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
2024-12-31 80.26 80.66 80.26 80.26 0.0M
2024-12-30 81.89 81.89 81.89 81.89 0.0M
2024-12-27 83.56 83.56 83.56 83.56 0.0M
2024-12-26 87.00 87.00 85.26 85.26 0.0M
2024-12-24 85.95 87.66 85.95 87.00 0.0M
2024-12-23 87.69 88.56 85.95 85.95 0.0M
2024-12-20 90.30 90.30 86.83 86.83 0.0M
2024-12-19 88.60 88.75 88.60 88.60 0.0M
2024-12-18 87.00 87.01 87.00 87.01 0.0M
2024-12-17 83.51 85.31 83.51 85.31 0.0M
2024-12-16 83.64 83.64 83.64 83.64 0.0M
2024-12-13 81.72 82.00 81.72 82.00 0.0M
2024-12-12 86.77 86.77 83.38 83.38 0.0M
2024-12-11 85.08 85.08 85.08 85.08 0.0M
2024-12-10 83.42 83.42 83.42 83.42 0.0M
2024-12-09 81.79 81.79 81.79 81.79 0.0M
2024-12-06 79.90 80.19 79.90 80.19 0.0M
2024-12-05 78.63 78.63 78.62 78.62 0.0M
2024-12-04 77.09 77.09 77.09 77.09 0.0M
2024-12-03 77.09 77.09 77.09 77.09 0.0M
2024-12-02 75.60 77.09 75.58 75.58 0.0M
2024-11-29 74.50 75.58 74.50 75.58 0.0M
2024-11-28 74.79 74.79 74.00 74.10 0.0M
2024-11-27 72.90 73.38 72.90 73.38 0.0M
2024-11-26 72.72 72.72 71.95 71.95 0.0M
2024-11-25 71.20 71.30 71.20 71.30 0.0M
2024-11-22 70.00 71.30 70.00 71.30 0.0M
2024-11-21 68.60 70.00 68.60 70.00 0.0M
2024-11-19 69.45 70.83 69.45 70.00 0.0M
2024-11-18 69.50 69.50 68.40 69.45 0.0M
2024-11-14 68.79 68.79 68.00 68.40 0.0M
2024-11-13 67.60 67.60 67.45 67.45 0.0M
2024-11-12 69.50 69.70 67.60 67.60 0.0M
2024-11-11 71.12 71.12 68.34 68.34 0.0M
2024-11-08 69.73 69.73 69.70 69.73 0.0M
2024-11-07 63.25 66.41 63.25 66.41 0.0M
2024-11-06 61.46 63.26 61.46 63.25 0.0M
2024-11-05 59.56 61.00 59.56 60.25 0.0M
2024-11-04 57.84 59.54 54.00 58.10 0.0M
2024-11-01 55.13 57.87 55.00 56.71 0.0M
2024-10-31 55.50 55.50 52.71 55.12 0.0M
2024-10-30 50.46 55.75 50.46 55.48 0.0M
2024-10-29 53.11 53.11 53.11 53.11 0.0M
2024-10-28 55.90 55.90 55.90 55.90 0.0M
2024-10-25 58.84 58.84 58.84 58.84 0.0M
2024-10-24 60.04 60.04 60.04 60.04 0.0M
2024-10-23 61.26 61.26 61.26 61.26 0.0M
2024-10-22 62.51 62.51 62.51 62.51 0.0M
2024-10-21 63.78 63.78 63.78 63.78 0.0M
2024-10-18 65.08 65.08 65.08 65.08 0.0M
2024-10-17 66.40 66.40 66.40 66.40 0.0M
2024-10-16 67.75 67.75 67.75 67.75 0.0M
2024-10-15 69.13 69.13 69.13 69.13 0.0M
2024-10-14 70.54 70.54 70.54 70.54 0.0M
2024-10-11 71.97 71.97 71.97 71.97 0.0M
2024-10-10 73.43 73.43 73.43 73.43 0.0M
2024-10-09 74.92 74.92 74.92 74.92 0.0M
2024-10-08 76.44 76.44 76.44 76.44 0.0M
2024-10-07 78.11 78.11 78.00 78.00 0.0M
2024-10-04 76.58 76.58 76.58 76.58 0.0M
2024-10-03 75.08 75.08 75.08 75.08 0.0M
2024-10-01 73.61 73.61 73.61 73.61 0.0M
2024-09-30 72.17 72.17 72.17 72.17 0.0M
2024-09-27 70.76 70.76 70.76 70.76 0.0M
2024-09-26 69.38 69.38 69.38 69.38 0.0M
2024-09-25 68.02 68.02 68.02 68.02 0.0M
2024-09-24 66.69 66.69 66.69 66.69 0.0M
2024-09-23 65.39 65.39 65.39 65.39 0.0M
2024-09-20 64.11 64.11 64.11 64.11 0.0M
2024-09-19 62.85 62.86 62.85 62.86 0.0M
2024-09-18 61.63 61.63 61.60 61.63 0.0M
2024-09-17 57.56 60.43 56.56 60.43 0.0M
2024-09-16 58.26 58.26 56.00 57.56 0.0M
2024-09-13 54.70 55.54 53.00 55.49 0.0M
2024-09-12 51.63 54.70 50.00 52.90 0.0M
2024-09-11 52.74 52.75 49.03 52.15 0.0M
2024-09-10 50.41 50.41 47.15 50.29 0.0M
2024-09-09 50.57 51.90 47.55 48.01 0.0M
2024-09-06 49.40 51.99 47.05 49.58 0.0M
2024-09-05 48.05 50.40 47.14 49.52 0.0M
2024-09-04 46.93 48.31 43.72 48.00 0.0M
2024-09-03 48.72 48.72 44.30 46.01 0.0M
2024-09-02 49.38 49.38 44.69 46.40 0.0M
2024-08-30 50.68 50.68 46.50 47.04 0.0M
2024-08-29 49.35 50.54 46.00 48.27 0.0M
2024-08-28 49.57 49.57 47.00 48.20 0.0M
2024-08-27 47.94 49.35 46.73 48.60 0.0M
2024-08-26 44.65 48.99 44.65 47.00 0.0M
2024-08-23 49.30 49.30 45.51 47.00 0.0M
2024-08-22 45.95 47.79 45.80 46.99 0.0M
2024-08-21 45.90 45.90 41.59 45.56 0.0M
2024-08-20 44.97 46.83 42.85 43.77 0.0M
2024-08-19 45.71 45.71 43.00 44.62 0.0M
2024-08-16 43.55 43.57 40.85 43.54 0.0M
2024-08-14 41.97 41.97 39.44 41.50 0.0M
2024-08-13 45.26 45.26 40.96 41.51 0.0M
2024-08-12 43.11 43.11 43.11 43.11 0.0M
2024-08-09 41.06 41.06 41.06 41.06 0.0M
2024-08-08 33.94 37.33 32.98 37.33 0.0M
2024-08-07 29.00 34.00 29.00 33.94 0.0M
2024-08-06 30.21 32.00 30.21 31.57 0.0M
2024-08-05 31.80 31.80 31.79 31.79 0.0M
2024-08-02 34.00 34.00 31.31 33.46 0.0M
2024-08-01 31.92 33.51 30.33 32.95 0.0M
2024-07-31 30.40 31.92 30.40 31.92 0.0M
2024-07-30 30.00 30.40 28.50 30.40 0.0M
2024-07-29 28.06 30.06 28.06 29.67 0.0M
2024-07-26 30.84 30.97 28.50 29.53 0.0M
2024-07-25 29.50 29.50 29.00 29.50 0.0M
2024-07-24 27.11 28.46 27.11 28.10 0.0M
2024-07-23 28.00 28.00 27.09 27.11 0.0M
2024-07-22 29.45 30.40 28.00 28.00 0.0M
2024-07-19 29.46 29.46 28.10 29.45 0.0M
2024-07-18 30.31 31.50 28.80 29.46 0.0M
2024-07-16 28.90 30.40 28.90 30.31 0.0M
2024-07-15 30.41 30.41 28.98 28.98 0.0M
2024-07-12 30.00 30.00 28.97 28.97 0.0M
2024-07-11 30.00 30.55 28.60 28.96 0.0M
2024-07-10 30.07 31.23 29.16 30.07 0.0M
2024-07-09 31.00 31.00 29.51 30.68 0.0M
2024-07-08 30.60 31.50 28.60 31.00 0.0M
2024-07-05 28.95 30.38 27.65 30.00 0.0M
2024-07-04 29.86 30.49 28.95 28.95 0.0M
2024-07-03 28.50 30.49 28.50 30.47 0.0M
2024-07-02 30.50 30.50 28.50 29.97 0.0M
2024-07-01 30.75 30.75 30.00 30.00 0.0M
2024-06-28 30.20 30.20 30.00 30.00 0.0M
2024-06-27 27.40 29.56 27.40 29.35 0.0M
2024-06-26 30.30 30.50 28.00 28.84 0.0M
2024-06-25 30.64 30.64 28.55 29.40 0.0M
2024-06-24 30.14 30.14 27.28 29.90 0.0M
2024-06-21 31.00 31.00 28.68 28.71 0.0M
2024-06-20 29.28 30.20 28.77 30.18 0.0M
2024-06-19 30.90 30.90 28.51 28.77 0.0M
2024-06-18 31.40 31.40 29.25 30.00 0.0M
2024-06-14 31.00 31.00 29.50 30.74 0.0M
2024-06-12 29.30 31.44 29.30 30.65 0.0M
2024-06-11 30.05 32.40 29.95 29.95 0.0M
2024-06-10 32.00 32.00 30.53 31.52 0.0M
2024-06-07 33.50 33.50 32.10 32.13 0.0M
2024-06-06 30.05 33.09 30.00 32.20 0.0M
2024-06-05 32.60 32.60 31.02 31.52 0.0M
2024-06-04 32.06 32.80 30.41 32.60 0.0M
2024-06-03 32.00 32.06 29.21 31.99 0.0M
2024-05-31 30.70 30.99 28.05 30.54 0.0M
2024-05-30 32.13 32.13 29.07 29.52 0.0M
2024-05-29 29.49 30.96 28.25 30.60 0.0M
2024-05-28 28.17 29.57 28.10 29.49 0.0M
2024-05-27 27.37 28.17 25.49 28.17 0.0M
2024-05-24 26.83 26.83 26.83 26.83 0.0M
2024-05-23 26.83 26.83 26.83 26.83 0.0M
2024-05-22 25.56 25.56 25.56 25.56 0.0M
2024-05-21 27.78 27.78 25.22 25.22 0.0M
2024-05-18 27.00 27.00 26.46 26.46 0.0M
2024-05-17 27.66 27.66 27.00 27.00 0.0M
2024-05-16 25.41 27.66 25.41 27.66 0.0M
2024-05-15 26.35 26.35 26.35 26.35 0.0M
2024-05-14 25.00 25.11 25.00 25.11 0.0M
2024-05-13 26.10 26.10 26.10 26.10 0.0M
2024-05-10 27.11 28.45 25.76 26.10 0.0M
2024-05-09 25.82 27.11 25.82 27.11 0.0M
2024-05-08 26.35 26.35 25.82 25.82 0.0M
2024-05-07 27.15 27.15 25.82 25.82 0.0M
2024-05-06 28.56 28.70 26.71 27.15 0.0M
2024-05-03 29.38 29.38 28.00 28.00 0.0M
2024-05-02 28.40 28.40 27.05 28.11 0.0M
2024-04-30 27.05 27.05 27.05 27.05 0.0M
2024-04-29 25.77 25.77 25.77 25.77 0.0M
2024-04-26 24.22 24.60 24.22 24.55 0.0M
2024-04-25 24.60 24.71 24.60 24.71 0.0M
2024-04-24 23.43 24.60 23.43 24.60 0.0M
2024-04-19 24.63 24.63 23.41 23.43 0.0M
2024-04-16 24.63 24.63 24.63 24.63 0.0M
2024-04-15 26.11 26.11 24.62 24.63 0.0M
2024-04-12 25.94 25.94 24.61 25.60 0.0M
2024-04-10 26.00 26.00 24.71 24.71 0.0M
2024-04-09 25.01 26.00 25.00 26.00 0.0M
2024-04-05 25.50 25.50 25.50 25.50 0.0M
2024-04-04 26.00 26.00 26.00 26.00 0.0M
2024-04-03 26.40 26.40 26.40 26.40 0.0M
2024-04-02 26.40 26.40 26.40 26.40 0.0M
2024-04-01 25.89 25.89 25.89 25.89 0.0M
2024-03-28 25.89 25.89 25.89 25.89 0.0M
2024-03-27 25.39 25.89 25.39 25.89 0.0M
2024-03-26 25.39 25.39 25.39 25.39 0.0M
2024-03-22 26.87 26.87 25.90 25.90 0.0M
2024-03-21 26.40 26.40 26.40 26.40 0.0M
2024-03-19 26.35 26.35 26.35 26.35 0.0M
2024-03-18 26.35 26.35 26.35 26.35 0.0M
2024-03-15 27.10 27.10 26.35 26.35 0.0M
2024-03-14 26.88 26.88 26.88 26.88 0.0M
2024-03-13 27.42 27.42 26.88 26.88 0.0M
2024-03-12 27.42 27.42 27.42 27.42 0.0M
2024-03-11 27.97 27.97 27.97 27.97 0.0M
2024-03-07 28.54 28.54 28.54 28.54 0.0M
2024-03-06 29.11 29.11 29.11 29.11 0.0M
2024-03-05 29.70 29.70 29.70 29.70 0.0M
2024-03-04 29.70 29.70 29.70 29.70 0.0M
2024-03-01 30.98 31.45 30.30 30.30 0.0M
2024-02-29 31.14 31.94 29.01 31.00 0.0M
2024-02-28 30.54 30.54 30.00 30.53 0.0M
2024-02-27 29.09 29.09 29.09 29.09 0.0M
2024-02-26 25.87 27.72 25.70 27.71 0.0M
2024-02-23 26.50 26.50 25.29 26.40 0.0M
2024-02-22 27.42 28.00 26.05 26.50 0.0M
2024-02-21 27.18 27.43 24.83 27.42 0.0M
2024-02-20 27.50 27.50 26.13 26.13 0.0M
2024-02-19 27.97 27.97 27.12 27.50 0.0M
2024-02-16 28.52 28.54 28.52 28.54 0.0M
2024-02-15 29.10 29.10 29.10 29.10 0.0M
2024-02-14 29.69 29.69 29.69 29.69 0.0M
2024-02-13 30.29 30.29 30.29 30.29 0.0M
2024-02-12 30.90 30.90 30.29 30.90 0.0M
2024-02-09 31.00 31.00 30.90 30.90 0.0M
2024-02-08 30.79 30.79 29.60 30.50 0.0M
2024-02-07 30.00 30.19 29.89 30.19 0.0M
2024-02-06 29.60 29.60 29.11 29.60 0.0M
2024-02-05 29.01 29.31 29.01 29.31 0.0M
2024-02-02 29.10 29.30 29.10 29.30 0.0M
2024-02-01 30.69 30.69 29.69 29.69 0.0M
2024-01-31 29.50 30.09 29.50 30.09 0.0M
2024-01-30 29.11 29.70 29.11 29.50 0.0M
2024-01-29 30.30 30.30 29.70 29.70 0.0M
2024-01-25 29.70 30.30 29.70 30.30 0.0M
2024-01-24 30.30 30.30 29.78 30.30 0.0M
2024-01-23 30.38 30.38 30.38 30.38 0.0M
2024-01-20 31.00 31.50 31.00 31.50 0.0M
2024-01-19 29.86 31.00 29.86 31.00 0.0M
2024-01-18 30.47 30.47 29.88 30.46 0.0M
2024-01-17 31.10 31.10 30.48 30.48 0.0M
2024-01-16 31.10 31.10 31.10 31.10 0.0M
2024-01-15 31.30 31.75 31.30 31.70 0.0M
2024-01-12 31.00 31.25 30.83 31.25 0.0M
2024-01-11 32.25 32.25 31.45 31.45 0.0M
2024-01-10 31.72 31.72 31.70 31.70 0.0M
2024-01-09 31.72 31.72 30.48 31.72 0.0M
2024-01-08 33.43 33.43 31.00 31.10 0.0M
2024-01-05 31.92 31.92 29.01 31.84 0.0M
2024-01-04 28.96 30.40 28.96 30.40 0.0M
2024-01-03 29.05 29.76 28.95 28.96 0.0M
2024-01-02 27.67 28.35 27.00 28.35 0.0M
2024-01-01 27.06 27.85 25.31 27.00 0.0M