-08 21.11 21.29 20.75 21.25 0.5M
2022-04-07 21.50 21.50 20.81 21.14 0.6M
2022-04-06 18.65 21.25 18.38 19.75 0.1M
2022-04-05 18.54 18.56 18.54 18.56 0.0M
2022-04-04 18.50 18.52 18.50 18.52 0.0M
2022-04-01 18.25 18.27 18.25 18.27 0.0M
2022-03-31 18.00 18.04 18.00 18.04 0.0M
2022-03-30 18.00 18.02 18.00 18.02 0.0M
2022-03-29 17.99 17.99 17.96 17.96 0.0M
2022-03-28 16.88 17.94 16.88 17.94 0.0M
2022-03-25 17.88 17.94 17.88 17.94 0.0M
2022-03-24 17.99 17.99 17.96 17.96 0.0M
2022-03-23 18.05 18.25 18.05 18.12 0.0M
2022-03-22 17.75 17.77 17.75 17.77 0.0M
2022-03-21 17.89 17.91 17.89 17.91 0.0M
2022-03-17 17.75 17.88 17.75 17.88 0.0M
2022-03-16 17.75 17.75 17.62 17.62 0.0M
2022-03-15 17.25 17.29 17.25 17.29 0.0M
2022-03-14 17.26 18.50 17.10 17.11 0.1M
2022-03-11 17.14 18.00 17.14 18.00 0.0M
2022-03-10 17.14 17.75 17.14 17.75 0.0M
2022-03-08 17.99 17.99 16.89 17.00 0.0M
2022-03-07 17.25 17.25 16.75 16.75 0.0M
2022-03-04 17.94 17.94 16.89 17.15 0.1M
2022-03-03 17.88 17.88 16.69 17.19 0.0M
2022-03-02 17.12 17.25 17.12 17.15 0.0M
2022-02-28 17.75 17.75 17.00 17.00 0.0M
2022-02-25 17.06 17.50 17.06 17.50 0.0M
2022-02-24 17.88 17.88 16.88 16.88 0.0M
2022-02-23 17.50 17.52 17.50 17.52 0.0M
2022-02-22 17.55 18.24 16.90 17.32 0.1M
2022-02-21 18.61 18.61 17.61 18.36 0.0M
2022-02-18 18.50 18.55 18.50 18.55 0.0M
2022-02-17 17.89 18.25 17.56 18.25 0.0M
2022-02-16 18.38 18.38 17.59 17.89 0.0M
2022-02-15 18.24 18.24 17.56 18.09 0.0M
2022-02-14 18.50 18.50 17.75 18.49 0.0M
2022-02-11 18.27 18.27 17.79 18.00 0.0M
2022-02-10 18.50 18.54 18.50 18.54 0.0M
2022-02-09 18.27 18.30 18.27 18.30 0.0M
2022-02-08 18.05 18.25 18.05 18.25 0.0M
2022-02-07 18.25 18.27 17.88 17.88 0.0M
2022-02-04 18.51 18.54 18.02 18.02 0.1M
2022-02-03 18.50 18.62 18.50 18.50 0.1M
2022-02-02 18.25 18.27 18.25 18.26 0.0M
2022-02-01 18.05 18.12 18.01 18.06 0.1M
2022-01-31 17.75 18.00 17.25 18.00 0.0M
2022-01-28 17.75 17.80 17.73 17.74 0.1M
2022-01-25 17.54 17.75 17.54 17.68 0.0M
2022-01-24 17.50 17.52 17.50 17.52 0.0M
2022-01-21 17.81 17.81 17.24 17.64 0.0M
2022-01-20 17.32 17.52 17.32 17.52 0.0M
2022-01-19 17.50 17.52 17.50 17.52 0.0M
2022-01-18 18.25 18.25 17.32 17.32 0.1M
2022-01-17 18.00 18.12 17.50 18.12 0.0M
2022-01-14 17.77 18.25 17.34 18.25 0.0M
2022-01-13 18.12 18.16 18.12 18.16 0.0M
2022-01-12 18.25 18.75 17.81 17.81 0.0M
2022-01-11 17.35 18.25 17.35 18.24 0.0M
2022-01-10 18.38 18.38 17.38 18.12 0.0M
2022-01-07 18.00 18.06 18.00 18.02 0.0M
2022-01-06 18.34 18.34 17.81 18.04 0.0M
2022-01-05 18.00 18.02 18.00 18.02 0.0M
2022-01-04 17.75 17.88 17.75 17.81 0.0M
2022-01-03 17.75 17.79 17.50 17.50 0.0M