Sudal Industries Ltd (SDAL)

SDAL
🏛️ インド →
94.00
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 89.50 94.95 89.50 94.00 0.0M
2025-09-25 95.74 95.76 91.80 91.91 0.0M
2025-09-24 98.00 98.50 95.20 95.74 0.0M
2025-09-23 101.60 101.60 97.50 98.00 0.0M
2025-09-22 106.40 106.40 101.07 101.60 0.0M
2025-09-19 103.81 106.99 103.00 106.38 0.0M
2025-09-18 105.11 106.95 102.00 103.81 0.0M
2025-09-17 97.05 106.00 97.01 105.11 0.0M
2025-09-16 107.90 107.90 101.05 102.11 0.0M
2025-09-15 106.80 106.80 103.00 103.02 0.0M
2025-09-12 101.00 102.00 98.00 101.73 0.0M
2025-09-11 96.00 102.00 95.00 101.95 0.0M
2025-09-10 99.50 103.98 95.66 99.35 0.0M
2025-09-09 111.23 111.23 100.65 100.69 0.0M
2025-09-08 101.50 109.99 101.50 105.94 0.0M
2025-09-05 108.32 108.32 103.00 106.84 0.0M
2025-09-04 103.17 103.17 100.69 103.17 0.0M
2025-09-03 92.16 100.00 92.16 98.26 0.0M
2025-09-02 96.99 97.00 92.00 95.90 0.0M
2025-09-01 90.06 95.00 90.06 94.17 0.0M
2025-08-29 90.00 95.00 89.00 94.66 0.0M
2025-08-28 91.00 95.39 88.00 93.49 0.0M
2025-08-26 84.55 91.00 84.16 91.00 0.0M
2025-08-25 92.00 93.84 88.58 88.58 0.0M
2025-08-22 90.90 93.24 90.00 93.24 0.0M
2025-08-21 88.85 90.90 86.70 88.80 0.0M
2025-08-20 81.00 86.73 81.00 86.69 0.0M
2025-08-19 79.20 86.00 78.80 82.60 0.0M
2025-08-18 83.99 83.99 76.56 82.80 0.0M
2025-08-14 86.99 87.42 79.10 80.57 0.0M
2025-08-13 83.33 83.33 80.01 83.26 0.0M
2025-08-12 75.81 82.80 75.81 79.37 0.0M
2025-08-11 79.80 80.00 79.80 79.80 0.0M
2025-08-08 84.00 84.00 84.00 84.00 0.0M
2025-08-07 85.71 85.71 85.71 85.71 0.0M
2025-08-06 87.41 87.45 87.41 87.45 0.0M
2025-08-05 89.19 89.19 89.19 89.19 0.0M
2025-08-04 91.01 91.01 91.01 91.01 0.0M
2025-08-01 92.86 92.86 92.86 92.86 0.0M
2025-07-31 94.75 94.75 94.75 94.75 0.0M
2025-07-30 96.68 96.68 96.68 96.68 0.0M
2025-07-29 98.65 98.65 98.65 98.65 0.0M
2025-07-28 100.66 100.66 100.66 100.66 0.0M
2025-07-25 98.69 98.69 98.69 98.69 0.0M
2025-07-24 96.76 96.76 96.76 96.76 0.0M
2025-07-23 94.87 94.87 94.87 94.87 0.0M
2025-07-22 93.01 93.01 93.01 93.01 0.0M
2025-07-21 91.19 91.19 91.19 91.19 0.0M
2025-07-18 89.41 89.41 89.41 89.41 0.0M
2025-07-17 87.65 87.66 87.65 87.66 0.0M
2025-07-16 85.95 85.95 85.95 85.95 0.0M
2025-07-15 84.27 84.27 84.27 84.27 0.0M
2025-07-14 81.00 82.62 81.00 82.62 0.0M
2025-07-11 80.00 81.00 80.00 81.00 0.0M
2025-07-10 79.83 79.83 79.83 79.83 0.0M
2025-07-09 81.45 81.45 81.45 81.45 0.0M
2025-07-08 84.80 84.80 83.11 83.11 0.0M
2025-07-07 84.85 84.90 81.61 84.80 0.0M
2025-07-04 81.64 83.27 81.64 83.27 0.1M
2025-07-03 81.64 81.64 81.64 81.64 0.0M
2025-07-02 80.04 80.04 80.04 80.04 0.0M
2025-07-01 78.48 78.48 78.48 78.48 0.0M
2025-06-30 76.95 76.95 76.95 76.95 0.0M
2025-06-27 73.29 73.29 73.29 73.29 0.0M
2025-06-26 69.80 69.80 69.80 69.80 0.0M
2025-06-25 66.48 66.48 64.00 66.48 0.0M
2025-06-24 65.88 66.00 61.40 63.32 0.0M
2025-06-23 65.90 65.90 62.95 64.59 0.0M
2025-06-20 62.99 62.99 60.10 62.95 0.0M
2025-06-19 60.35 65.90 59.85 62.30 0.0M
2025-06-18 66.87 66.88 60.52 63.00 0.0M
2025-06-17 63.70 63.70 61.20 63.70 0.0M
2025-06-16 58.95 60.67 58.01 60.67 0.0M
2025-06-13 56.30 58.40 54.70 57.79 0.0M
2025-06-12 57.50 57.50 52.44 55.98 0.0M
2025-06-11 54.99 55.21 54.00 55.19 0.0M
2025-06-10 50.00 52.92 48.80 52.59 0.0M
2025-06-09 52.55 52.66 49.00 50.40 0.0M
2025-06-06 50.00 50.64 48.65 50.16 0.0M
2025-06-05 50.00 50.10 48.05 48.23 0.0M
2025-06-04 47.50 47.73 47.50 47.73 0.0M
2025-06-03 45.46 45.46 44.25 45.46 0.1M
2025-06-02 43.30 43.30 43.30 43.30 0.0M
2025-05-30 41.24 41.24 41.24 41.24 0.0M
2025-05-29 39.84 39.90 38.40 39.28 0.0M
2025-05-28 38.18 38.18 38.00 38.00 0.0M
2025-05-27 37.04 37.65 36.63 36.88 0.0M
2025-05-26 40.00 40.28 37.90 38.02 0.0M
2025-05-23 40.99 40.99 38.51 39.89 0.0M
2025-05-22 37.32 39.37 37.32 39.37 0.0M
2025-05-21 35.00 37.82 34.22 37.50 0.0M
2025-05-20 36.19 37.50 35.60 36.02 0.0M
2025-05-19 37.80 37.81 36.05 36.19 0.0M
2025-05-16 36.00 36.94 35.01 36.01 0.0M
2025-05-15 35.05 36.50 35.05 36.00 0.0M
2025-05-14 34.91 36.40 34.91 35.01 0.0M
2025-05-13 32.10 35.00 32.10 34.91 0.0M
2025-05-12 31.15 33.85 31.15 33.72 0.0M
2025-05-09 32.12 32.78 32.12 32.78 0.0M
2025-05-08 32.78 32.78 32.78 32.78 0.0M
2025-05-07 32.78 32.78 32.78 32.78 0.0M
2025-05-06 32.77 33.10 32.77 32.78 0.0M
2025-05-05 34.64 34.64 32.63 32.77 0.0M
2025-05-02 36.82 37.70 34.30 34.30 0.0M
2025-04-30 39.90 39.90 36.10 36.10 0.0M
2025-04-29 39.43 39.43 38.00 38.00 0.0M
2025-04-28 39.50 39.50 39.43 39.43 0.0M
2025-04-25 41.50 41.50 41.50 41.50 0.0M
2025-04-24 38.50 41.87 38.50 41.87 0.0M
2025-04-23 40.60 42.20 40.00 40.00 0.0M
2025-04-22 40.59 40.59 40.56 40.56 0.0M
2025-04-21 38.15 39.80 37.00 39.80 0.0M
2025-04-17 38.15 38.15 38.15 38.15 0.0M
2025-04-16 37.50 39.37 36.00 36.35 0.0M
2025-04-15 37.50 37.68 37.49 37.50 0.0M
2025-04-11 36.00 36.18 35.84 35.89 0.0M
2025-04-09 37.72 37.73 37.72 37.72 0.0M
2025-04-08 39.70 39.70 39.70 39.70 0.0M
2025-04-07 39.70 39.70 39.70 39.70 0.0M
2025-04-04 40.40 42.34 38.43 39.70 0.0M
2025-04-03 39.15 40.40 39.10 40.40 0.0M
2025-04-02 39.99 39.99 38.50 39.00 0.0M
2025-04-01 38.42 39.80 38.42 38.43 0.0M
2025-03-28 39.12 39.12 37.17 38.42 0.0M
2025-03-27 41.00 41.00 39.10 39.12 0.0M
2025-03-26 40.44 42.45 40.44 41.00 0.0M
2025-03-25 43.50 44.00 40.42 40.43 0.0M
2025-03-24 42.20 43.50 40.15 42.54 0.0M
2025-03-21 37.58 41.52 37.58 41.45 0.0M
2025-03-20 39.10 40.00 37.11 39.55 0.0M
2025-03-19 40.22 40.22 38.21 39.00 0.0M
2025-03-18 42.99 42.99 38.95 40.22 0.0M
2025-03-17 41.70 41.70 40.50 41.00 0.0M
2025-03-13 41.00 41.00 40.13 40.13 0.0M
2025-03-12 40.05 42.26 40.05 42.24 0.0M
2025-03-10 37.00 40.25 37.00 40.25 0.0M
2025-03-07 40.16 40.16 38.50 38.50 0.0M
2025-03-05 38.06 39.77 38.00 39.77 0.0M
2025-03-04 36.80 38.64 36.70 37.88 0.0M
2025-03-03 38.06 38.06 36.76 36.80 0.0M
2025-02-28 39.00 39.85 37.53 38.68 0.0M
2025-02-27 39.75 39.75 37.80 39.50 0.0M
2025-02-25 40.00 40.00 38.00 39.75 0.0M
2025-02-24 39.50 39.50 39.50 39.50 0.0M
2025-02-21 41.50 41.50 39.26 39.50 0.0M
2025-02-20 41.19 41.20 41.00 41.20 0.0M
2025-02-19 40.90 40.90 38.15 39.50 0.0M
2025-02-18 41.03 41.03 38.98 39.00 0.0M
2025-02-17 41.00 41.65 40.00 41.03 0.0M
2025-02-14 40.15 42.00 39.90 41.20 0.0M
2025-02-13 40.42 42.00 38.80 42.00 0.0M
2025-02-12 42.70 42.75 40.00 40.42 0.0M
2025-02-11 46.56 46.56 42.75 43.68 0.0M
2025-02-10 49.06 49.06 46.70 47.50 0.0M
2025-02-07 51.85 55.00 49.00 49.56 0.0M
2025-02-06 52.90 52.90 52.89 52.89 0.0M
2025-02-05 51.50 53.70 51.10 52.90 0.0M
2025-02-04 51.00 52.90 47.70 52.38 0.0M
2025-02-03 51.77 51.77 51.50 51.77 0.0M
2025-02-01 50.06 51.89 49.06 51.77 0.0M
2025-01-31 48.58 51.89 48.00 50.41 0.0M
2025-01-30 49.99 51.90 49.80 51.58 0.0M
2025-01-29 44.56 50.55 43.36 50.55 0.0M
2025-01-28 45.87 48.50 45.87 47.50 0.0M
2025-01-27 49.95 49.95 44.38 46.10 0.0M
2025-01-24 51.10 52.50 49.26 49.31 0.0M
2025-01-23 52.00 52.30 47.70 51.33 0.0M
2025-01-22 51.40 54.40 51.15 52.99 0.0M
2025-01-21 57.32 57.32 53.05 53.63 0.0M
2025-01-20 58.00 58.00 53.00 57.28 0.0M
2025-01-17 57.80 57.80 55.00 55.50 0.0M
2025-01-16 54.94 58.40 53.00 54.50 0.0M
2025-01-15 55.90 55.90 52.80 54.52 0.0M
2025-01-14 56.49 56.49 55.99 55.99 0.0M
2025-01-13 54.10 55.20 53.10 53.10 0.0M
2025-01-10 55.10 56.00 55.10 55.20 0.0M
2025-01-09 55.53 57.11 55.25 57.11 0.0M
2025-01-08 62.00 62.00 55.00 57.40 0.0M
2025-01-07 56.01 59.00 56.01 59.00 0.0M
2025-01-06 60.50 60.50 56.01 56.01 0.0M
2025-01-03 58.57 60.50 58.57 60.50 0.0M
2025-01-02 57.51 59.50 57.40 58.57 0.0M
2025-01-01 60.54 61.80 57.00 59.00 0.0M