Square Four Projects India Ltd (SQAR)

SQAR
🏛️ インド →
9.03
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 8.11 9.25 7.71 8.91 0.1M
2023-12-28 8.73 8.73 8.12 8.45 0.0M
2023-12-27 9.05 9.25 8.12 8.34 0.0M
2023-12-26 8.53 9.57 8.31 8.78 0.0M
2023-12-22 8.81 8.81 8.28 8.70 0.0M
2023-12-21 9.25 9.30 8.00 8.81 0.0M
2023-12-20 9.30 9.77 8.22 8.76 0.0M
2023-12-19 8.30 8.89 8.30 8.89 0.1M
2023-12-18 8.77 8.77 8.00 8.09 0.0M
2023-12-15 8.60 8.99 8.10 8.33 0.0M
2023-12-14 8.05 8.78 7.25 8.50 0.0M
2023-12-13 8.62 8.62 7.82 8.05 0.0M
2023-12-12 8.61 8.77 8.03 8.15 0.0M
2023-12-11 8.57 8.57 8.06 8.44 0.0M
2023-12-08 8.10 8.99 8.10 8.57 0.0M
2023-12-07 9.65 9.65 8.13 8.71 0.0M
2023-12-06 9.99 9.99 9.00 9.03 0.0M
2023-12-05 9.55 10.53 9.21 9.70 0.0M
2023-12-04 11.02 11.08 9.31 9.70 0.0M
2023-12-01 9.50 10.19 9.20 10.09 0.0M
2023-11-30 9.00 9.70 9.00 9.27 0.0M
2023-11-29 8.23 8.87 7.75 8.82 0.0M
2023-11-28 7.72 8.40 7.70 8.07 0.0M
2023-11-24 8.01 8.01 7.65 7.72 0.0M
2023-11-23 8.34 8.34 7.60 8.01 0.0M
2023-11-22 7.63 8.60 7.63 8.18 0.0M
2023-11-21 7.77 8.90 7.65 8.14 0.0M
2023-11-20 7.97 8.29 7.70 8.17 0.0M
2023-11-17 8.10 8.59 7.50 7.94 0.0M
2023-11-16 7.41 8.02 7.41 7.94 0.0M
2023-11-15 7.89 7.89 7.32 7.67 0.0M
2023-11-13 8.10 8.10 6.81 7.74 0.0M
2023-11-12 8.25 8.25 7.28 7.90 0.0M
2023-11-10 7.58 8.30 7.50 7.59 0.0M
2023-11-09 7.17 8.25 7.17 7.77 0.0M
2023-11-08 8.08 8.08 7.50 7.91 0.0M
2023-11-07 8.22 8.22 7.45 7.92 0.0M
2023-11-06 7.44 8.19 7.20 8.06 0.0M
2023-11-03 7.89 7.89 7.00 7.45 0.0M
2023-11-02 8.09 8.45 7.05 7.25 0.0M
2023-11-01 8.00 8.00 7.01 7.73 0.0M
2023-10-31 7.34 7.44 6.30 7.44 0.0M
2023-10-30 7.19 7.19 6.75 6.77 0.0M
2023-10-27 7.26 7.26 6.76 7.19 0.0M
2023-10-26 7.23 7.23 6.76 7.12 0.0M
2023-10-25 7.20 7.26 6.73 7.14 0.0M
2023-10-23 7.46 7.46 6.61 7.20 0.0M
2023-10-20 7.14 7.30 6.82 7.27 0.0M
2023-10-19 6.25 7.24 6.25 6.82 0.0M
2023-10-18 6.78 7.33 6.25 6.93 0.1M
2023-10-17 7.99 7.99 6.92 6.92 0.0M
2023-10-16 8.45 8.50 7.50 7.68 0.0M
2023-10-13 8.22 8.90 7.52 7.76 0.0M
2023-10-12 7.98 8.22 7.49 8.22 0.0M
2023-10-11 7.95 8.00 7.20 7.48 0.0M
2023-10-10 7.83 8.31 7.40 7.41 0.0M
2023-10-09 7.98 8.13 7.20 7.66 0.0M
2023-10-06 8.19 8.19 7.00 7.40 0.0M
2023-10-05 7.88 7.88 7.15 7.66 0.0M
2023-10-04 6.80 7.97 6.80 7.89 0.0M
2023-10-03 7.83 8.10 7.48 7.48 0.0M
2023-09-29 8.80 8.80 7.40 7.48 0.0M
2023-09-28 9.25 9.50 8.06 8.22 0.0M
2023-09-27 8.04 8.66 7.10 8.65 0.0M
2023-09-26 7.95 7.95 7.87 7.88 0.0M
2023-09-25 7.50 7.99 7.04 7.79 0.0M
2023-09-22 7.00 7.50 7.00 7.50 0.0M
2023-09-21 7.70 7.70 7.25 7.28 0.0M
2023-09-20 7.70 7.70 6.98 7.62 0.0M
2023-09-18 7.20 7.37 6.68 7.34 0.0M
2023-09-15 7.39 7.39 7.03 7.03 0.0M
2023-09-14 6.70 7.40 6.70 7.39 0.0M
2023-09-13 7.42 7.70 7.05 7.05 0.0M
2023-09-12 7.10 7.42 6.74 7.42 0.0M
2023-09-11 7.46 7.46 7.09 7.09 0.0M
2023-09-08 7.47 7.47 6.96 7.46 0.0M
2023-09-07 7.51 7.51 7.25 7.32 0.0M
2023-09-06 6.96 7.40 6.96 7.33 0.0M
2023-09-05 7.45 7.82 7.08 7.10 0.0M
2023-09-04 7.62 7.62 7.45 7.45 0.0M
2023-09-01 7.13 7.50 7.13 7.47 0.0M
2023-08-31 7.44 7.76 7.40 7.50 0.0M
2023-08-30 6.92 7.60 6.92 7.41 0.0M
2023-08-29 7.17 7.34 6.68 7.28 0.0M
2023-08-28 7.71 7.71 6.99 7.03 0.0M
2023-08-25 7.14 7.35 7.14 7.35 0.0M
2023-08-24 7.21 7.21 7.00 7.00 0.0M
2023-08-23 7.09 7.09 6.87 6.87 0.0M
2023-08-22 7.23 7.23 7.23 7.23 0.0M
2023-08-21 7.61 7.61 7.61 7.61 0.0M
2023-08-18 8.01 8.01 8.01 8.01 0.0M
2023-08-17 8.17 8.17 8.17 8.17 0.0M
2023-08-16 8.33 8.33 8.33 8.33 0.0M
2023-08-14 8.48 8.49 8.48 8.49 0.0M
2023-08-09 8.65 8.65 8.65 8.65 0.0M
2023-08-08 8.82 8.83 8.82 8.82 0.0M
2023-08-07 9.17 9.17 8.99 8.99 0.0M
2023-08-04 9.17 9.17 9.17 9.17 0.0M
2023-08-03 9.35 9.35 9.35 9.35 0.0M
2023-08-02 9.54 9.54 9.54 9.54 0.0M
2023-08-01 9.73 9.73 9.73 9.73 0.0M
2023-07-31 9.92 9.92 9.92 9.92 0.0M
2023-07-28 10.12 10.12 10.12 10.12 0.0M
2023-07-27 10.32 10.32 10.32 10.32 0.0M
2023-07-26 10.36 10.36 10.33 10.33 0.0M
2023-07-25 10.17 10.37 10.17 10.37 0.0M
2023-07-24 10.37 10.37 10.17 10.17 0.0M
2023-07-17 10.37 10.37 10.37 10.37 0.0M
2023-07-11 10.17 10.17 10.17 10.17 0.0M
2023-07-10 9.69 9.69 9.63 9.69 0.0M
2023-07-07 9.23 9.23 8.50 9.23 0.0M
2023-07-06 8.80 8.80 8.00 8.80 0.0M
2023-07-05 8.40 8.40 7.61 8.38 0.0M
2023-07-04 8.25 8.25 7.85 8.00 0.0M
2023-07-03 7.94 8.76 7.93 8.25 0.0M
2023-06-30 8.11 8.35 7.56 8.35 0.0M
2023-06-28 8.31 8.31 7.92 7.95 0.0M
2023-06-27 8.28 8.28 7.50 7.92 0.0M
2023-06-26 7.89 7.89 7.89 7.89 0.0M
2023-06-23 7.89 7.89 7.51 7.51 0.0M
2023-06-22 8.21 8.50 7.83 7.89 0.0M
2023-06-21 8.21 8.21 8.21 8.21 0.0M
2023-06-19 7.50 8.21 7.50 8.21 0.0M
2023-06-16 6.88 8.35 6.88 7.83 0.0M
2023-06-14 8.25 8.25 7.52 7.63 0.0M
2023-06-13 8.21 9.00 7.39 8.32 0.0M
2023-06-12 8.43 9.23 8.01 8.21 0.0M
2023-06-09 8.01 8.74 8.01 8.50 0.0M
2023-06-08 7.37 8.34 7.37 8.02 0.0M
2023-06-07 8.59 8.59 7.37 7.58 0.0M
2023-06-06 8.67 8.74 8.08 8.18 0.0M
2023-06-05 8.50 8.50 8.50 8.50 0.0M
2023-06-02 8.50 8.62 7.87 8.14 0.0M
2023-06-01 8.60 9.00 8.25 8.28 0.0M
2023-05-31 7.79 8.59 7.79 8.59 0.0M
2023-05-30 8.79 8.79 8.00 8.19 0.0M
2023-05-29 8.38 8.38 7.99 8.38 0.0M
2023-05-26 7.60 7.98 7.60 7.98 0.0M
2023-05-25 7.60 7.60 7.25 7.60 0.0M
2023-05-24 7.63 7.63 7.60 7.60 0.0M
2023-05-23 7.80 7.96 7.58 7.62 0.0M
2023-05-22 7.96 7.96 7.96 7.96 0.0M
2023-05-19 7.60 7.95 7.31 7.95 0.0M
2023-05-18 8.40 8.40 7.60 7.67 0.0M
2023-05-17 8.25 8.75 7.93 8.00 0.0M
2023-05-16 8.45 8.45 8.08 8.34 0.0M
2023-05-15 8.39 8.39 7.97 8.05 0.0M
2023-05-12 8.80 9.15 8.39 8.39 0.0M
2023-05-11 8.83 8.83 8.83 8.83 0.0M
2023-05-10 9.29 9.29 9.29 9.29 0.0M
2023-05-09 9.29 9.29 9.29 9.29 0.0M
2023-05-08 8.85 8.85 8.85 8.85 0.0M
2023-05-05 9.03 9.28 8.41 8.68 0.0M
2023-05-04 8.48 8.90 8.07 8.85 0.0M
2023-05-03 8.76 9.35 8.47 8.48 0.0M
2023-05-02 9.74 9.74 8.91 8.92 0.0M
2023-04-28 9.37 9.75 9.37 9.37 0.0M
2023-04-27 8.49 9.37 8.49 9.37 0.0M
2023-04-26 9.07 9.07 8.41 8.94 0.0M
2023-04-25 8.15 9.00 8.15 8.85 0.0M
2023-04-24 8.58 8.58 8.58 8.58 0.0M
2023-04-21 9.74 9.74 9.03 9.03 0.0M
2023-04-20 9.95 9.95 9.50 9.50 0.0M
2023-04-19 10.18 10.38 9.44 9.51 0.0M
2023-04-18 10.46 10.46 9.94 9.94 0.0M
2023-04-17 11.05 11.05 10.02 10.46 0.0M
2023-04-13 10.54 10.54 10.54 10.54 0.0M
2023-04-12 10.04 10.04 10.04 10.04 0.0M
2023-04-11 9.57 9.57 9.57 9.57 0.0M
2023-04-10 9.11 9.11 9.11 9.11 0.0M
2023-04-06 8.68 8.68 8.68 8.68 0.0M
2023-04-05 8.27 8.27 8.27 8.27 0.0M
2023-04-03 7.88 7.88 7.88 7.88 0.0M
2023-03-31 7.51 7.51 7.51 7.51 0.0M
2023-03-29 7.15 7.15 7.15 7.15 0.0M
2023-03-28 6.81 6.81 6.81 6.81 0.0M
2023-03-27 6.49 6.49 6.49 6.49 0.0M
2023-03-24 5.75 6.19 5.61 6.19 0.0M
2023-03-23 5.62 5.90 5.62 5.90 0.0M
2023-03-21 5.09 5.62 5.09 5.62 0.0M
2023-03-20 5.35 5.35 5.35 5.35 0.0M
2023-03-17 5.63 5.63 5.63 5.63 0.0M
2023-03-16 5.93 5.93 5.93 5.93 0.0M
2023-03-15 6.24 6.24 6.24 6.24 0.0M
2023-03-13 6.56 6.56 6.56 6.56 0.0M
2023-03-10 6.91 6.91 6.91 6.91 0.0M
2023-03-09 7.27 7.27 7.27 7.27 0.0M
2023-03-06 8.05 8.05 7.65 7.65 0.0M
2023-03-03 8.75 8.75 8.05 8.05 0.0M
2023-03-02 8.49 8.49 7.70 8.47 0.0M
2023-03-01 7.48 8.13 7.48 8.11 0.0M
2023-02-28 7.79 7.79 7.42 7.75 0.0M
2023-02-27 7.42 7.42 7.42 7.42 0.0M
2023-02-24 7.05 7.07 7.04 7.07 0.0M
2023-02-23 6.74 6.74 6.73 6.74 0.0M
2023-02-22 6.42 6.42 6.42 6.42 0.0M
2023-02-21 6.12 6.12 6.12 6.12 0.0M
2023-02-20 5.83 5.83 5.83 5.83 0.0M
2023-02-17 5.55 5.55 5.55 5.55 0.0M
2023-02-16 5.29 5.29 5.29 5.29 0.0M
2023-02-15 5.29 5.29 5.29 5.29 0.0M
2023-02-14 5.04 5.04 5.04 5.04 0.0M
2023-02-13 4.80 4.80 4.80 4.80 0.0M
2023-02-07 4.58 4.58 4.58 4.58 0.0M
2023-01-31 4.56 4.56 4.56 4.56 0.0M
2023-01-30 4.80 4.80 4.57 4.57 0.0M
2023-01-27 4.57 4.57 4.57 4.57 0.0M
2023-01-24 4.57 4.57 4.57 4.57 0.0M
2023-01-23 4.36 4.36 4.36 4.36 0.0M
2023-01-16 4.15 4.15 4.15 4.15 0.0M
2023-01-11 4.22 4.22 4.22 4.22 0.0M
2023-01-05 4.02 4.02 4.02 4.02 0.0M