Super Spinning Mills Ltd

SSPM
🏛️ インド →
9.15
最終更新: 2025-09-29
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 8.15 8.44 8.00 8.35 0.0M
2023-12-28 8.20 8.29 8.02 8.08 0.0M
2023-12-27 8.37 8.37 8.15 8.15 0.0M
2023-12-26 8.22 8.33 8.10 8.21 0.0M
2023-12-22 8.65 8.65 8.21 8.29 0.0M
2023-12-21 8.06 8.74 8.06 8.51 0.0M
2023-12-20 8.94 9.10 8.30 8.40 0.0M
2023-12-19 8.70 8.99 8.65 8.73 0.0M
2023-12-18 8.88 8.88 8.53 8.71 0.0M
2023-12-15 8.75 8.90 8.60 8.88 0.0M
2023-12-14 8.90 9.00 8.72 8.85 0.1M
2023-12-13 8.90 9.03 8.70 8.80 0.0M
2023-12-12 9.05 9.20 8.70 9.00 0.0M
2023-12-11 9.03 9.58 8.86 9.02 0.0M
2023-12-08 9.50 9.55 9.00 9.21 0.0M
2023-12-07 9.59 9.60 9.05 9.30 0.0M
2023-12-06 9.48 9.51 9.01 9.41 0.0M
2023-12-05 9.62 9.62 8.91 9.06 0.0M
2023-12-04 8.98 9.17 8.56 9.17 0.0M
2023-12-01 9.30 9.30 8.72 8.74 0.0M
2023-11-30 8.52 9.00 8.52 8.98 0.0M
2023-11-29 8.82 8.92 8.61 8.69 0.0M
2023-11-28 8.24 8.75 8.24 8.50 0.0M
2023-11-24 8.40 8.50 8.11 8.40 0.0M
2023-11-23 8.35 8.35 8.10 8.30 0.0M
2023-11-22 8.47 8.47 8.01 8.31 0.0M
2023-11-21 8.15 8.30 7.81 8.26 0.0M
2023-11-20 8.30 8.60 7.91 8.14 0.0M
2023-11-17 8.24 8.39 8.24 8.25 0.0M
2023-11-16 8.00 8.50 8.00 8.24 0.0M
2023-11-15 7.94 8.59 7.94 8.16 0.0M
2023-11-13 8.50 8.55 7.95 8.25 0.0M
2023-11-12 8.26 8.45 8.15 8.40 0.0M
2023-11-10 8.49 8.49 7.90 8.10 0.0M
2023-11-09 8.64 8.64 8.19 8.22 0.0M
2023-11-08 8.58 8.75 8.12 8.40 0.0M
2023-11-07 8.36 8.60 8.36 8.48 0.0M
2023-11-06 8.39 8.65 8.12 8.54 0.0M
2023-11-03 8.40 8.57 8.25 8.48 0.0M
2023-11-02 8.21 8.68 8.21 8.60 0.0M
2023-11-01 8.40 8.79 8.40 8.53 0.0M
2023-10-31 8.72 8.72 8.26 8.61 0.0M
2023-10-30 8.00 8.67 8.00 8.56 0.0M
2023-10-27 7.94 8.31 7.94 8.29 0.0M
2023-10-26 8.05 8.05 7.94 7.95 0.0M
2023-10-25 8.54 8.74 8.32 8.35 0.0M
2023-10-23 9.21 9.21 8.75 8.75 0.0M
2023-10-20 9.43 9.72 9.17 9.21 0.0M
2023-10-19 9.80 10.00 9.37 9.62 0.0M
2023-10-18 10.25 10.49 9.71 9.86 0.1M
2023-10-17 10.78 11.07 9.85 10.06 0.2M
2023-10-16 10.37 11.68 9.93 10.84 1.6M
2023-10-13 8.00 9.74 8.00 9.74 1.1M
2023-10-12 7.91 8.50 7.91 8.12 0.0M
2023-10-11 7.63 7.97 7.63 7.90 0.0M
2023-10-10 7.80 7.94 7.78 7.79 0.0M
2023-10-09 8.37 8.37 7.77 7.86 0.0M
2023-10-06 8.22 8.22 7.99 8.00 0.0M
2023-10-05 7.87 8.00 7.77 7.86 0.0M
2023-10-04 8.50 8.50 7.91 7.99 0.0M
2023-10-03 8.06 8.08 7.80 8.00 0.0M
2023-09-29 7.85 8.16 7.85 8.01 0.0M
2023-09-28 8.06 8.23 7.90 7.90 0.0M
2023-09-27 8.05 8.05 7.85 8.01 0.0M
2023-09-26 8.21 8.24 7.92 8.09 0.0M
2023-09-25 8.98 8.98 8.04 8.15 0.0M
2023-09-22 8.90 8.90 7.99 8.19 0.0M
2023-09-21 8.50 8.50 8.17 8.19 0.0M
2023-09-20 8.89 8.90 8.19 8.23 0.0M
2023-09-18 9.00 9.00 8.20 8.27 0.0M
2023-09-15 8.39 8.54 8.25 8.27 0.0M
2023-09-14 8.24 8.85 7.90 8.39 0.1M
2023-09-13 8.49 8.51 7.96 8.15 0.0M
2023-09-12 9.00 9.00 8.21 8.40 0.0M
2023-09-11 9.00 9.00 8.48 8.59 0.1M
2023-09-08 8.81 8.89 8.51 8.62 0.0M
2023-09-07 8.72 8.86 8.38 8.72 0.0M
2023-09-06 8.70 8.81 8.47 8.70 0.0M
2023-09-05 9.35 9.35 8.50 8.53 0.0M
2023-09-04 8.71 9.43 8.50 8.90 0.1M
2023-09-01 8.74 8.74 8.48 8.58 0.0M
2023-08-31 8.67 8.93 8.45 8.49 0.0M
2023-08-30 8.60 9.16 8.21 8.57 0.0M
2023-08-29 9.24 9.24 8.76 8.80 0.1M
2023-08-28 8.55 9.25 8.32 8.86 0.0M
2023-08-25 9.95 9.95 7.61 8.45 0.0M
2023-08-24 8.91 9.03 8.51 8.69 0.0M
2023-08-23 8.75 9.20 8.66 8.80 0.0M
2023-08-22 8.25 8.63 7.90 8.35 0.0M
2023-08-21 8.00 8.16 7.76 8.10 0.0M
2023-08-18 7.92 8.04 7.70 7.76 0.0M
2023-08-17 7.97 8.09 7.79 7.84 0.0M
2023-08-16 8.28 8.33 7.78 7.97 0.0M
2023-08-14 7.87 8.69 7.75 8.28 0.0M
2023-08-11 8.38 8.38 8.00 8.06 0.0M
2023-08-10 8.57 8.57 8.00 8.18 0.1M
2023-08-09 8.01 9.00 7.72 8.54 0.1M
2023-08-08 8.43 8.43 7.95 7.95 0.0M
2023-08-07 7.75 8.68 7.75 8.26 0.1M
2023-08-04 7.09 7.98 6.95 7.91 0.2M
2023-08-03 7.34 7.46 6.97 7.23 0.0M
2023-08-02 7.59 7.59 7.05 7.19 0.0M
2023-08-01 6.53 7.65 6.49 7.28 0.0M
2023-07-31 6.05 6.54 6.05 6.48 0.0M
2023-07-28 6.71 6.79 6.00 6.48 0.0M
2023-07-27 6.90 6.90 6.51 6.78 0.0M
2023-07-26 6.60 7.00 6.30 6.66 0.0M
2023-07-25 6.34 6.69 6.34 6.40 0.0M
2023-07-24 6.57 6.87 6.47 6.47 0.0M
2023-07-21 6.90 6.90 6.45 6.59 0.0M
2023-07-20 6.79 6.90 6.56 6.64 0.0M
2023-07-19 6.50 6.89 6.40 6.69 0.0M
2023-07-18 6.84 6.84 6.56 6.74 0.0M
2023-07-17 6.70 6.92 6.50 6.56 0.0M
2023-07-14 6.74 6.79 6.51 6.70 0.0M
2023-07-13 7.04 7.11 6.61 6.68 0.0M
2023-07-12 6.99 7.00 6.78 6.86 0.0M
2023-07-11 6.87 7.09 6.85 6.88 0.0M
2023-07-10 7.34 7.34 6.90 6.92 0.0M
2023-07-07 7.14 7.24 6.92 7.22 0.0M
2023-07-06 7.29 7.30 6.90 6.92 0.0M
2023-07-05 6.60 7.40 6.60 7.06 0.0M
2023-07-04 7.19 7.40 6.75 6.97 0.0M
2023-07-03 7.35 7.35 6.70 7.19 0.0M
2023-06-30 7.75 7.75 6.80 6.80 0.0M
2023-06-28 7.31 7.31 7.11 7.11 0.0M
2023-06-27 7.50 7.70 7.00 7.33 0.1M
2023-06-26 6.32 7.45 6.32 7.33 0.1M
2023-06-23 6.35 7.10 6.02 6.52 0.0M
2023-06-22 6.30 6.48 6.25 6.39 0.0M
2023-06-21 6.46 6.59 6.29 6.32 0.0M
2023-06-20 6.51 6.75 6.50 6.52 0.0M
2023-06-19 6.31 6.79 6.31 6.51 0.0M
2023-06-16 6.64 6.64 6.50 6.52 0.0M
2023-06-15 6.25 6.86 6.25 6.54 0.0M
2023-06-14 6.61 6.80 6.60 6.70 0.0M
2023-06-13 6.66 6.80 6.51 6.70 0.0M
2023-06-12 6.74 6.74 6.35 6.60 0.0M
2023-06-09 6.26 6.79 6.26 6.68 0.0M
2023-06-08 6.84 6.95 6.65 6.70 0.0M
2023-06-07 6.78 6.88 6.78 6.88 0.0M
2023-06-06 6.72 6.96 6.71 6.81 0.0M
2023-06-05 7.00 7.06 6.81 6.86 0.0M
2023-06-02 7.85 7.85 6.77 6.93 0.0M
2023-06-01 6.88 7.16 6.70 6.88 0.0M
2023-05-31 6.94 7.00 6.75 6.80 0.0M
2023-05-30 6.86 7.00 6.81 6.96 0.0M
2023-05-29 6.73 7.30 6.73 6.92 0.0M
2023-05-26 7.49 7.49 6.81 7.02 0.0M
2023-05-25 7.10 7.15 6.90 7.11 0.0M
2023-05-24 7.09 7.09 6.90 7.01 0.0M
2023-05-23 6.75 7.23 6.75 6.90 0.0M
2023-05-22 6.91 7.09 6.71 6.90 0.0M
2023-05-19 7.00 7.04 6.82 7.00 0.0M
2023-05-18 7.14 7.20 6.91 7.13 0.0M
2023-05-17 7.36 7.36 6.85 6.89 0.0M
2023-05-16 7.10 7.29 7.10 7.15 0.0M
2023-05-15 7.00 7.64 7.00 7.07 0.0M
2023-05-12 7.59 7.59 7.30 7.43 0.0M
2023-05-11 7.01 7.83 7.01 7.59 0.0M
2023-05-10 7.45 7.84 7.40 7.64 0.0M
2023-05-09 7.30 7.89 7.24 7.69 0.0M
2023-05-08 7.34 7.87 7.34 7.71 0.0M
2023-05-05 7.61 7.61 7.43 7.52 0.0M
2023-05-04 7.40 7.99 7.40 7.62 0.0M
2023-05-03 7.65 7.88 7.50 7.58 0.0M
2023-05-02 8.40 8.40 7.70 7.74 0.0M
2023-04-28 7.91 8.39 7.91 8.03 0.0M
2023-04-27 6.95 8.00 6.80 7.89 0.1M
2023-04-26 7.90 7.90 6.80 6.85 0.0M
2023-04-25 6.91 6.96 6.85 6.93 0.0M
2023-04-24 6.96 7.13 6.81 6.93 0.0M
2023-04-21 7.80 7.80 6.75 6.96 0.0M
2023-04-20 7.00 7.14 6.84 6.91 0.0M
2023-04-19 6.88 7.29 6.45 6.94 0.0M
2023-04-18 7.45 7.45 6.90 7.14 0.0M
2023-04-17 7.21 7.45 7.16 7.45 0.0M
2023-04-13 7.25 7.38 7.05 7.29 0.0M
2023-04-12 7.24 7.24 6.91 7.14 0.0M
2023-04-11 7.48 7.48 6.92 7.16 0.0M
2023-04-10 7.00 7.54 6.12 7.17 0.0M
2023-04-06 7.70 7.70 7.00 7.12 0.0M
2023-04-05 6.99 7.45 6.99 7.14 0.0M
2023-04-03 5.80 7.40 5.80 7.12 0.0M
2023-03-31 6.00 6.72 6.00 6.28 0.0M
2023-03-29 5.30 6.69 5.30 6.10 0.0M
2023-03-28 6.20 6.60 5.38 5.67 0.0M
2023-03-27 8.00 8.00 6.03 6.13 0.0M
2023-03-24 6.96 7.09 6.62 6.69 0.0M
2023-03-23 7.01 7.36 6.95 6.98 0.0M
2023-03-22 7.44 7.44 7.01 7.15 0.0M
2023-03-21 6.96 7.17 6.85 7.00 0.0M
2023-03-20 7.24 7.24 6.67 6.97 0.0M
2023-03-17 7.25 7.59 7.05 7.17 0.0M
2023-03-16 7.67 7.70 6.85 7.13 0.0M
2023-03-15 7.79 8.00 7.55 7.67 0.0M
2023-03-14 8.00 8.00 7.51 7.52 0.0M
2023-03-13 7.65 8.99 7.63 7.75 0.0M
2023-03-10 7.47 7.90 7.47 7.72 0.0M
2023-03-09 7.66 7.79 7.56 7.58 0.0M
2023-03-08 7.55 8.00 7.55 7.56 0.0M
2023-03-06 7.85 7.85 7.60 7.75 0.0M
2023-03-03 7.85 8.29 7.77 7.79 0.0M
2023-03-02 8.37 8.39 7.90 8.07 0.0M
2023-03-01 8.55 8.55 7.93 8.36 0.0M
2023-02-28 8.57 8.57 7.57 8.03 0.0M
2023-02-27 8.10 8.18 7.50 8.00 0.0M
2023-02-24 8.45 8.50 8.20 8.20 0.0M
2023-02-23 8.25 8.50 8.23 8.34 0.0M
2023-02-22 8.40 8.40 8.00 8.08 0.0M
2023-02-21 8.38 8.75 8.00 8.56 0.0M
2023-02-20 8.88 8.88 8.22 8.22 0.0M
2023-02-17 7.68 9.15 7.50 8.88 0.0M
2023-02-16 7.77 7.97 7.65 7.68 0.0M
2023-02-15 7.87 7.94 7.70 7.73 0.0M
2023-02-14 8.05 8.05 7.85 7.86 0.0M
2023-02-13 8.13 8.23 7.90 8.07 0.0M
2023-02-10 8.10 8.38 8.10 8.13 0.0M
2023-02-09 8.43 8.52 8.06 8.09 0.0M
2023-02-08 8.69 8.69 8.28 8.40 0.0M
2023-02-07 8.37 8.68 8.32 8.56 0.0M
2023-02-06 8.05 8.07 7.98 8.01 0.0M
2023-02-03 8.00 8.61 8.00 8.01 0.0M
2023-02-02 8.55 8.55 8.11 8.29 0.0M
2023-02-01 8.50 8.50 7.74 7.78 0.0M
2023-01-31 8.20 8.58 8.13 8.45 0.0M
2023-01-30 8.23 8.88 8.23 8.30 0.0M
2023-01-27 8.50 8.60 8.27 8.42 0.0M
2023-01-25 8.40 8.57 8.40 8.52 0.0M
2023-01-24 8.48 8.77 8.48 8.60 0.0M
2023-01-23 8.64 8.70 8.35 8.43 0.0M
2023-01-20 8.26 8.65 8.26 8.39 0.0M
2023-01-19 8.63 8.66 8.51 8.51 0.0M
2023-01-18 8.65 8.90 8.57 8.57 0.0M
2023-01-17 8.60 8.66 8.48 8.57 0.0M
2023-01-16 8.96 8.96 8.40 8.57 0.0M
2023-01-13 8.68 8.68 8.40 8.56 0.0M
2023-01-12 8.57 8.79 8.41 8.62 0.0M
2023-01-11 8.40 8.48 8.40 8.48 0.0M
2023-01-10 8.34 8.59 8.34 8.43 0.0M
2023-01-09 7.75 8.79 7.75 8.38 0.0M
2023-01-06 8.70 8.87 8.26 8.35 0.0M
2023-01-05 9.10 9.10 8.70 8.92 0.0M
2023-01-04 9.20 9.20 8.81 8.93 0.0M
2023-01-03 9.21 9.21 8.91 9.02 0.0M
2023-01-02 9.30 9.30 8.91 8.97 0.0M