SRU Steels Ltd (SRUS)

SRUS
🏛️ インド →
4.87
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 9.94 9.94 9.74 9.84 0.1M
2023-12-28 9.95 9.95 9.71 9.84 0.1M
2023-12-27 9.88 10.15 9.67 9.84 0.1M
2023-12-26 9.90 10.15 9.68 9.87 0.1M
2023-12-22 9.74 9.96 9.67 9.84 0.1M
2023-12-21 9.53 9.84 9.53 9.74 0.1M
2023-12-20 9.95 9.96 9.25 9.61 0.1M
2023-12-19 9.76 10.00 9.69 9.74 0.1M
2023-12-18 9.96 10.01 9.78 9.87 0.0M
2023-12-15 9.72 9.96 9.72 9.93 0.1M
2023-12-14 9.77 10.04 9.74 9.83 0.1M
2023-12-13 9.77 10.00 9.77 9.83 0.0M
2023-12-12 9.68 9.97 9.68 9.86 0.1M
2023-12-11 9.96 9.96 9.78 9.92 0.0M
2023-12-08 9.97 10.06 9.68 9.97 0.1M
2023-12-07 9.77 9.91 9.68 9.84 0.1M
2023-12-06 9.68 9.86 9.68 9.76 0.1M
2023-12-05 10.11 10.11 9.79 9.84 0.1M
2023-12-04 9.86 10.23 9.67 10.11 0.2M
2023-12-01 9.82 9.95 9.70 9.75 0.0M
2023-11-30 9.91 10.13 9.72 9.87 0.0M
2023-11-29 9.43 10.15 9.43 9.93 0.1M
2023-11-28 9.77 9.91 9.67 9.73 0.1M
2023-11-24 9.75 9.86 9.70 9.76 0.0M
2023-11-23 9.86 9.86 9.71 9.75 0.0M
2023-11-22 9.87 9.95 9.77 9.79 0.0M
2023-11-21 9.86 9.86 9.57 9.84 0.0M
2023-11-20 10.06 10.06 9.79 9.83 0.0M
2023-11-17 9.91 10.14 9.79 9.87 0.0M
2023-11-16 10.11 10.19 9.78 9.91 0.0M
2023-11-15 9.96 10.34 9.77 9.88 0.1M
2023-11-13 9.90 10.15 9.69 9.99 0.0M
2023-11-12 10.17 10.50 10.00 10.24 0.0M
2023-11-10 9.84 9.96 9.77 9.87 0.0M
2023-11-09 9.96 9.96 9.69 9.84 0.0M
2023-11-08 9.77 9.96 9.75 9.76 0.0M
2023-11-07 9.91 9.91 9.38 9.88 0.1M
2023-11-06 9.95 9.95 9.67 9.71 0.1M
2023-11-03 9.80 10.00 9.31 9.62 0.3M
2023-11-02 9.56 10.01 9.56 9.80 0.1M
2023-11-01 10.10 10.13 9.68 10.07 0.0M
2023-10-31 10.13 10.13 9.66 9.90 0.0M
2023-10-30 9.94 10.01 9.67 9.84 0.0M
2023-10-27 10.05 10.05 9.48 9.94 0.1M
2023-10-26 10.14 10.15 9.58 9.82 0.1M
2023-10-25 10.08 10.52 9.63 9.91 0.1M
2023-10-23 10.47 10.63 10.06 10.08 0.1M
2023-10-20 10.37 10.74 10.37 10.47 0.1M
2023-10-19 10.44 10.45 10.08 10.37 0.1M
2023-10-18 10.68 10.73 10.35 10.45 0.1M
2023-10-17 10.72 10.98 10.54 10.60 0.1M
2023-10-16 10.83 11.01 10.59 10.69 0.0M
2023-10-13 10.72 11.02 10.64 10.79 0.1M
2023-10-12 10.78 10.78 10.31 10.72 0.1M
2023-10-11 10.36 11.04 10.36 10.78 0.1M
2023-10-10 10.21 10.73 10.21 10.63 0.1M
2023-10-09 11.08 11.08 10.55 10.64 0.1M
2023-10-06 10.78 11.08 10.77 11.08 0.1M
2023-10-05 10.53 10.73 10.40 10.56 0.1M
2023-10-04 10.33 10.45 9.80 10.39 0.2M
2023-10-03 9.67 10.33 9.59 10.05 0.3M
2023-09-29 10.64 11.02 10.10 10.10 0.3M
2023-09-28 10.31 10.73 10.14 10.62 0.4M
2023-09-27 11.39 11.39 10.68 10.68 0.3M
2023-09-26 10.17 11.24 10.17 11.24 0.8M
2023-09-25 10.71 10.71 10.71 10.71 0.1M
2023-09-22 11.27 11.27 11.27 11.27 0.1M
2023-09-21 11.86 11.86 11.86 11.86 0.4M
2023-09-20 12.48 12.77 12.48 12.48 0.2M
2023-09-18 12.22 13.44 12.22 13.12 0.8M
2023-09-15 12.86 12.86 12.86 12.86 0.2M
2023-09-14 13.73 13.94 13.52 13.53 0.5M
2023-09-13 14.25 14.51 13.23 14.23 0.3M
2023-09-12 14.01 14.65 13.36 13.92 0.4M
2023-09-11 15.48 15.48 14.01 14.05 0.2M
2023-09-08 14.75 15.22 14.60 14.75 0.2M
2023-09-07 15.77 15.77 14.28 14.79 0.5M
2023-09-06 14.98 15.03 14.88 15.03 0.2M
2023-09-05 13.88 14.31 13.81 14.31 0.3M
2023-09-04 12.34 13.64 12.34 13.64 0.6M
2023-09-01 12.99 12.99 12.99 12.99 0.0M
2023-08-31 13.25 13.25 13.25 13.25 0.0M
2023-08-30 13.51 13.51 13.51 13.51 0.0M
2023-08-29 13.78 13.78 13.78 13.78 0.0M
2023-08-28 14.06 14.06 14.06 14.06 0.0M
2023-08-25 14.34 14.34 14.34 14.34 0.0M
2023-08-24 14.63 14.63 14.63 14.63 0.0M
2023-08-23 14.92 14.92 14.92 14.92 0.0M
2023-08-22 15.22 15.22 15.22 15.22 0.0M
2023-08-21 15.53 15.53 15.53 15.53 0.0M
2023-08-18 15.84 15.84 15.84 15.84 0.0M
2023-08-17 16.16 16.16 16.16 16.16 0.0M
2023-08-16 16.49 16.49 16.49 16.49 0.0M
2023-08-14 16.82 16.82 16.82 16.82 0.1M
2023-08-11 17.16 17.16 17.16 17.16 0.0M
2023-08-10 17.50 17.50 17.50 17.50 0.0M
2023-08-09 17.85 17.85 17.85 17.85 0.4M
2023-08-08 18.21 18.21 18.21 18.21 0.0M
2023-08-07 18.58 18.58 18.58 18.58 0.1M
2023-08-04 18.95 18.95 18.95 18.95 0.0M
2023-08-03 19.33 19.33 19.33 19.33 0.0M
2023-08-02 19.72 19.72 19.72 19.72 0.0M
2023-08-01 20.11 20.11 20.11 20.11 0.3M
2023-07-31 20.52 20.52 20.52 20.52 0.0M
2023-07-28 20.94 20.94 20.94 20.94 0.0M
2023-07-27 21.36 21.36 21.36 21.36 0.1M
2023-07-26 22.45 22.48 22.45 22.48 1.4M
2023-07-25 21.37 21.42 21.37 21.42 1.5M
2023-07-24 20.38 20.43 20.36 20.40 0.8M
2023-07-21 19.34 19.82 19.29 19.47 0.1M
2023-07-20 20.26 20.26 19.27 19.65 0.4M
2023-07-19 19.62 20.29 19.29 19.46 0.1M
2023-07-18 20.02 20.50 19.24 20.28 0.5M
2023-07-17 20.01 20.37 19.30 20.20 0.3M
2023-07-14 20.92 20.92 19.45 20.02 0.1M
2023-07-13 21.27 21.76 20.40 20.41 0.2M
2023-07-12 21.76 21.76 20.45 21.48 0.2M
2023-07-11 22.11 22.24 20.76 21.03 0.2M
2023-07-10 21.42 22.11 20.31 21.86 0.4M
2023-07-07 20.55 21.23 20.11 21.06 0.2M
2023-07-06 18.91 20.57 18.81 20.57 0.4M
2023-07-05 20.62 20.62 19.59 19.59 0.1M
2023-07-04 21.28 21.70 20.62 20.62 0.3M
2023-07-03 21.70 21.70 21.70 21.70 0.1M
2023-06-30 22.49 24.76 22.49 22.84 0.8M
2023-06-28 23.67 23.67 23.67 23.67 0.1M
2023-06-27 25.05 25.29 24.17 24.91 1.6M
2023-06-26 23.79 24.09 23.69 24.09 1.0M
2023-06-23 22.62 23.50 22.24 22.95 0.0M
2023-06-22 22.95 23.52 22.24 22.77 0.1M
2023-06-21 22.54 23.02 22.15 22.56 0.1M
2023-06-20 24.49 24.49 22.53 22.54 0.1M
2023-06-19 25.53 25.53 23.66 23.71 0.1M
2023-06-16 25.42 25.42 24.40 24.90 0.2M
2023-06-15 24.45 25.14 24.37 24.69 0.3M
2023-06-14 24.18 24.50 23.60 24.34 0.2M
2023-06-13 25.12 25.12 23.12 24.14 0.2M
2023-06-12 24.21 24.76 24.08 24.33 0.1M
2023-06-09 25.50 25.50 23.79 24.17 0.2M
2023-06-08 26.01 26.01 24.65 24.88 0.1M
2023-06-07 27.71 27.71 25.67 25.95 0.1M
2023-06-06 26.69 27.08 26.01 27.02 0.1M
2023-06-05 26.11 26.50 25.16 26.44 0.1M
2023-06-02 25.34 26.11 24.97 26.09 0.3M
2023-06-01 23.87 24.96 23.21 24.96 0.4M
2023-05-31 24.74 24.74 23.22 23.78 0.2M
2023-05-30 25.24 25.82 24.21 24.28 0.2M
2023-05-29 24.66 25.04 24.56 25.04 0.3M
2023-05-26 22.24 23.88 21.94 23.85 0.3M
2023-05-25 22.24 23.20 22.10 22.76 0.1M
2023-05-24 23.89 24.03 22.24 23.26 0.2M
2023-05-23 23.27 23.28 22.18 23.28 0.3M
2023-05-22 22.15 22.17 21.27 22.17 0.2M
2023-05-19 19.15 21.16 19.15 21.12 0.5M
2023-05-18 20.16 21.17 20.15 20.15 0.2M
2023-05-17 21.17 21.73 21.17 21.21 0.3M
2023-05-16 22.11 24.35 22.11 22.28 0.6M
2023-05-15 23.27 23.27 23.27 23.27 0.1M
2023-05-12 24.49 24.49 24.49 24.49 0.0M
2023-05-11 25.77 25.77 25.77 25.77 0.2M
2023-05-10 28.31 29.25 26.90 27.13 0.2M
2023-05-09 27.90 28.43 26.93 28.31 0.3M
2023-05-08 26.50 27.32 25.24 27.32 0.2M
2023-05-05 26.01 26.02 25.14 26.02 0.3M
2023-05-04 23.23 24.79 22.77 24.79 0.2M
2023-05-03 23.61 23.61 23.58 23.61 0.3M
2023-05-02 24.16 24.16 21.92 22.47 0.6M
2023-04-28 21.86 23.02 21.27 23.02 0.7M
2023-04-27 22.17 22.17 21.27 21.93 0.2M
2023-04-26 20.66 22.14 20.66 21.91 0.2M
2023-04-25 22.11 22.21 21.31 21.68 0.3M
2023-04-24 20.15 21.15 19.53 21.15 0.3M
2023-04-21 20.69 21.27 19.76 20.15 0.3M
2023-04-20 20.44 20.73 19.34 20.68 0.3M
2023-04-19 20.15 20.15 19.21 19.75 0.2M
2023-04-18 18.92 19.29 17.83 19.29 0.3M
2023-04-17 17.18 18.41 17.18 18.37 0.2M
2023-04-13 18.95 19.02 17.52 18.07 0.3M
2023-04-12 18.24 18.44 17.08 18.44 0.3M
2023-04-11 17.50 17.77 16.79 17.57 0.3M
2023-04-10 16.92 16.92 16.12 16.92 0.4M
2023-04-06 16.10 16.12 15.49 16.12 0.1M
2023-04-05 14.96 15.35 14.63 15.35 0.2M
2023-04-03 14.51 14.63 13.86 14.62 0.2M
2023-03-31 14.35 14.35 13.64 13.94 0.1M
2023-03-29 14.19 14.86 14.18 14.35 0.3M
2023-03-28 15.28 15.28 13.99 14.22 0.1M
2023-03-27 13.73 14.83 13.71 14.69 0.2M
2023-03-24 14.44 14.90 14.18 14.42 0.3M
2023-03-23 15.63 15.63 14.31 14.87 0.5M
2023-03-22 14.34 14.90 14.05 14.90 0.5M
2023-03-21 14.14 14.60 13.54 14.19 0.4M
2023-03-20 14.47 14.47 13.54 14.10 0.6M
2023-03-17 13.78 13.89 12.89 13.88 0.7M
2023-03-16 12.28 13.24 12.25 13.24 0.6M
2023-03-15 12.49 12.61 12.01 12.61 0.9M
2023-03-14 12.01 12.01 12.01 12.01 0.5M
2023-03-13 11.44 11.44 11.44 11.44 0.0M
2023-03-10 10.32 10.90 10.19 10.90 0.2M
2023-03-09 10.32 10.84 10.16 10.39 0.0M
2023-03-08 10.64 10.76 10.25 10.33 0.0M
2023-03-06 10.77 10.77 10.25 10.25 0.0M
2023-03-03 10.25 10.32 10.25 10.32 0.0M
2023-03-02 10.22 10.32 9.86 9.93 0.0M
2023-03-01 10.28 10.32 10.03 10.05 0.0M
2023-02-28 10.90 10.90 10.12 10.28 0.1M
2023-02-27 10.38 10.38 10.38 10.38 0.0M
2023-02-24 9.70 10.19 9.70 10.19 0.0M
2023-02-23 9.64 9.70 9.57 9.70 0.0M
2023-02-22 9.96 10.93 9.96 10.06 0.0M
2023-02-21 10.48 11.51 10.48 10.48 0.0M
2023-02-20 12.06 12.06 10.99 10.99 0.0M
2023-02-17 11.54 12.38 11.54 11.54 0.0M
2023-02-16 12.09 13.09 12.09 12.12 0.0M
2023-02-15 12.70 12.70 12.70 12.70 0.0M
2023-02-14 13.35 13.54 13.35 13.35 0.2M
2023-02-13 14.44 14.57 13.31 14.02 0.4M
2023-02-10 13.38 13.99 12.96 13.96 0.7M
2023-02-09 14.05 14.18 12.93 13.38 0.2M
2023-02-08 13.86 14.18 12.93 13.54 0.2M
2023-02-07 13.73 13.73 13.41 13.54 0.1M
2023-02-06 13.09 13.09 12.25 13.09 0.0M
2023-02-03 12.25 12.48 11.67 12.48 0.1M
2023-02-02 12.28 12.86 11.77 11.89 0.2M
2023-02-01 12.77 12.80 11.77 12.25 0.3M
2023-01-31 11.60 12.22 11.09 12.22 0.3M
2023-01-30 11.64 11.64 11.09 11.64 0.6M
2023-01-27 12.12 12.12 11.02 11.09 0.3M
2023-01-25 11.02 11.57 11.02 11.57 0.3M
2023-01-24 11.02 11.02 10.99 11.02 0.2M