Sugal and Damani Share Brokers Ltd (SUDF)

SUDF
🏛️ インド →
84.35
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 83.00 84.80 83.00 84.35 0.0M
2025-09-25 90.00 91.00 85.40 87.19 0.0M
2025-09-24 93.79 93.79 88.55 89.30 0.0M
2025-09-23 90.99 98.00 89.31 93.79 0.0M
2025-09-22 94.00 94.00 88.36 89.40 0.0M
2025-09-19 99.01 99.01 90.60 97.91 0.0M
2025-09-18 99.50 99.50 93.00 99.50 0.0M
2025-09-17 101.97 102.47 91.78 100.50 0.0M
2025-09-16 93.90 103.00 90.50 101.97 0.0M
2025-09-15 90.00 97.90 85.00 96.80 0.0M
2025-09-12 89.15 97.50 89.00 89.62 0.0M
2025-09-11 94.77 94.77 93.00 93.00 0.0M
2025-09-10 94.20 94.20 89.49 93.84 0.0M
2025-09-09 94.39 94.39 91.70 94.20 0.0M
2025-09-08 83.19 91.00 83.19 89.90 0.0M
2025-09-05 91.69 91.69 87.55 87.56 0.0M
2025-09-04 96.52 96.52 92.15 92.15 0.0M
2025-09-03 97.00 101.80 97.00 97.00 0.0M
2025-09-02 92.00 101.00 91.68 97.00 0.0M
2025-09-01 92.00 96.60 91.54 96.50 0.0M
2025-08-29 93.15 93.15 92.00 92.00 0.0M
2025-08-28 93.15 93.50 93.15 93.50 0.0M
2025-08-26 93.30 96.00 93.30 93.50 0.0M
2025-08-25 94.50 98.25 93.35 98.20 0.0M
2025-08-22 100.95 103.80 94.05 98.25 0.0M
2025-08-21 94.45 99.10 94.40 98.95 0.0M
2025-08-20 93.10 102.90 93.10 94.40 0.0M
2025-08-19 98.00 98.95 98.00 98.00 0.0M
2025-08-18 112.95 112.95 103.10 103.15 0.0M
2025-08-14 108.10 112.95 107.00 108.50 0.0M
2025-08-13 111.75 111.75 104.10 108.10 0.0M
2025-08-12 109.45 109.55 104.55 109.55 0.0M
2025-08-11 104.00 104.35 104.00 104.35 0.0M
2025-08-08 92.85 99.40 92.85 99.40 0.0M
2025-08-07 97.70 97.70 92.85 94.70 0.0M
2025-08-06 101.00 101.00 96.55 97.70 0.0M
2025-08-05 95.95 101.60 95.95 96.55 0.0M
2025-08-04 105.90 108.90 101.00 101.00 0.0M
2025-08-01 105.80 107.80 100.60 105.35 0.0M
2025-07-31 111.15 111.15 105.60 105.85 0.0M
2025-07-30 116.95 119.90 111.15 111.15 0.0M
2025-07-29 116.90 120.30 111.10 116.95 0.0M
2025-07-28 116.90 116.90 116.90 116.90 0.0M
2025-07-25 111.35 111.35 111.35 111.35 0.0M
2025-07-24 105.00 109.20 105.00 109.20 0.0M
2025-07-23 107.10 107.10 107.10 107.10 0.0M
2025-07-22 109.25 109.25 109.25 109.25 0.0M
2025-07-21 111.45 111.45 111.45 111.45 0.0M
2025-07-18 113.70 113.70 113.70 113.70 0.0M
2025-07-17 116.00 116.00 116.00 116.00 0.0M
2025-07-16 113.75 113.75 113.75 113.75 0.0M
2025-07-15 111.55 111.55 111.55 111.55 0.0M
2025-07-14 109.40 109.40 109.40 109.40 0.0M
2025-07-11 107.30 107.30 107.30 107.30 0.0M
2025-07-10 105.20 105.20 104.70 105.20 0.0M
2025-07-09 103.15 103.15 101.10 103.15 0.0M
2025-07-08 103.15 103.15 103.15 103.15 0.0M
2025-07-07 105.25 105.25 105.25 105.25 0.0M
2025-07-04 107.35 107.35 107.35 107.35 0.0M
2025-07-03 109.50 109.50 109.50 109.50 0.0M
2025-07-02 111.70 111.70 111.70 111.70 0.0M
2025-07-01 113.95 113.95 113.95 113.95 0.0M
2025-06-30 116.25 116.25 116.25 116.25 0.0M
2025-06-27 118.62 118.62 118.62 118.62 0.0M
2025-06-26 121.04 121.04 121.04 121.04 0.0M
2025-06-25 123.51 123.51 123.51 123.51 0.0M
2025-06-24 126.03 126.03 126.03 126.03 0.0M
2025-06-23 128.60 128.60 128.60 128.60 0.0M
2025-06-20 131.22 131.22 131.22 131.22 0.0M
2025-06-19 139.00 139.00 133.89 133.89 0.0M
2025-06-18 136.60 136.62 135.92 136.62 0.0M
2025-06-17 130.10 130.12 127.00 130.12 0.0M
2025-06-16 123.93 123.93 118.10 123.93 0.0M
2025-06-13 116.00 118.03 106.79 118.03 0.0M
2025-06-12 111.80 112.41 111.80 112.41 0.0M
2025-06-11 102.00 107.06 102.00 107.06 0.0M
2025-06-10 95.00 102.05 92.20 101.97 0.0M
2025-06-09 90.00 96.00 90.00 92.78 0.0M
2025-06-06 87.99 88.04 78.00 87.58 0.0M
2025-06-05 80.25 80.85 74.10 80.04 0.0M
2025-06-04 73.40 77.07 73.40 77.00 0.0M
2025-06-03 76.00 79.10 72.50 73.40 0.0M
2025-06-02 75.34 75.34 72.50 75.34 0.0M
2025-05-30 71.82 71.82 71.00 71.76 0.0M
2025-05-29 68.00 74.55 67.45 68.40 0.0M
2025-05-28 71.35 73.00 71.00 71.00 0.0M
2025-05-27 68.80 71.75 68.12 69.54 0.0M
2025-05-26 75.00 75.00 68.13 68.46 0.0M
2025-05-23 75.00 75.00 68.40 71.71 0.0M
2025-05-22 71.00 73.00 70.06 72.00 0.0M
2025-05-21 73.38 73.38 69.72 69.72 0.0M
2025-05-20 71.00 75.60 68.40 73.38 0.0M
2025-05-19 71.71 72.28 71.50 72.00 0.0M
2025-05-16 70.00 75.00 68.41 71.71 0.0M
2025-05-15 73.91 73.91 72.01 72.01 0.0M
2025-05-14 74.00 75.85 74.00 75.80 0.0M
2025-05-13 72.45 72.45 72.45 72.45 0.0M
2025-05-12 66.50 69.30 62.70 69.00 0.0M
2025-05-09 66.11 66.11 66.00 66.00 0.0M
2025-05-08 59.83 62.97 59.83 62.97 0.0M
2025-05-07 62.97 62.97 62.97 62.97 0.0M
2025-05-06 66.90 66.90 64.25 64.25 0.0M
2025-05-05 67.62 67.62 65.55 67.62 0.0M
2025-05-02 69.00 69.00 65.55 69.00 0.0M
2025-04-30 71.65 75.23 69.00 69.00 0.0M
2025-04-29 73.08 75.23 71.65 71.65 0.0M
2025-04-28 69.77 71.70 68.40 71.65 0.0M
2025-04-25 69.00 69.30 68.40 68.40 0.0M
2025-04-24 66.00 66.00 66.00 66.00 0.0M
2025-04-23 66.50 69.00 66.00 66.00 0.0M
2025-04-22 64.90 68.14 62.90 66.00 0.0M
2025-04-21 64.90 64.90 64.90 64.90 0.0M
2025-04-17 59.00 64.90 59.00 64.90 0.0M
2025-04-16 57.40 59.15 48.50 59.00 0.0M
2025-04-15 53.50 53.87 53.50 53.87 0.0M
2025-04-11 50.50 50.50 48.98 48.98 0.0M
2025-04-09 51.00 51.00 50.50 50.50 0.0M
2025-04-08 50.50 50.50 50.50 50.50 0.0M
2025-04-07 51.00 51.00 50.50 50.50 0.0M
2025-04-04 51.00 51.00 51.00 51.00 0.0M
2025-04-03 49.20 50.96 49.20 50.96 0.0M
2025-04-02 44.60 49.24 44.60 48.71 0.0M
2025-04-01 46.90 48.13 46.90 46.90 0.0M
2025-03-28 49.40 49.40 49.36 49.36 0.0M
2025-03-25 53.10 53.10 50.35 51.95 0.0M
2025-03-24 50.98 54.85 50.98 53.00 0.0M
2025-03-21 51.00 52.28 48.45 52.28 0.0M
2025-03-20 54.80 55.78 51.00 51.00 0.0M
2025-03-19 53.00 57.55 53.00 53.13 0.0M
2025-03-18 55.00 55.00 53.48 54.85 0.0M
2025-03-17 52.76 52.76 52.47 52.47 0.0M
2025-03-13 52.76 52.76 51.10 52.47 0.0M
2025-03-12 51.00 51.00 50.00 50.25 0.0M
2025-03-11 47.55 50.00 47.50 50.00 0.0M
2025-03-10 48.05 50.35 47.85 50.00 0.0M
2025-03-07 53.00 53.00 50.35 50.35 0.0M
2025-03-06 55.00 55.00 53.00 53.00 0.0M
2025-03-05 57.95 57.95 55.06 55.74 0.0M
2025-03-04 61.00 61.00 57.95 57.95 0.0M
2025-03-03 61.07 61.07 61.00 61.00 0.0M
2025-02-28 66.15 66.15 59.87 59.87 0.0M
2025-02-27 62.85 63.49 62.85 63.00 0.0M
2025-02-25 63.18 63.49 63.18 63.49 0.0M
2025-02-24 67.16 67.16 63.18 63.18 0.0M
2025-02-21 64.47 67.00 61.11 66.50 0.0M
2025-02-20 67.50 67.50 64.15 64.15 0.0M
2025-02-19 69.00 69.00 67.50 67.50 0.0M
2025-02-18 70.56 70.56 68.40 68.40 0.0M
2025-02-17 72.42 72.42 71.90 72.00 0.0M
2025-02-13 69.16 71.00 67.80 71.00 0.0M
2025-02-12 70.90 70.90 67.80 67.80 0.0M
2025-02-11 71.25 71.25 71.25 71.25 0.0M
2025-02-10 77.49 77.49 73.11 75.00 0.0M
2025-02-07 71.00 77.10 70.73 76.95 0.0M
2025-02-06 68.40 75.00 68.40 74.45 0.0M
2025-02-05 72.00 72.00 72.00 72.00 0.0M
2025-02-04 63.96 68.87 62.32 68.87 0.0M
2025-02-03 68.31 69.00 65.60 65.60 0.0M
2025-02-01 69.09 69.09 65.64 69.00 0.0M
2025-01-31 72.33 72.33 69.00 69.09 0.0M
2025-01-30 68.92 72.33 68.90 72.33 0.0M
2025-01-29 70.45 72.35 68.64 68.92 0.0M
2025-01-28 76.10 76.10 72.20 72.25 0.0M
2025-01-27 72.00 78.00 71.25 76.00 0.0M
2025-01-24 75.00 75.05 75.00 75.00 0.0M
2025-01-23 80.70 80.70 74.16 75.00 0.0M
2025-01-22 77.04 79.90 74.70 78.06 0.0M
2025-01-21 80.85 80.85 77.00 77.04 0.0M
2025-01-20 77.52 79.70 75.00 77.00 0.0M
2025-01-17 72.33 76.49 72.33 76.00 0.0M
2025-01-16 67.53 73.10 66.53 73.07 0.0M
2025-01-15 72.56 72.56 68.94 69.62 0.0M
2025-01-14 72.11 75.70 70.70 72.56 0.0M
2025-01-13 77.99 79.64 72.06 72.11 0.0M
2025-01-10 76.00 78.76 75.81 75.85 0.0M
2025-01-09 83.00 83.00 75.17 79.80 0.0M
2025-01-08 79.12 79.12 79.12 79.12 0.0M
2025-01-07 68.20 75.36 68.20 75.36 0.0M
2025-01-06 72.00 72.00 71.78 71.78 0.0M
2025-01-03 75.55 75.60 75.55 75.55 0.0M
2025-01-02 77.09 77.09 77.09 77.09 0.0M
2025-01-01 78.66 78.66 78.66 78.66 0.0M