Sterling Powergensys Ltd (STES)

STES
🏛️ インド →
31.23
最終更新: 2025-10-03
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 16.35 17.20 16.35 17.16 0.0M
2023-12-28 17.11 17.89 16.31 16.39 0.0M
2023-12-27 16.98 17.19 16.97 17.11 0.0M
2023-12-26 16.00 17.00 15.61 16.65 0.0M
2023-12-22 17.49 17.49 15.94 16.31 0.0M
2023-12-21 18.00 18.00 16.77 16.77 0.0M
2023-12-20 17.40 18.00 17.40 17.65 0.0M
2023-12-19 17.82 18.90 17.10 17.17 0.0M
2023-12-18 18.02 18.03 17.80 18.00 0.0M
2023-12-15 19.40 19.40 18.43 18.43 0.0M
2023-12-14 18.68 19.47 18.68 19.40 0.0M
2023-12-13 20.00 20.00 19.50 19.50 0.0M
2023-12-12 18.75 19.68 18.07 19.50 0.0M
2023-12-11 19.40 19.40 18.16 18.75 0.0M
2023-12-08 20.00 20.00 19.00 19.00 0.0M
2023-12-07 18.15 20.05 18.15 20.00 0.0M
2023-12-06 20.95 20.95 18.98 19.10 0.0M
2023-12-05 21.70 21.70 19.90 19.97 0.0M
2023-12-04 20.98 20.98 20.07 20.91 0.0M
2023-12-01 21.15 21.15 20.00 20.31 0.0M
2023-11-30 20.21 21.20 20.13 20.15 0.0M
2023-11-29 21.00 21.69 20.21 20.21 0.0M
2023-11-28 22.45 22.45 20.90 20.91 0.0M
2023-11-24 21.40 21.40 20.71 21.40 0.0M
2023-11-23 21.79 21.79 20.71 21.50 0.0M
2023-11-22 20.20 21.90 20.10 21.79 0.0M
2023-11-21 21.05 21.85 20.90 20.90 0.0M
2023-11-20 20.03 21.05 20.03 21.05 0.0M
2023-11-17 21.65 21.65 20.03 20.05 0.0M
2023-11-16 21.00 21.60 21.00 21.00 0.0M
2023-11-15 21.40 21.40 20.00 21.01 0.0M
2023-11-13 21.49 21.49 20.90 21.05 0.0M
2023-11-12 21.48 21.48 20.50 20.50 0.0M
2023-11-10 20.89 20.89 19.01 20.50 0.0M
2023-11-09 20.99 20.99 19.00 19.93 0.0M
2023-11-08 21.13 21.98 20.00 20.00 0.0M
2023-11-07 20.13 20.99 19.15 20.99 0.0M
2023-11-06 19.30 20.14 18.24 20.13 0.0M
2023-11-03 18.99 19.20 18.99 19.20 0.0M
2023-11-02 17.90 18.99 17.40 18.99 0.0M
2023-11-01 18.01 19.74 18.01 18.10 0.0M
2023-10-31 20.69 20.70 18.81 18.81 0.0M
2023-10-30 19.70 19.72 19.65 19.72 0.0M
2023-10-27 17.90 18.79 17.02 18.79 0.0M
2023-10-26 18.50 19.74 17.87 17.90 0.0M
2023-10-25 18.64 20.60 18.64 18.80 0.0M
2023-10-23 21.60 21.68 19.62 19.62 0.0M
2023-10-20 20.65 20.65 20.65 20.65 0.0M
2023-10-19 19.11 19.67 19.10 19.67 0.0M
2023-10-18 17.50 18.74 17.50 18.74 0.0M
2023-10-17 17.85 17.86 16.23 17.85 0.0M
2023-10-16 16.30 17.01 16.30 17.01 0.0M
2023-10-13 16.40 17.82 16.16 16.20 0.0M
2023-10-12 16.08 17.10 15.70 17.00 0.0M
2023-10-11 16.27 17.08 15.51 16.50 0.0M
2023-10-10 17.10 17.10 16.26 16.27 0.0M
2023-10-09 17.10 17.24 17.10 17.10 0.0M
2023-10-06 17.29 17.30 16.80 17.24 0.0M
2023-10-05 16.99 16.99 16.50 16.50 0.0M
2023-10-04 16.25 16.25 15.44 16.23 0.0M
2023-10-03 16.58 16.58 16.00 16.25 0.0M
2023-09-29 16.25 16.25 16.25 16.25 0.0M
2023-09-28 16.25 16.25 16.25 16.25 0.0M
2023-09-27 16.25 16.25 16.25 16.25 0.0M
2023-09-26 16.58 16.58 16.58 16.58 0.0M
2023-09-25 16.26 16.26 16.26 16.26 0.0M
2023-09-22 16.59 16.59 16.26 16.26 0.0M
2023-09-21 16.58 16.59 16.58 16.59 0.0M
2023-09-20 16.57 16.58 16.57 16.58 0.0M
2023-09-18 16.90 16.90 16.90 16.90 0.0M
2023-09-15 16.95 16.95 16.90 16.90 0.0M
2023-09-14 16.95 16.95 16.95 16.95 0.0M
2023-09-13 16.95 16.95 16.95 16.95 0.0M
2023-09-12 16.95 16.95 16.95 16.95 0.0M
2023-09-11 16.95 16.95 16.95 16.95 0.0M
2023-09-08 16.30 16.62 16.00 16.62 0.0M
2023-09-07 16.30 16.30 16.30 16.30 0.0M
2023-09-06 16.63 16.63 16.63 16.63 0.0M
2023-09-05 16.96 16.96 16.96 16.96 0.0M
2023-09-04 16.96 16.96 16.96 16.96 0.0M
2023-09-01 17.30 17.30 17.30 17.30 0.0M
2023-08-31 17.65 17.65 17.30 17.30 0.0M
2023-08-30 17.65 17.65 17.65 17.65 0.0M
2023-08-29 18.17 18.17 18.00 18.00 0.0M
2023-08-28 18.55 18.55 18.18 18.18 0.0M
2023-08-25 18.65 18.65 18.55 18.55 0.0M
2023-08-24 18.69 18.69 17.80 18.60 0.0M
2023-08-23 18.69 18.69 18.18 18.69 0.0M
2023-08-22 18.03 18.10 16.40 17.82 0.0M
2023-08-21 17.25 17.26 17.22 17.24 0.0M
2023-08-18 16.00 16.44 16.00 16.44 0.0M
2023-08-17 16.94 16.96 15.40 15.66 0.0M
2023-08-16 17.00 17.84 16.15 16.16 0.0M
2023-08-14 17.06 17.06 16.21 17.00 0.0M
2023-08-11 18.79 18.80 17.06 17.06 0.0M
2023-08-10 17.91 17.91 17.91 17.91 0.0M
2023-08-09 15.45 17.06 15.45 17.06 0.0M
2023-08-08 16.26 16.26 16.25 16.25 0.0M
2023-08-07 18.00 18.70 17.10 17.10 0.0M
2023-08-04 19.05 19.05 17.70 18.00 0.0M
2023-08-03 19.00 19.00 18.05 18.63 0.0M
2023-08-02 20.55 20.95 19.00 19.00 0.0M
2023-08-01 20.00 21.00 19.00 20.00 0.0M
2023-07-31 20.38 20.38 20.00 20.00 0.0M
2023-07-28 20.50 22.52 20.38 20.38 0.0M
2023-07-27 21.93 21.93 20.50 21.45 0.0M
2023-07-26 21.50 21.50 21.00 21.50 0.0M
2023-07-25 23.60 23.65 21.50 21.50 0.0M
2023-07-24 22.54 22.54 22.05 22.54 0.0M
2023-07-21 22.28 22.83 20.70 21.47 0.0M
2023-07-20 22.28 22.28 20.50 21.76 0.0M
2023-07-19 19.20 21.22 19.20 21.22 0.0M
2023-07-18 20.21 20.21 20.21 20.21 0.0M
2023-07-17 22.83 22.83 21.27 21.27 0.0M
2023-07-14 22.40 22.40 22.38 22.38 0.0M
2023-07-13 26.00 26.01 23.55 23.55 0.0M
2023-07-12 23.99 24.78 23.99 24.78 0.0M
2023-07-11 23.62 23.62 21.38 23.60 0.0M
2023-07-10 22.50 22.50 22.50 22.50 0.0M
2023-07-07 21.43 21.43 21.43 21.43 0.0M
2023-07-06 20.41 20.41 20.41 20.41 0.0M
2023-07-05 19.44 19.44 19.44 19.44 0.0M
2023-07-04 18.52 18.52 18.52 18.52 0.0M
2023-07-03 17.60 17.64 17.60 17.64 0.0M
2023-06-30 16.80 16.80 16.80 16.80 0.0M
2023-06-28 16.00 16.00 16.00 16.00 0.0M
2023-06-27 15.24 15.24 13.85 15.24 0.0M
2023-06-26 15.84 15.84 14.35 14.52 0.0M
2023-06-23 15.09 15.09 15.09 15.09 0.0M
2023-06-22 14.38 14.38 14.38 14.38 0.0M
2023-06-21 13.75 13.75 12.50 13.70 0.0M
2023-06-20 12.00 13.17 12.00 13.10 0.0M
2023-06-19 12.50 13.50 12.50 12.55 0.0M
2023-06-16 13.80 14.40 13.11 13.14 0.0M
2023-06-15 14.48 15.15 13.76 13.80 0.0M
2023-06-14 15.24 16.00 14.48 14.48 0.0M
2023-06-13 15.75 15.75 15.04 15.24 0.0M
2023-06-12 15.04 15.04 13.62 15.04 0.0M
2023-06-09 14.33 14.33 14.27 14.33 0.0M
2023-06-08 13.00 13.65 13.00 13.65 0.0M
2023-06-07 13.57 13.57 12.29 13.00 0.0M
2023-06-06 12.32 12.93 12.32 12.93 0.0M
2023-06-05 12.96 12.96 12.32 12.32 0.0M
2023-06-02 12.96 12.96 12.96 12.96 0.0M
2023-06-01 13.64 13.64 13.64 13.64 0.0M
2023-05-31 14.35 14.35 14.35 14.35 0.0M
2023-05-30 15.10 15.10 14.78 14.78 0.0M
2023-05-29 17.17 17.17 15.55 15.55 0.0M
2023-05-26 16.81 16.81 15.21 16.36 0.0M
2023-05-25 16.02 16.02 16.00 16.01 0.0M
2023-05-24 15.26 15.26 15.26 15.26 0.0M
2023-05-23 14.54 14.54 14.54 14.54 0.0M
2023-05-22 13.84 14.00 13.84 13.85 0.0M
2023-05-19 14.02 14.02 13.84 13.84 0.0M
2023-05-17 14.43 14.43 13.10 13.36 0.0M
2023-05-16 13.75 13.75 13.75 13.75 0.0M
2023-05-15 13.10 13.10 13.10 13.10 0.0M
2023-05-12 11.40 12.50 11.40 12.50 0.0M
2023-05-10 12.40 13.02 12.00 12.00 0.0M
2023-05-09 12.40 12.40 12.40 12.40 0.0M
2023-05-08 12.60 12.63 12.60 12.63 0.0M
2023-05-05 11.81 12.40 11.23 12.40 0.0M
2023-05-04 11.81 11.81 11.81 11.81 0.0M
2023-05-03 11.80 11.85 11.80 11.81 0.0M
2023-05-02 12.04 12.04 12.04 12.04 0.0M
2023-04-28 11.47 11.48 11.47 11.47 0.0M
2023-04-27 12.07 12.07 11.47 11.47 0.0M
2023-04-26 12.07 12.07 12.07 12.07 0.0M
2023-04-25 11.00 11.50 11.00 11.50 0.0M
2023-04-21 11.62 11.62 11.04 11.04 0.0M
2023-04-19 11.62 11.62 11.62 11.62 0.0M
2023-04-18 12.40 12.40 11.62 11.62 0.0M
2023-04-12 12.23 12.23 12.23 12.23 0.0M
2023-04-10 11.65 11.65 11.65 11.65 0.0M
2023-04-06 12.26 12.26 11.65 11.65 0.0M
2023-04-05 12.26 12.26 11.65 12.26 0.0M
2023-04-03 12.26 12.26 12.26 12.26 0.0M
2023-03-31 13.20 13.20 12.54 12.90 0.0M
2023-03-29 13.45 13.45 13.20 13.20 0.0M
2023-03-28 13.40 13.40 13.40 13.40 0.0M
2023-03-27 13.41 13.45 13.40 13.40 0.0M
2023-03-24 14.38 14.38 14.10 14.10 0.0M
2023-03-23 15.09 15.09 14.38 14.38 0.0M
2023-03-22 14.38 14.38 14.38 14.38 0.0M
2023-03-21 14.06 14.06 13.70 13.70 0.0M
2023-03-20 14.42 14.90 14.42 14.42 0.0M
2023-03-17 15.96 15.96 15.17 15.17 0.0M
2023-03-16 15.96 15.96 15.96 15.96 0.0M
2023-03-15 16.80 16.80 16.80 16.80 0.0M
2023-03-14 16.50 16.50 15.35 16.45 0.0M
2023-03-13 17.35 17.35 16.15 16.15 0.0M
2023-03-10 17.00 17.00 16.58 17.00 0.0M
2023-03-09 17.45 17.45 17.45 17.45 0.0M
2023-03-08 16.70 16.70 16.70 16.70 0.0M
2023-03-06 16.00 16.00 15.24 16.00 0.0M
2023-03-03 15.50 16.59 15.50 16.04 0.0M
2023-03-01 15.75 15.80 15.75 15.80 0.0M
2023-02-28 16.60 16.60 15.80 15.80 0.0M
2023-02-27 18.25 18.25 16.60 16.60 0.0M
2023-02-24 16.95 17.70 16.95 17.45 0.0M
2023-02-23 16.95 16.95 16.95 16.95 0.0M
2023-02-22 17.85 17.85 17.00 17.00 0.0M
2023-02-21 17.60 17.60 17.40 17.40 0.0M
2023-02-20 17.60 17.60 17.60 17.60 0.0M
2023-02-17 17.00 17.00 17.00 17.00 0.0M
2023-02-16 16.80 17.45 16.80 17.20 0.0M
2023-02-15 16.80 17.60 16.80 16.80 0.0M
2023-02-14 15.55 16.85 15.55 16.80 0.0M
2023-02-13 17.20 17.90 16.35 16.35 0.0M
2023-02-10 15.75 17.30 15.75 17.20 0.0M
2023-02-09 16.55 16.55 16.55 16.55 0.0M
2023-02-08 18.40 18.40 17.40 17.40 0.0M
2023-02-07 18.70 18.70 17.40 18.30 0.0M
2023-02-06 18.60 18.65 17.05 18.30 0.0M
2023-02-03 17.90 17.90 16.25 17.90 0.0M
2023-02-02 17.00 17.05 15.45 17.05 0.0M
2023-02-01 16.25 16.25 16.25 16.25 0.0M
2023-01-31 16.30 16.45 15.50 15.50 0.0M
2023-01-30 16.30 18.00 16.30 16.30 0.0M
2023-01-27 18.60 18.75 17.15 17.15 0.0M
2023-01-25 18.25 18.65 17.30 18.05 0.0M
2023-01-24 16.50 18.20 16.50 18.20 0.0M
2023-01-23 18.90 18.90 17.35 17.35 0.0M
2023-01-20 18.25 18.25 18.25 18.25 0.0M
2023-01-19 17.30 17.40 17.25 17.40 0.0M
2023-01-18 16.00 16.60 15.20 16.60 0.0M
2023-01-17 14.45 15.95 14.45 15.85 0.0M
2023-01-16 15.20 16.35 15.20 15.20 0.0M
2023-01-13 15.95 16.90 15.95 15.95 0.0M
2023-01-12 16.75 18.10 16.75 16.75 0.0M
2023-01-11 17.60 17.60 17.60 17.60 0.0M
2023-01-10 18.50 20.20 18.50 18.50 0.0M
2023-01-09 19.45 19.45 19.45 19.45 0.0M
2023-01-06 20.45 20.45 20.45 20.45 0.0M
2023-01-05 21.50 21.50 21.50 21.50 0.0M
2023-01-04 22.60 22.60 22.60 22.60 0.0M
2023-01-03 21.55 23.75 21.55 23.75 0.1M
2023-01-02 22.65 22.65 22.65 22.65 0.0M