State Trading Corporation of India Ltd (STCI)

STCI
🏛️ インド →
134.41
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
2025-09-26 142.00 142.00 133.25 134.41 0.1M
2025-09-25 128.50 150.70 128.25 143.91 1.0M
2025-09-24 132.05 134.64 128.11 129.12 0.1M
2025-09-23 140.49 140.49 132.00 132.71 0.1M
2025-09-22 134.50 148.26 128.91 139.20 2.4M
2025-09-19 120.89 124.95 120.89 123.55 0.0M
2025-09-18 120.25 124.50 120.25 123.88 0.0M
2025-09-17 126.00 126.00 121.11 122.79 0.0M
2025-09-16 121.00 124.88 120.90 123.96 0.0M
2025-09-15 119.85 120.90 117.00 120.15 0.0M
2025-09-12 118.10 119.90 118.00 118.98 0.0M
2025-09-11 120.75 120.90 118.00 118.93 0.0M
2025-09-10 118.60 122.66 118.00 119.55 0.0M
2025-09-09 120.87 122.70 118.05 120.29 0.0M
2025-09-08 119.10 121.90 117.50 118.50 0.0M
2025-09-05 120.99 120.99 116.00 119.28 0.0M
2025-09-04 116.25 120.80 116.25 118.00 0.0M
2025-09-03 117.98 118.70 115.01 118.13 0.0M
2025-09-02 117.99 118.00 115.10 117.84 0.0M
2025-09-01 116.80 119.99 113.80 115.57 0.0M
2025-08-29 118.15 122.00 115.00 116.40 0.0M
2025-08-28 120.40 121.95 117.02 118.09 0.0M
2025-08-26 123.00 123.00 118.00 119.66 0.0M
2025-08-25 123.00 124.00 120.66 122.99 0.0M
2025-08-22 121.75 124.99 121.75 122.68 0.0M
2025-08-21 125.50 126.99 122.32 125.00 0.0M
2025-08-20 123.00 128.50 122.11 124.30 0.0M
2025-08-19 119.16 124.49 117.50 122.73 0.0M
2025-08-18 119.90 119.90 118.50 118.57 0.0M
2025-08-14 120.45 120.45 117.00 117.67 0.0M
2025-08-13 118.29 119.96 117.00 118.34 0.0M
2025-08-12 116.65 119.97 116.65 118.29 0.0M
2025-08-11 123.39 123.39 117.00 118.01 0.0M
2025-08-08 118.05 120.99 117.01 117.74 0.0M
2025-08-07 122.00 122.00 116.01 118.67 0.0M
2025-08-06 123.97 123.97 119.16 121.69 0.0M
2025-08-05 124.00 124.99 119.10 123.36 0.0M
2025-08-04 124.84 125.46 121.34 123.23 0.0M
2025-08-01 129.00 129.00 124.00 124.46 0.0M
2025-07-31 127.99 128.20 125.51 125.60 0.0M
2025-07-30 125.16 129.00 125.16 126.02 0.0M
2025-07-29 127.00 129.05 125.10 128.40 0.0M
2025-07-28 131.00 131.00 125.10 125.77 0.0M
2025-07-25 131.81 132.86 128.00 128.45 0.0M
2025-07-24 133.64 134.00 130.20 131.81 0.0M
2025-07-23 134.00 138.00 130.00 131.79 0.0M
2025-07-22 138.00 138.00 134.00 136.19 0.0M
2025-07-21 138.00 140.99 136.00 136.44 0.0M
2025-07-18 139.00 140.50 137.00 137.19 0.0M
2025-07-17 141.83 141.83 138.50 138.68 0.0M
2025-07-16 140.00 142.00 138.60 141.19 0.0M
2025-07-15 137.55 140.75 137.20 139.30 0.0M
2025-07-14 140.00 141.90 137.12 137.55 0.0M
2025-07-11 141.63 144.00 140.00 140.73 0.0M
2025-07-10 141.01 142.41 141.00 141.63 0.0M
2025-07-09 140.35 144.50 140.10 142.30 0.0M
2025-07-08 144.75 144.75 140.25 142.79 0.0M
2025-07-07 140.05 145.00 138.00 143.77 0.0M
2025-07-04 142.56 146.30 141.00 143.17 0.0M
2025-07-03 144.15 146.50 141.50 142.56 0.0M
2025-07-02 146.00 146.00 143.15 144.10 0.0M
2025-07-01 146.00 148.00 144.50 145.00 0.0M
2025-06-30 148.00 148.00 144.05 144.60 0.0M
2025-06-27 147.99 149.90 143.50 146.24 0.0M
2025-06-26 149.20 150.00 144.01 145.98 0.0M
2025-06-25 148.00 151.00 146.00 147.63 0.0M
2025-06-24 153.89 153.89 144.96 146.26 0.0M
2025-06-23 144.20 153.00 144.00 150.55 0.0M
2025-06-20 147.00 148.00 141.20 146.17 0.0M
2025-06-19 153.10 154.93 145.20 146.63 0.1M
2025-06-18 156.40 158.25 151.88 152.97 0.2M
2025-06-17 152.25 164.70 149.00 158.76 1.1M
2025-06-16 155.70 155.70 148.18 149.88 0.1M
2025-06-13 154.00 159.84 150.00 154.93 0.3M
2025-06-12 160.99 163.23 154.25 155.38 0.2M
2025-06-11 159.99 162.59 158.07 159.41 0.2M
2025-06-10 158.40 168.45 158.00 158.90 0.7M
2025-06-09 154.50 159.89 154.00 156.73 0.1M
2025-06-06 158.50 159.66 152.71 153.61 0.1M
2025-06-05 159.00 162.49 156.62 159.08 0.2M
2025-06-04 155.50 165.45 150.66 157.90 0.6M
2025-06-03 151.93 156.80 151.90 155.38 0.2M
2025-06-02 156.95 156.95 150.06 151.17 0.2M
2025-05-30 160.15 166.60 155.55 157.27 0.8M
2025-05-29 154.85 168.09 152.25 160.16 2.8M
2025-05-28 136.65 164.72 136.65 154.53 3.6M
2025-05-27 138.43 139.69 136.16 137.27 0.1M
2025-05-26 139.00 143.37 138.09 139.43 0.1M
2025-05-23 133.19 144.00 131.32 139.43 0.7M
2025-05-22 133.00 134.06 130.29 132.33 0.1M
2025-05-21 131.34 139.90 130.74 133.06 0.3M
2025-05-20 132.50 137.50 129.19 130.75 0.2M
2025-05-19 131.99 136.10 129.99 131.14 0.1M
2025-05-16 129.00 134.40 128.67 131.38 0.2M
2025-05-15 129.81 132.22 126.65 128.67 0.1M
2025-05-14 124.55 132.09 124.54 129.89 0.2M
2025-05-13 123.50 125.50 121.67 123.47 0.1M
2025-05-12 118.26 125.03 118.26 122.55 0.1M
2025-05-09 115.00 117.30 112.02 115.59 0.1M
2025-05-08 120.98 122.70 118.00 118.18 0.1M
2025-05-07 116.00 121.25 115.70 119.34 0.1M
2025-05-06 122.85 124.00 118.25 118.90 0.1M
2025-05-05 123.80 127.80 121.62 122.24 0.1M
2025-05-02 129.22 129.38 122.66 123.80 0.1M
2025-04-30 130.00 130.72 127.10 128.74 0.1M
2025-04-29 126.18 131.80 126.10 129.03 0.2M
2025-04-28 125.60 128.90 124.71 126.03 0.1M
2025-04-25 133.95 133.95 126.16 127.33 0.2M
2025-04-24 123.95 142.00 123.29 132.86 1.2M
2025-04-23 124.50 127.09 120.42 123.28 0.1M
2025-04-22 123.50 125.62 121.86 123.47 0.1M
2025-04-21 120.94 124.10 120.94 122.54 0.0M
2025-04-17 120.00 123.49 119.07 120.94 0.1M
2025-04-16 117.69 123.60 117.47 120.57 0.1M
2025-04-15 116.05 119.95 115.00 117.10 0.1M
2025-04-11 112.60 116.00 112.53 113.95 0.0M
2025-04-09 112.00 112.00 109.99 110.69 0.0M
2025-04-08 110.00 114.28 109.63 112.32 0.1M
2025-04-07 109.80 111.00 106.00 108.28 0.1M
2025-04-04 126.06 127.00 111.55 113.99 0.2M
2025-04-03 124.28 127.66 123.96 125.86 0.0M
2025-04-02 127.95 131.61 123.05 124.29 0.1M
2025-04-01 128.00 133.40 125.00 128.88 0.1M
2025-03-28 133.00 136.00 126.55 127.64 0.1M
2025-03-27 115.52 139.85 115.52 136.45 0.5M
2025-03-26 114.82 124.16 112.75 117.71 0.2M
2025-03-25 120.80 120.80 113.71 114.82 0.1M
2025-03-24 117.59 122.40 117.05 118.67 0.1M
2025-03-21 115.90 119.15 115.01 116.79 0.1M
2025-03-20 113.99 116.80 113.72 114.97 0.1M
2025-03-19 109.70 114.01 109.65 112.83 0.1M
2025-03-18 107.00 109.84 106.51 107.65 0.1M
2025-03-17 110.94 111.02 104.11 105.38 0.0M
2025-03-13 109.65 112.50 108.02 109.23 0.1M
2025-03-12 110.10 113.35 107.03 108.49 0.1M
2025-03-11 111.00 111.56 108.00 109.68 0.0M
2025-03-10 118.85 118.85 110.05 111.06 0.0M
2025-03-07 114.39 120.01 113.21 116.65 0.0M
2025-03-06 114.25 119.00 113.00 114.60 0.1M
2025-03-05 110.25 113.59 108.18 112.08 0.1M
2025-03-04 106.99 112.01 105.10 108.17 0.0M
2025-03-03 111.75 114.49 105.50 106.56 0.0M
2025-02-28 111.65 115.19 108.50 109.62 0.1M
2025-02-27 121.31 121.31 115.00 115.40 0.0M
2025-02-25 123.81 124.34 120.46 121.38 0.0M
2025-02-24 123.99 123.99 120.61 121.60 0.0M
2025-02-21 123.00 129.20 123.00 124.84 0.0M
2025-02-20 123.00 126.00 122.70 125.31 0.0M
2025-02-19 118.99 124.75 114.96 123.22 0.0M
2025-02-18 121.00 122.67 115.70 116.84 0.0M
2025-02-17 124.00 125.30 118.78 121.59 0.0M
2025-02-14 131.51 132.03 122.21 123.13 0.0M
2025-02-13 130.97 131.94 127.50 130.93 0.0M
2025-02-12 126.50 131.78 125.20 129.84 0.1M
2025-02-11 134.50 134.50 125.00 126.05 0.1M
2025-02-10 140.15 140.15 133.99 134.24 0.0M
2025-02-07 142.50 145.00 138.82 140.15 0.0M
2025-02-06 142.50 143.53 140.00 140.55 0.0M
2025-02-05 141.00 146.56 141.00 142.43 0.1M
2025-02-04 138.70 140.60 137.41 138.72 0.0M
2025-02-03 141.45 141.45 136.11 136.61 0.0M
2025-02-01 141.40 145.00 140.50 141.33 0.1M
2025-01-31 137.50 141.70 136.99 140.79 0.1M
2025-01-30 135.98 142.00 135.98 138.54 0.1M
2025-01-29 131.61 138.00 131.61 135.11 0.0M
2025-01-28 135.84 137.50 129.00 132.99 0.1M
2025-01-27 140.89 141.05 132.01 133.28 0.1M
2025-01-24 144.65 144.90 138.20 140.89 0.1M
2025-01-23 143.00 147.78 142.31 143.93 0.1M
2025-01-22 149.54 149.65 142.00 144.21 0.0M
2025-01-21 153.99 156.72 147.10 148.19 0.1M
2025-01-20 151.00 154.57 149.44 151.92 0.1M
2025-01-17 149.89 156.99 147.29 150.65 0.1M
2025-01-16 146.05 150.01 146.05 148.01 0.1M
2025-01-15 145.56 151.10 143.82 144.44 0.1M
2025-01-14 144.10 146.49 141.92 145.32 0.1M
2025-01-13 150.00 150.00 140.20 141.95 0.1M
2025-01-10 159.80 159.80 149.34 150.06 0.1M
2025-01-09 165.00 170.80 157.02 158.57 0.4M
2025-01-08 156.00 181.40 154.89 164.56 2.3M
2025-01-07 157.00 157.99 152.71 155.97 0.0M
2025-01-06 162.53 162.53 155.00 155.77 0.1M
2025-01-03 157.50 164.90 156.15 162.53 0.1M
2025-01-02 156.70 157.85 153.30 155.65 0.0M
2025-01-01 153.00 158.50 152.26 156.38 0.1M