Super Crop Safe Ltd (SUPC)

SUPC
🏛️ インド →
11.65
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 21.55 23.00 21.05 21.50 0.2M
2024-12-30 22.50 22.94 21.60 22.34 0.2M
2024-12-27 23.24 23.55 22.01 22.21 0.1M
2024-12-26 23.55 24.40 21.50 22.87 0.3M
2024-12-24 19.01 23.40 19.01 23.40 2.3M
2024-12-23 20.00 20.00 18.92 19.50 0.3M
2024-12-20 19.05 20.50 19.04 20.12 0.3M
2024-12-19 19.70 19.70 18.80 19.06 0.1M
2024-12-18 20.65 20.65 19.10 19.53 0.1M
2024-12-17 19.20 20.95 19.08 20.01 0.4M
2024-12-16 18.40 19.45 18.16 19.13 0.5M
2024-12-13 18.10 18.30 16.72 17.96 0.2M
2024-12-12 17.98 18.04 17.25 18.03 0.1M
2024-12-11 17.98 18.34 17.50 17.84 0.1M
2024-12-10 18.15 18.50 17.50 17.99 0.1M
2024-12-09 18.28 18.80 18.00 18.15 0.1M
2024-12-06 18.90 18.90 18.00 18.28 0.1M
2024-12-05 19.29 19.29 18.40 18.57 0.1M
2024-12-04 19.50 19.50 18.75 18.86 0.1M
2024-12-03 19.25 19.25 18.56 18.70 0.1M
2024-12-02 18.55 19.23 18.50 19.03 0.1M
2024-11-29 18.90 19.12 18.31 18.80 0.1M
2024-11-28 19.35 19.35 18.30 18.62 0.1M
2024-11-27 18.79 19.85 18.00 18.86 0.4M
2024-11-26 18.94 20.80 18.00 18.30 0.4M
2024-11-25 18.56 19.45 18.56 18.76 0.1M
2024-11-22 18.98 19.30 18.32 18.54 0.1M
2024-11-21 19.36 19.81 18.20 18.61 0.1M
2024-11-19 19.12 19.99 18.70 19.36 0.1M
2024-11-18 18.95 20.40 18.50 19.12 0.1M
2024-11-14 18.30 19.00 18.15 18.62 0.1M
2024-11-13 19.98 19.98 18.11 18.30 0.1M
2024-11-12 19.90 21.11 19.11 19.23 0.1M
2024-11-11 20.49 20.50 19.20 19.83 0.1M
2024-11-08 21.20 21.59 20.00 20.23 0.1M
2024-11-07 21.20 21.88 20.70 21.10 0.1M
2024-11-06 21.48 21.70 21.00 21.20 0.1M
2024-11-05 21.90 21.90 20.50 21.06 0.2M
2024-11-04 21.80 22.39 20.60 21.16 0.2M
2024-11-01 20.60 22.00 20.11 21.46 0.2M
2024-10-31 19.49 20.78 19.28 19.89 0.2M
2024-10-30 19.70 21.80 18.50 19.09 0.5M
2024-10-29 19.63 19.74 17.65 18.94 0.2M
2024-10-28 19.42 19.80 18.80 19.33 0.1M
2024-10-25 19.55 19.90 17.20 18.84 0.3M
2024-10-24 20.93 20.98 19.10 19.93 0.2M
2024-10-23 19.20 20.85 19.20 20.44 0.1M
2024-10-22 22.45 22.45 19.33 19.59 0.4M
2024-10-21 22.99 23.35 22.01 22.05 0.2M
2024-10-18 23.78 23.98 22.01 22.58 0.3M
2024-10-17 22.89 23.99 22.71 23.57 0.7M
2024-10-16 22.55 22.90 22.00 22.71 0.4M
2024-10-15 21.28 23.10 20.25 22.06 1.2M
2024-10-14 20.10 21.95 19.90 21.54 1.0M
2024-10-11 19.99 20.00 19.01 19.29 0.2M
2024-10-10 20.45 20.49 19.65 19.72 0.2M
2024-10-09 20.30 20.49 20.00 20.25 0.3M
2024-10-08 19.92 20.90 19.00 19.81 0.7M
2024-10-07 21.00 21.59 18.81 19.27 1.6M
2024-10-04 15.55 19.59 15.52 19.27 0.7M
2024-10-03 16.30 16.58 15.02 16.33 0.1M
2024-10-01 17.54 17.54 16.35 16.51 0.1M
2024-09-30 16.88 18.40 16.37 16.70 0.2M
2024-09-27 17.24 17.24 16.16 16.25 0.1M
2024-09-26 16.85 16.85 16.07 16.60 0.2M
2024-09-25 17.31 17.31 15.05 16.33 0.2M
2024-09-24 17.01 17.64 16.90 17.14 0.2M
2024-09-23 16.89 18.00 16.65 17.21 0.6M
2024-09-20 15.10 16.52 15.10 16.07 0.2M
2024-09-19 15.49 15.49 14.68 15.01 0.0M
2024-09-18 15.12 15.19 14.35 14.68 0.1M
2024-09-17 15.70 15.70 14.51 14.82 0.3M
2024-09-16 16.40 16.95 14.51 15.39 0.2M
2024-09-13 16.70 16.70 15.56 16.18 0.1M
2024-09-12 16.20 16.50 16.03 16.32 0.2M
2024-09-11 16.50 16.50 16.06 16.10 0.1M
2024-09-10 16.20 16.53 15.85 16.18 0.1M
2024-09-09 16.73 16.74 15.55 16.31 0.1M
2024-09-06 16.66 17.00 16.32 16.41 0.1M
2024-09-05 16.50 17.00 16.50 16.90 0.1M
2024-09-04 16.67 17.19 16.67 16.83 0.2M
2024-09-03 16.62 17.09 16.62 16.89 0.0M
2024-09-02 17.00 17.65 16.90 16.92 0.1M
2024-08-30 17.00 17.66 16.82 17.05 0.2M
2024-08-29 17.58 17.58 16.88 17.01 0.1M
2024-08-28 17.94 17.94 16.85 17.04 0.1M
2024-08-27 16.60 18.18 16.41 17.45 0.2M
2024-08-26 17.15 17.16 16.51 16.61 0.1M
2024-08-23 16.74 17.48 16.74 17.10 0.1M
2024-08-22 17.30 17.49 16.70 17.07 0.0M
2024-08-21 17.56 17.99 16.52 17.12 0.1M
2024-08-20 17.49 17.75 16.60 17.22 0.1M
2024-08-19 17.40 17.40 16.00 16.67 0.2M
2024-08-16 17.59 18.38 16.00 17.73 0.2M
2024-08-14 18.48 19.44 17.43 17.65 0.3M
2024-08-13 17.44 18.74 17.00 17.83 0.6M
2024-08-12 17.40 17.48 15.72 16.88 0.9M
2024-08-09 15.10 15.55 14.76 15.04 0.1M
2024-08-08 14.84 15.10 13.81 14.90 0.1M
2024-08-07 16.50 16.50 13.16 14.20 0.1M
2024-08-06 13.60 14.54 13.60 14.22 0.1M
2024-08-05 13.51 13.77 13.21 13.50 0.1M
2024-08-02 14.77 15.00 14.30 14.46 0.0M
2024-08-01 15.40 15.40 14.61 14.77 0.0M
2024-07-31 14.55 15.33 14.11 14.78 0.1M
2024-07-30 14.99 15.39 14.25 14.85 0.2M
2024-07-29 15.00 15.10 14.10 14.43 0.3M
2024-07-26 13.10 14.20 12.95 13.75 0.1M
2024-07-25 13.13 13.54 13.00 13.09 0.0M
2024-07-24 13.87 14.25 13.00 13.31 0.0M
2024-07-23 14.25 14.25 12.70 13.60 0.1M
2024-07-22 14.30 14.30 12.51 13.43 0.0M
2024-07-19 14.07 14.64 13.30 13.50 0.1M
2024-07-18 15.15 15.20 13.88 14.07 0.2M
2024-07-16 14.77 15.24 14.48 15.12 0.6M
2024-07-15 13.76 13.86 12.82 13.86 0.3M
2024-07-12 12.63 12.77 12.14 12.60 0.1M
2024-07-11 12.25 12.70 12.06 12.31 0.1M
2024-07-10 12.59 12.59 12.11 12.25 0.1M
2024-07-09 12.51 12.68 12.12 12.32 0.0M
2024-07-08 12.84 12.84 12.33 12.51 0.0M
2024-07-05 12.21 13.00 12.21 12.41 0.0M
2024-07-04 12.70 12.70 12.10 12.34 0.0M
2024-07-03 12.01 12.59 12.00 12.35 0.0M
2024-07-02 12.68 12.68 12.13 12.25 0.0M
2024-07-01 12.48 12.49 11.78 12.21 0.1M
2024-06-28 12.65 12.65 12.11 12.15 0.1M
2024-06-27 12.60 12.80 12.25 12.39 0.0M
2024-06-26 12.96 12.96 12.36 12.44 0.0M
2024-06-25 12.88 12.88 12.14 12.54 0.0M
2024-06-24 12.95 12.95 12.50 12.56 0.0M
2024-06-21 12.99 13.00 12.74 12.81 0.0M
2024-06-20 13.00 13.01 12.56 12.83 0.0M
2024-06-19 12.70 13.41 12.50 12.77 0.1M
2024-06-18 12.67 12.97 12.37 12.41 0.1M
2024-06-14 12.31 12.88 12.31 12.67 0.1M
2024-06-13 13.09 13.40 12.75 12.99 0.1M
2024-06-12 13.29 13.45 12.87 13.07 0.0M
2024-06-11 13.00 13.19 12.79 13.03 0.1M
2024-06-10 13.10 13.50 12.66 12.86 0.0M
2024-06-07 13.30 13.35 11.70 13.10 0.1M
2024-06-06 11.93 12.85 11.87 12.59 0.1M
2024-06-05 12.98 13.00 12.02 12.49 0.1M
2024-06-04 13.69 13.69 12.55 12.57 0.1M
2024-06-03 13.50 13.78 12.58 13.21 0.1M
2024-05-31 13.95 13.95 12.88 13.20 0.0M
2024-05-30 13.75 13.98 13.23 13.47 0.0M
2024-05-29 13.26 14.03 13.24 13.53 0.0M
2024-05-28 14.17 14.49 13.22 13.38 0.0M
2024-05-27 14.40 14.97 13.80 13.89 0.1M
2024-05-24 14.99 15.00 14.14 14.49 0.1M
2024-05-23 14.34 14.34 13.95 14.34 0.0M
2024-05-22 13.58 13.66 12.90 13.66 0.1M
2024-05-21 13.66 13.66 12.68 13.01 0.1M
2024-05-18 12.46 13.14 12.22 12.90 0.0M
2024-05-17 12.80 12.80 12.36 12.55 0.0M
2024-05-16 12.35 13.00 12.30 12.58 0.0M
2024-05-15 12.42 12.90 12.02 12.60 0.0M
2024-05-14 12.80 13.56 12.52 12.65 0.0M
2024-05-13 13.52 13.52 12.59 13.06 0.0M
2024-05-10 12.59 12.95 12.01 12.95 0.0M
2024-05-09 13.19 13.38 12.23 12.34 0.0M
2024-05-08 13.00 13.43 12.55 12.82 0.0M
2024-05-07 13.29 13.35 12.17 13.08 0.0M
2024-05-06 12.90 13.58 12.36 12.79 0.0M
2024-05-03 13.99 13.99 12.91 12.94 0.3M
2024-05-02 14.00 14.00 13.32 13.58 0.0M
2024-04-30 14.00 14.24 13.51 13.83 0.0M
2024-04-29 14.48 14.48 13.82 13.98 0.0M
2024-04-26 14.51 14.51 13.79 13.82 0.0M
2024-04-25 13.84 15.08 13.84 14.51 0.0M
2024-04-24 13.60 14.52 13.60 14.43 0.0M
2024-04-23 14.31 14.36 13.60 13.86 0.0M
2024-04-22 14.84 14.84 13.50 13.68 0.0M
2024-04-19 13.78 14.18 13.50 14.18 0.0M
2024-04-18 14.34 14.34 13.16 13.51 0.0M
2024-04-16 13.72 14.25 13.50 13.72 0.0M
2024-04-15 14.50 14.88 13.65 13.73 0.1M
2024-04-12 15.27 15.27 14.06 14.36 0.0M
2024-04-10 14.93 15.74 14.47 14.67 0.0M
2024-04-09 15.80 16.12 14.72 15.23 0.1M
2024-04-08 16.50 16.50 15.18 15.49 0.0M
2024-04-05 15.90 15.97 14.51 15.97 0.1M
2024-04-04 15.20 15.30 14.92 15.21 0.1M
2024-04-03 15.62 15.62 14.28 14.91 0.1M
2024-04-02 15.00 15.47 14.61 14.93 0.0M
2024-04-01 14.50 15.00 14.00 14.95 0.0M
2024-03-28 15.11 15.11 14.32 14.32 0.1M
2024-03-27 15.50 16.05 14.53 15.07 0.1M
2024-03-26 15.94 16.14 14.62 15.29 0.1M
2024-03-22 15.24 15.39 14.77 15.38 0.1M
2024-03-21 14.44 14.66 14.38 14.66 0.1M
2024-03-20 14.00 14.49 13.70 13.97 0.1M
2024-03-19 13.00 13.92 13.00 13.80 0.1M
2024-03-18 13.44 14.10 12.77 13.26 0.1M
2024-03-15 14.70 14.70 13.44 13.44 0.1M
2024-03-14 13.60 15.02 13.60 14.14 0.1M
2024-03-13 14.72 14.72 14.31 14.31 0.0M
2024-03-12 15.93 15.93 14.84 15.06 0.0M
2024-03-11 15.60 16.34 15.00 15.62 0.1M
2024-03-07 15.60 16.60 15.60 15.68 0.1M
2024-03-06 16.43 17.70 16.42 16.42 0.0M
2024-03-05 17.90 18.79 17.28 17.28 0.0M
2024-03-04 19.22 19.47 17.90 18.18 0.1M
2024-03-02 19.70 19.70 17.87 19.10 0.0M
2024-03-01 18.81 18.81 18.81 18.81 0.0M
2024-02-29 19.58 19.58 19.19 19.19 0.0M
2024-02-28 19.58 19.58 19.58 19.58 0.0M
2024-02-27 19.44 20.20 19.44 19.97 0.1M
2024-02-26 19.83 19.83 19.83 19.83 0.1M
2024-02-23 19.84 20.23 19.84 20.23 0.2M
2024-02-22 19.84 20.24 19.84 20.24 0.3M
2024-02-21 20.24 20.24 20.24 20.24 0.1M
2024-02-20 19.85 19.85 19.85 19.85 0.0M
2024-02-19 19.47 19.47 19.47 19.47 0.0M
2024-02-16 19.09 19.09 19.09 19.09 0.0M
2024-02-15 18.72 18.72 18.72 18.72 0.0M
2024-02-14 18.36 18.36 18.36 18.36 0.2M
2024-02-13 18.00 18.00 18.00 18.00 0.1M
2024-02-12 18.36 18.36 18.36 18.36 0.0M
2024-02-09 18.73 18.73 18.73 18.73 0.1M
2024-02-08 19.11 19.11 19.11 19.11 0.0M
2024-02-07 19.49 19.49 19.49 19.49 0.0M
2024-02-06 19.88 19.88 19.88 19.88 0.0M
2024-02-05 20.28 20.28 20.28 20.28 0.1M
2024-02-02 20.69 20.69 20.69 20.69 0.0M
2024-02-01 21.11 21.11 21.11 21.11 0.0M
2024-01-31 21.54 21.54 21.54 21.54 0.2M
2024-01-30 21.97 21.97 21.97 21.97 0.2M
2024-01-29 21.54 21.54 21.54 21.54 0.2M
2024-01-25 21.12 21.12 21.12 21.12 0.2M
2024-01-24 20.71 20.71 20.71 20.71 0.1M
2024-01-23 20.31 20.31 18.39 20.31 0.8M
2024-01-20 19.35 19.35 18.43 19.32 0.6M
2024-01-19 18.43 18.43 18.43 18.43 0.2M
2024-01-18 17.10 17.56 17.00 17.56 0.4M
2024-01-17 16.76 16.76 15.18 16.73 0.5M
2024-01-16 15.97 15.97 15.97 15.97 0.2M
2024-01-15 15.21 15.21 15.21 15.21 0.0M
2024-01-12 14.49 14.49 14.49 14.49 0.2M
2024-01-11 14.21 14.21 14.21 14.21 0.1M
2024-01-10 13.94 13.94 13.94 13.94 0.1M
2024-01-09 13.67 13.67 13.67 13.67 0.1M
2024-01-08 13.41 13.41 13.41 13.41 0.2M
2024-01-05 13.15 13.15 13.15 13.15 0.1M
2024-01-04 12.90 12.90 12.90 12.90 0.2M
2024-01-03 12.67 12.67 12.64 12.65 0.2M
2024-01-02 12.42 12.43 12.39 12.43 0.1M
2024-01-01 12.00 12.19 12.00 12.19 0.1M