Suditi Industries Ltd (SUDI)

SUDI
🏛️ インド →
58.54
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 15.30 15.80 15.30 15.53 0.0M
2023-12-28 15.20 15.80 15.20 15.57 0.0M
2023-12-27 15.00 15.95 15.00 15.74 0.0M
2023-12-26 16.19 16.19 14.71 15.66 0.0M
2023-12-22 15.01 15.47 14.70 14.86 0.0M
2023-12-21 14.91 15.75 14.91 15.00 0.0M
2023-12-20 16.49 16.49 15.09 15.31 0.0M
2023-12-19 15.00 15.60 15.00 15.50 0.0M
2023-12-18 15.78 15.78 15.21 15.29 0.0M
2023-12-15 15.45 15.80 15.18 15.31 0.0M
2023-12-14 15.31 15.86 15.10 15.18 0.0M
2023-12-13 15.50 15.80 15.27 15.75 0.0M
2023-12-12 15.77 15.83 15.35 15.50 0.0M
2023-12-11 16.98 16.98 15.50 16.09 0.0M
2023-12-08 15.76 16.40 15.76 16.28 0.0M
2023-12-07 15.75 16.41 15.75 15.96 0.0M
2023-12-06 15.31 16.89 15.20 16.24 0.0M
2023-12-05 16.03 16.64 15.21 16.47 0.0M
2023-12-04 16.98 16.98 15.25 16.03 0.0M
2023-12-01 15.66 16.70 15.66 16.30 0.0M
2023-11-30 16.89 16.89 15.51 15.66 0.0M
2023-11-29 15.21 16.98 15.21 15.74 0.0M
2023-11-28 16.05 16.72 15.26 15.87 0.0M
2023-11-24 15.60 16.50 15.30 15.99 0.1M
2023-11-23 16.35 16.65 16.01 16.43 0.0M
2023-11-22 15.75 16.85 15.75 16.35 0.0M
2023-11-21 16.41 16.78 15.90 16.27 0.0M
2023-11-20 16.25 16.98 15.96 16.41 0.0M
2023-11-17 20.49 20.49 15.52 16.25 0.1M
2023-11-16 18.42 18.43 17.05 17.60 0.0M
2023-11-15 16.25 20.24 16.25 18.42 0.1M
2023-11-13 17.98 17.98 15.26 17.00 0.0M
2023-11-12 16.00 17.50 16.00 16.30 0.0M
2023-11-10 16.20 18.46 16.20 16.55 0.0M
2023-11-09 16.45 17.80 16.12 17.39 0.0M
2023-11-08 15.60 17.95 15.60 16.72 0.0M
2023-11-07 15.33 16.45 15.33 16.40 0.0M
2023-11-06 15.15 16.45 15.15 16.35 0.0M
2023-11-03 16.23 16.23 15.50 16.18 0.0M
2023-11-02 15.45 16.42 15.45 16.24 0.0M
2023-11-01 15.97 16.86 15.85 16.45 0.0M
2023-10-31 16.12 16.92 16.12 16.32 0.0M
2023-10-30 15.91 16.98 15.91 16.98 0.0M
2023-10-27 15.90 16.83 15.90 16.50 0.0M
2023-10-26 15.80 17.29 15.21 16.95 0.0M
2023-10-25 15.15 17.89 15.15 16.92 0.0M
2023-10-23 16.25 17.70 16.00 16.56 0.0M
2023-10-20 17.94 17.94 16.90 17.00 0.0M
2023-10-19 17.10 17.94 16.90 17.10 0.0M
2023-10-18 17.70 17.70 17.40 17.40 0.0M
2023-10-17 17.02 17.75 17.02 17.55 0.0M
2023-10-16 17.90 17.90 16.01 17.48 0.0M
2023-10-13 16.85 17.75 16.85 17.64 0.0M
2023-10-12 17.25 17.99 16.10 16.70 0.1M
2023-10-11 15.91 16.79 15.91 16.63 0.0M
2023-10-10 16.94 16.94 15.91 15.95 0.0M
2023-10-09 17.80 17.80 15.60 16.42 0.0M
2023-10-06 17.19 17.19 15.33 16.92 0.0M
2023-10-05 15.85 17.79 15.85 16.44 0.0M
2023-10-04 15.05 18.41 14.80 15.99 0.0M
2023-10-03 15.55 15.58 15.15 15.51 0.0M
2023-09-29 15.56 16.29 15.56 16.29 0.0M
2023-09-28 16.20 16.34 15.55 16.30 0.0M
2023-09-27 15.52 16.20 15.52 16.20 0.0M
2023-09-26 16.35 16.44 15.14 16.05 0.0M
2023-09-25 15.14 16.49 15.14 15.79 0.0M
2023-09-22 16.01 16.89 15.30 16.09 0.0M
2023-09-21 15.22 16.00 15.00 15.98 0.0M
2023-09-20 15.57 17.50 15.57 16.00 0.0M
2023-09-18 16.05 17.44 16.05 16.50 0.0M
2023-09-15 16.50 16.97 16.04 16.41 0.0M
2023-09-14 16.00 16.87 16.00 16.25 0.0M
2023-09-13 16.98 16.98 15.13 15.97 0.0M
2023-09-12 16.95 17.45 15.70 16.04 0.0M
2023-09-11 16.06 16.50 16.01 16.44 0.0M
2023-09-08 16.81 17.00 16.20 16.95 0.0M
2023-09-07 17.49 17.49 16.80 17.26 0.0M
2023-09-06 17.19 17.47 16.50 16.97 0.0M
2023-09-05 16.00 17.20 16.00 16.96 0.0M
2023-09-04 15.17 16.50 15.17 16.49 0.0M
2023-09-01 16.90 16.90 15.75 16.12 0.0M
2023-08-31 16.20 17.18 16.00 16.71 0.0M
2023-08-30 15.11 16.30 15.11 16.20 0.0M
2023-08-29 16.63 16.63 15.40 15.49 0.0M
2023-08-28 16.00 16.99 15.90 16.01 0.0M
2023-08-25 14.67 16.80 14.55 16.00 0.0M
2023-08-24 14.40 14.49 13.57 14.38 0.0M
2023-08-23 14.30 14.39 13.72 14.20 0.0M
2023-08-22 14.50 14.50 14.00 14.10 0.0M
2023-08-21 14.10 14.66 13.63 14.24 0.0M
2023-08-18 14.47 14.47 13.76 13.98 0.1M
2023-08-17 14.37 14.49 13.57 14.27 0.0M
2023-08-16 13.62 14.55 13.56 14.37 0.0M
2023-08-14 14.01 14.49 13.56 14.08 0.0M
2023-08-11 13.67 14.69 13.67 14.56 0.0M
2023-08-10 14.21 14.21 13.86 13.90 0.0M
2023-08-09 14.90 14.90 13.70 14.21 0.0M
2023-08-08 15.75 15.75 13.82 14.10 0.0M
2023-08-07 14.71 15.00 13.56 14.04 0.0M
2023-08-04 14.12 15.50 14.12 14.97 0.0M
2023-08-03 15.47 15.47 14.53 15.37 0.0M
2023-08-02 14.58 15.19 14.57 14.76 0.0M
2023-08-01 15.69 15.69 14.82 15.19 0.0M
2023-07-31 15.69 15.80 14.62 15.05 0.0M
2023-07-28 14.81 15.40 14.55 14.91 0.0M
2023-07-27 15.94 15.98 14.71 15.20 0.0M
2023-07-26 15.70 15.70 14.56 15.08 0.0M
2023-07-25 15.99 15.99 14.45 15.38 0.0M
2023-07-24 14.85 15.57 14.35 14.94 0.0M
2023-07-21 14.72 15.00 14.55 14.93 0.0M
2023-07-20 15.42 15.42 14.01 14.75 0.0M
2023-07-19 15.99 15.99 14.68 14.73 0.0M
2023-07-18 15.85 16.00 14.91 15.17 0.0M
2023-07-17 15.99 15.99 15.30 15.32 0.0M
2023-07-14 16.00 16.15 14.10 14.77 0.0M
2023-07-13 16.25 16.26 15.55 16.00 0.0M
2023-07-12 16.19 16.26 15.80 16.13 0.0M
2023-07-11 16.35 16.35 15.85 15.90 0.0M
2023-07-10 16.79 16.79 15.84 16.35 0.0M
2023-07-07 16.50 16.50 15.96 16.38 0.0M
2023-07-06 16.40 16.99 15.88 16.00 0.1M
2023-07-05 16.01 16.87 15.80 16.39 0.0M
2023-07-04 16.75 16.75 16.01 16.53 0.0M
2023-07-03 17.20 17.20 15.71 16.30 0.0M
2023-06-30 16.26 17.20 16.00 16.04 0.0M
2023-06-28 17.50 17.50 16.00 16.25 0.0M
2023-06-27 17.71 17.71 16.66 16.66 0.0M
2023-06-26 19.67 19.68 16.11 16.97 0.0M
2023-06-23 17.73 17.73 16.15 16.61 0.0M
2023-06-22 17.94 17.94 16.36 16.56 0.0M
2023-06-21 16.75 18.99 15.31 17.16 0.2M
2023-06-20 16.20 16.84 15.07 16.17 0.0M
2023-06-19 15.57 17.70 15.53 15.92 0.0M
2023-06-16 16.83 16.83 15.50 16.10 0.0M
2023-06-15 16.49 16.49 16.00 16.10 0.0M
2023-06-14 16.98 16.98 15.81 16.00 0.0M
2023-06-13 16.94 16.94 15.75 15.96 0.0M
2023-06-12 17.90 17.90 15.70 16.74 0.0M
2023-06-09 17.12 17.12 15.82 16.17 0.0M
2023-06-08 15.40 16.86 15.02 16.37 0.0M
2023-06-07 15.85 16.50 15.25 15.50 0.0M
2023-06-06 15.60 16.90 15.00 15.53 0.0M
2023-06-05 17.47 17.47 15.80 15.83 0.0M
2023-06-02 17.50 17.50 15.50 16.23 0.0M
2023-06-01 17.99 17.99 16.55 16.72 0.0M
2023-05-31 18.40 18.40 16.58 17.84 0.0M
2023-05-30 17.16 18.44 16.90 17.00 0.0M
2023-05-29 19.40 19.40 17.60 18.45 0.0M
2023-05-26 19.00 19.00 17.50 18.25 0.0M
2023-05-25 18.40 18.40 17.75 18.19 0.0M
2023-05-24 18.78 18.78 17.30 17.72 0.0M
2023-05-23 22.72 22.72 17.25 17.65 0.0M
2023-05-22 18.01 19.80 18.01 18.99 0.0M
2023-05-19 17.60 20.00 17.60 19.33 0.0M
2023-05-18 19.89 19.89 18.36 19.19 0.0M
2023-05-17 20.92 20.92 18.00 18.33 0.0M
2023-05-16 19.40 19.47 18.70 18.80 0.0M
2023-05-15 21.29 21.29 18.30 19.02 0.0M
2023-05-12 19.07 20.00 18.70 19.48 0.0M
2023-05-11 19.84 19.84 18.21 19.07 0.0M
2023-05-10 20.70 20.70 18.25 18.99 0.0M
2023-05-09 19.95 20.99 18.25 19.67 0.0M
2023-05-08 19.55 19.55 16.00 19.28 0.0M
2023-05-05 22.65 22.65 19.80 19.98 0.0M
2023-05-04 22.68 22.68 19.80 19.81 0.0M
2023-05-03 22.65 22.65 19.50 20.36 0.0M
2023-05-02 21.89 22.99 19.55 21.00 0.1M
2023-04-28 21.89 21.89 19.85 20.33 0.0M
2023-04-27 21.95 21.95 20.00 20.97 0.0M
2023-04-26 20.85 22.50 19.76 20.56 0.0M
2023-04-25 21.00 23.70 19.81 20.78 0.0M
2023-04-24 20.96 20.96 19.32 20.75 0.0M
2023-04-21 21.80 22.66 19.49 20.97 0.0M
2023-04-20 20.40 21.90 18.00 20.60 0.0M
2023-04-19 19.94 19.94 17.92 19.10 0.0M
2023-04-18 19.80 19.80 17.23 18.99 0.0M
2023-04-17 18.44 20.63 18.44 19.00 0.0M
2023-04-13 19.49 19.49 18.45 18.45 0.0M
2023-04-12 19.52 19.52 16.32 18.89 0.0M
2023-04-11 18.87 19.00 17.26 17.75 0.0M
2023-04-10 18.88 18.88 16.64 16.97 0.0M
2023-04-06 19.87 19.87 15.55 17.97 0.0M
2023-04-05 19.49 19.49 17.00 17.21 0.0M
2023-04-03 17.40 18.78 17.40 18.00 0.0M
2023-03-31 19.75 19.75 17.00 18.05 0.0M
2023-03-29 16.42 19.79 16.42 17.95 0.0M
2023-03-28 19.80 19.80 17.10 17.16 0.0M
2023-03-27 19.94 19.94 17.00 17.09 0.0M
2023-03-24 19.33 19.33 17.89 17.90 0.0M
2023-03-23 17.75 19.99 16.50 18.56 0.0M
2023-03-22 19.74 19.74 17.00 17.41 0.0M
2023-03-21 18.20 19.70 18.05 18.08 0.0M
2023-03-20 19.79 19.79 17.51 18.00 0.1M
2023-03-17 18.10 18.69 17.56 18.68 0.0M
2023-03-16 19.97 19.97 16.80 17.58 0.0M
2023-03-15 18.80 20.69 18.08 18.90 0.0M
2023-03-14 19.98 19.98 18.50 19.15 0.0M
2023-03-13 20.99 20.99 18.50 18.51 0.0M
2023-03-10 21.10 21.10 19.75 20.10 0.0M
2023-03-09 21.90 22.00 19.99 20.65 0.1M
2023-03-08 18.85 21.65 18.85 20.01 0.1M
2023-03-06 19.00 19.20 17.33 18.10 0.0M
2023-03-03 17.85 19.00 17.60 17.70 0.0M
2023-03-02 19.84 19.84 16.50 17.69 0.1M
2023-03-01 18.85 19.40 16.10 17.83 0.1M
2023-02-28 15.50 16.90 15.50 16.70 0.0M
2023-02-27 17.25 19.15 15.60 15.80 0.0M
2023-02-24 19.20 19.20 17.15 17.85 0.0M
2023-02-23 19.90 19.90 17.70 17.75 0.0M
2023-02-22 20.20 22.40 17.65 18.65 0.0M
2023-02-21 22.60 22.60 19.00 19.20 0.0M
2023-02-20 23.95 23.95 20.60 21.85 0.0M
2023-02-17 23.35 23.35 20.15 21.15 0.0M
2023-02-16 23.00 23.00 20.15 22.00 0.0M
2023-02-15 23.95 23.95 23.25 23.25 0.0M
2023-02-14 23.75 23.75 20.75 22.05 0.0M
2023-02-13 21.50 23.95 21.25 21.85 0.0M
2023-02-10 22.30 24.00 22.30 22.35 0.0M
2023-02-08 21.75 24.00 21.75 24.00 0.0M
2023-02-07 23.00 23.75 21.65 22.50 0.0M
2023-02-06 24.50 24.95 21.40 23.20 0.1M
2023-02-03 22.00 23.85 21.60 22.00 0.0M
2023-02-02 22.85 24.50 22.00 23.90 0.0M
2023-02-01 21.25 26.40 21.25 22.50 0.0M
2023-01-31 22.85 25.80 22.20 22.45 0.0M
2023-01-30 22.05 23.00 22.05 22.95 0.0M
2023-01-27 24.25 24.25 22.00 22.85 0.0M
2023-01-25 23.05 24.05 22.00 22.90 0.0M
2023-01-23 23.20 24.00 23.00 23.05 0.0M
2023-01-20 23.90 23.90 22.50 23.60 0.0M
2023-01-19 23.00 24.15 23.00 23.90 0.0M
2023-01-18 23.90 23.90 22.30 23.00 0.0M
2023-01-17 24.00 24.00 22.50 23.00 0.0M
2023-01-16 23.15 24.00 23.00 23.00 0.0M
2023-01-13 24.10 24.35 23.30 24.00 0.0M
2023-01-12 24.15 24.15 23.10 23.60 0.0M
2023-01-11 25.00 25.00 23.20 23.55 0.0M
2023-01-10 25.00 25.00 24.15 24.20 0.0M
2023-01-09 26.00 26.00 24.40 24.40 0.0M
2023-01-06 25.80 25.80 24.10 25.60 0.0M
2023-01-05 25.00 25.20 22.55 24.50 0.0M
2023-01-04 25.75 26.00 25.05 25.80 0.0M
2023-01-03 25.80 25.80 25.00 25.80 0.0M
2023-01-02 26.00 26.00 25.00 26.00 0.0M