Suprajit Engineering Ltd

SUPE
🏛️ インド →
494.60
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
2022-12-30 331.95 335.35 328.85 329.85 0.0M
2022-12-29 329.50 338.95 328.45 330.40 0.0M
2022-12-28 335.00 335.35 329.00 329.85 0.0M
2022-12-27 333.95 335.95 328.40 333.85 0.0M
2022-12-26 328.60 330.50 322.90 326.25 0.0M
2022-12-23 326.95 328.70 321.75 326.15 0.0M
2022-12-22 332.85 336.55 329.40 330.50 0.0M
2022-12-21 334.25 344.40 331.85 332.80 0.0M
2022-12-20 330.50 358.20 330.50 336.10 0.0M
2022-12-19 336.75 342.85 327.05 332.05 0.0M
2022-12-16 353.95 353.95 337.55 340.40 0.0M
2022-12-15 348.75 348.90 340.00 340.85 0.0M
2022-12-14 340.95 350.00 335.90 346.35 0.0M
2022-12-13 345.70 346.20 336.00 337.80 0.0M
2022-12-12 351.10 357.25 342.10 343.75 0.0M
2022-12-09 346.90 356.80 344.55 351.90 0.1M
2022-12-08 330.10 343.90 330.05 341.35 0.0M
2022-12-07 335.85 336.40 331.10 333.30 0.0M
2022-12-06 336.70 341.15 332.70 335.50 0.0M
2022-12-05 343.55 347.55 336.15 337.60 0.0M
2022-12-02 344.10 348.25 342.00 345.00 0.0M
2022-12-01 351.85 351.85 340.00 344.90 0.0M
2022-11-30 343.50 349.10 341.15 348.45 0.0M
2022-11-29 341.00 348.60 340.40 343.75 0.0M
2022-11-28 335.30 346.20 335.00 345.40 0.0M
2022-11-25 330.10 339.45 330.10 335.30 0.0M
2022-11-24 332.00 335.95 332.00 334.55 0.0M
2022-11-23 329.05 335.00 329.05 332.10 0.0M
2022-11-22 332.00 335.35 325.25 330.05 0.0M
2022-11-21 329.75 335.50 329.75 331.95 0.0M
2022-11-18 338.00 339.05 328.00 329.75 0.0M
2022-11-17 333.50 340.00 331.85 337.35 0.0M
2022-11-16 329.25 338.00 329.25 332.35 0.0M
2022-11-15 334.85 336.85 331.55 334.50 0.0M
2022-11-14 331.50 335.05 325.55 332.80 0.0M
2022-11-11 332.95 334.45 329.00 331.65 0.0M
2022-11-10 330.60 331.35 323.15 327.50 0.0M
2022-11-09 331.85 335.65 328.65 330.60 0.0M
2022-11-07 334.60 334.60 328.00 331.85 0.0M
2022-11-04 335.00 337.20 330.80 331.70 0.0M
2022-11-03 323.35 338.80 323.35 335.60 0.0M
2022-11-02 324.70 329.60 324.05 328.00 0.0M
2022-11-01 328.80 328.80 322.00 323.95 0.0M
2022-10-31 320.80 326.05 319.05 325.35 0.0M
2022-10-28 324.20 325.15 318.55 320.35 0.0M
2022-10-27 321.05 327.50 319.50 322.90 0.0M
2022-10-25 329.95 329.95 321.15 321.75 0.0M
2022-10-24 327.20 332.55 327.00 330.15 0.0M
2022-10-21 329.75 332.35 323.20 323.90 0.0M
2022-10-20 328.20 333.95 327.00 330.45 0.0M
2022-10-19 327.00 334.70 326.05 328.20 0.0M
2022-10-18 325.10 327.55 321.80 325.20 0.0M
2022-10-17 324.45 328.65 321.30 325.00 0.0M
2022-10-14 335.00 335.00 322.05 325.25 0.0M
2022-10-13 325.05 328.20 323.30 325.40 0.0M
2022-10-12 328.10 334.10 320.80 325.35 0.0M
2022-10-11 335.35 335.35 323.65 326.45 0.0M
2022-10-10 327.00 332.10 327.00 330.80 0.0M
2022-10-07 336.10 340.15 331.05 333.95 0.0M
2022-10-06 340.35 343.75 338.15 340.05 0.0M
2022-10-04 339.45 340.95 336.85 339.70 0.0M
2022-10-03 336.05 342.15 333.00 336.10 0.1M
2022-09-30 327.05 344.00 327.05 343.20 0.0M
2022-09-29 330.05 335.25 327.00 330.30 0.0M
2022-09-28 327.25 329.90 322.00 327.85 0.0M
2022-09-27 329.45 332.10 326.30 330.20 0.0M
2022-09-26 330.50 335.20 325.05 326.40 0.0M
2022-09-23 343.50 345.10 334.00 337.20 0.0M
2022-09-22 340.20 349.50 340.00 340.70 0.0M
2022-09-21 344.00 364.10 340.00 342.95 0.1M
2022-09-20 345.00 345.50 333.90 340.95 0.0M
2022-09-19 330.20 341.40 329.50 331.70 0.0M
2022-09-16 342.00 347.00 332.15 336.85 0.0M
2022-09-15 346.25 352.00 344.45 347.10 0.0M
2022-09-14 338.55 348.60 338.55 343.85 0.0M
2022-09-13 346.05 352.15 343.85 346.70 0.0M
2022-09-12 349.00 349.45 344.95 346.75 0.0M
2022-09-09 343.00 347.00 341.25 343.60 0.0M
2022-09-08 340.60 345.75 340.60 342.65 0.0M
2022-09-07 334.55 343.20 334.55 339.60 0.0M
2022-09-06 338.20 342.90 335.70 340.05 0.0M
2022-09-05 335.55 344.05 335.55 339.80 0.0M
2022-09-02 343.00 345.65 335.00 338.25 0.0M
2022-09-01 339.00 342.65 338.70 341.75 0.0M
2022-08-30 350.00 350.00 339.05 340.10 0.0M
2022-08-29 330.00 341.95 330.00 338.45 0.0M
2022-08-26 344.00 344.75 335.20 339.40 0.0M
2022-08-25 335.05 345.00 335.05 340.35 0.0M
2022-08-24 334.10 337.50 329.55 335.10 0.0M
2022-08-23 328.55 336.00 328.00 328.75 0.0M
2022-08-22 329.30 337.60 327.20 332.70 0.0M
2022-08-19 343.00 343.00 329.35 330.90 0.0M
2022-08-18 337.00 339.15 332.45 335.10 0.0M
2022-08-17 329.60 334.95 329.60 332.55 0.0M
2022-08-16 339.00 339.00 327.10 328.95 0.0M
2022-08-12 339.00 341.10 326.40 328.05 0.0M
2022-08-11 347.60 348.75 339.30 340.15 0.0M
2022-08-10 343.35 350.60 339.00 344.90 0.0M
2022-08-08 344.90 345.80 338.30 340.60 0.0M
2022-08-05 342.60 348.20 338.05 342.50 0.0M
2022-08-04 348.95 348.95 338.00 341.20 0.0M
2022-08-03 338.20 344.00 338.20 341.65 0.0M
2022-08-02 344.90 344.90 337.55 341.60 0.0M
2022-08-01 343.90 350.80 338.15 339.75 0.0M
2022-07-29 353.35 353.35 338.10 339.35 0.0M
2022-07-28 339.95 344.75 335.70 340.40 0.0M
2022-07-27 345.30 345.50 330.05 333.60 0.0M
2022-07-26 357.00 357.00 339.00 341.45 0.0M
2022-07-25 358.40 361.50 353.50 358.30 0.0M
2022-07-22 349.00 362.65 348.30 358.25 0.0M
2022-07-21 344.20 350.30 341.00 347.30 0.0M
2022-07-20 352.00 353.00 342.30 344.20 0.0M
2022-07-19 332.00 346.80 330.60 343.25 0.0M
2022-07-18 328.40 334.20 327.65 330.60 0.0M
2022-07-15 342.60 344.15 327.00 329.85 0.0M
2022-07-14 347.35 348.00 329.45 334.60 0.0M
2022-07-13 348.00 359.00 341.55 345.75 0.0M
2022-07-12 334.70 349.50 331.90 347.15 0.0M
2022-07-11 333.85 334.75 328.30 332.10 0.0M
2022-07-08 338.15 338.90 327.70 328.95 0.0M
2022-07-07 338.35 340.30 337.05 337.50 0.0M
2022-07-06 334.40 337.00 330.80 335.40 0.0M
2022-07-05 336.30 339.50 331.00 331.60 0.0M
2022-07-04 343.00 343.00 324.35 333.35 0.0M
2022-07-01 329.25 338.80 326.55 334.60 0.0M
2022-06-30 332.90 337.30 330.80 332.05 0.0M
2022-06-29 328.45 336.40 317.80 334.10 0.0M
2022-06-28 338.00 338.00 316.25 322.70 0.0M
2022-06-27 344.00 348.45 326.00 327.80 0.0M
2022-06-24 345.00 345.00 330.95 333.35 0.0M
2022-06-23 334.40 339.50 327.95 332.60 0.0M
2022-06-22 329.40 354.00 326.00 327.95 0.0M
2022-06-21 315.95 333.95 310.60 325.80 0.0M
2022-06-20 309.90 318.95 304.75 315.45 0.0M
2022-06-17 308.30 309.15 302.75 306.75 0.0M
2022-06-16 313.55 322.45 305.85 309.80 0.0M
2022-06-15 306.70 311.70 304.85 310.75 0.0M
2022-06-14 306.00 309.70 302.65 303.65 0.0M
2022-06-13 299.15 315.15 297.50 307.05 0.0M
2022-06-10 301.85 318.95 301.25 309.80 0.0M
2022-06-09 302.10 308.00 299.55 303.60 0.0M
2022-06-08 319.25 322.60 301.05 304.45 0.0M
2022-06-07 319.25 335.05 315.70 322.40 0.0M
2022-06-06 328.00 334.75 323.30 326.40 0.0M
2022-06-03 338.50 343.55 326.85 329.15 0.0M
2022-06-02 346.95 346.95 335.75 340.05 0.0M
2022-06-01 339.90 341.25 334.00 339.00 0.0M
2022-05-31 347.60 351.20 335.55 338.95 0.0M
2022-05-30 349.00 349.00 337.80 346.70 0.0M
2022-05-27 335.45 342.90 333.30 336.25 0.0M
2022-05-26 337.45 341.75 329.10 332.35 0.0M
2022-05-25 345.00 352.40 322.30 326.55 0.0M
2022-05-24 341.60 346.95 340.00 343.60 0.0M
2022-05-23 331.00 344.20 325.50 339.60 0.0M
2022-05-20 315.55 335.55 313.65 331.15 0.0M
2022-05-19 318.00 318.00 310.10 312.20 0.0M
2022-05-18 318.40 331.45 318.40 323.85 0.0M
2022-05-17 344.00 344.00 313.30 318.45 0.0M
2022-05-16 309.95 320.00 308.00 317.20 0.0M
2022-05-13 302.05 322.20 302.05 308.00 0.0M
2022-05-12 313.75 316.70 303.20 307.15 0.0M
2022-05-11 331.20 338.50 307.85 311.00 0.0M
2022-05-10 342.85 358.20 323.80 331.20 0.0M
2022-05-09 327.45 354.70 327.45 344.85 0.0M
2022-05-06 340.00 348.75 338.80 342.90 0.0M
2022-05-05 347.40 355.50 344.60 349.80 0.0M
2022-05-04 335.00 360.00 335.00 341.50 0.0M
2022-05-02 336.00 353.40 308.00 332.00 0.1M
2022-04-29 346.75 368.35 346.75 355.20 0.0M
2022-04-28 347.10 357.40 342.85 347.45 0.0M
2022-04-27 354.00 357.00 345.70 353.00 0.0M
2022-04-26 362.65 370.25 354.65 356.30 0.0M
2022-04-25 367.05 367.05 356.65 359.50 0.0M
2022-04-22 371.00 373.25 365.45 367.55 0.0M
2022-04-21 382.85 382.85 370.50 371.65 0.0M
2022-04-20 383.95 384.65 374.00 380.80 0.0M
2022-04-19 382.50 390.60 369.65 376.55 0.0M
2022-04-18 386.00 388.40 374.30 385.85 0.0M
2022-04-13 385.85 392.65 384.00 385.35 0.0M
2022-04-12 390.10 390.75 375.00 385.65 0.0M
2022-04-11 385.10 392.00 383.00 389.10 0.0M
2022-04-08 381.00 398.40 380.85 383.70 0.1M
2022-04-07 397.50 397.50 380.85 382.85 0.0M
2022-04-06 377.00 393.00 374.95 383.75 0.0M
2022-04-05 383.75 383.75 370.50 378.45 0.0M
2022-04-04 379.65 384.65 368.80 373.20 0.0M
2022-04-01 335.40 379.25 335.40 366.65 0.0M
2022-03-31 346.00 354.20 340.00 342.00 0.0M
2022-03-30 363.00 363.00 332.55 348.85 0.0M
2022-03-29 320.30 330.50 319.85 328.05 0.0M
2022-03-28 333.70 333.70 320.25 321.25 0.0M
2022-03-25 329.95 333.50 327.15 328.45 0.0M
2022-03-24 330.70 333.65 327.55 329.60 0.0M
2022-03-23 331.55 336.55 325.25 330.50 0.0M
2022-03-22 328.25 333.00 323.40 325.20 0.0M
2022-03-21 325.00 331.65 314.35 328.70 0.0M
2022-03-17 323.80 323.80 315.65 317.65 0.0M
2022-03-16 317.70 317.70 305.30 314.40 0.0M
2022-03-15 322.95 322.95 302.80 306.20 0.1M
2022-03-14 319.75 320.55 311.10 314.00 0.0M
2022-03-11 316.90 322.85 306.00 317.35 0.0M
2022-03-10 299.95 315.95 299.95 310.40 0.0M
2022-03-09 282.00 297.80 282.00 295.00 0.0M
2022-03-08 283.50 289.00 277.50 284.95 0.0M
2022-03-07 285.90 285.90 272.25 277.60 0.0M
2022-03-04 290.55 298.70 287.05 288.55 0.0M
2022-03-03 305.65 306.30 294.55 299.95 0.0M
2022-03-02 310.50 310.50 298.25 300.40 0.0M
2022-02-28 295.00 319.50 286.75 312.90 0.0M
2022-02-25 318.90 318.90 293.05 298.85 0.0M
2022-02-24 287.00 309.15 287.00 301.20 0.0M
2022-02-23 316.90 316.90 305.50 312.15 0.0M
2022-02-22 301.00 316.20 301.00 304.15 0.0M
2022-02-21 327.65 327.65 307.45 325.15 0.0M
2022-02-18 335.00 335.45 325.95 327.60 0.0M
2022-02-17 345.55 345.60 325.65 330.90 0.0M
2022-02-16 352.00 362.00 340.00 341.40 0.0M
2022-02-15 363.00 363.00 337.05 350.85 0.0M
2022-02-14 341.60 374.50 341.60 353.25 0.0M
2022-02-11 390.20 396.20 388.00 389.15 0.0M
2022-02-10 400.00 401.20 391.20 394.50 0.0M
2022-02-09 402.50 402.60 394.25 396.50 0.0M
2022-02-08 401.00 404.45 393.35 402.35 0.0M
2022-02-07 405.55 408.95 389.70 398.25 0.0M
2022-02-04 411.85 416.35 409.00 412.20 0.0M
2022-02-03 416.00 416.00 406.70 410.10 0.0M
2022-02-02 407.90 415.65 404.75 414.05 0.0M
2022-02-01 407.50 412.50 400.95 403.75 0.0M
2022-01-31 398.00 412.35 398.00 404.75 0.0M
2022-01-28 405.90 412.80 394.45 396.85 0.0M
2022-01-27 407.00 414.65 395.00 398.80 0.0M
2022-01-25 391.55 426.00 381.10 414.30 0.0M
2022-01-24 449.00 449.00 387.45 391.50 0.0M
2022-01-21 432.00 441.90 427.25 432.25 0.0M
2022-01-20 427.95 433.80 423.00 431.65 0.0M
2022-01-19 415.55 431.35 415.55 424.95 0.0M
2022-01-18 428.05 432.60 417.05 423.10 0.0M
2022-01-17 431.50 456.10 425.40 426.95 0.0M
2022-01-14 440.00 445.60 437.75 439.00 0.0M
2022-01-13 437.40 444.00 435.05 440.45 0.0M
2022-01-12 447.00 447.00 438.20 439.45 0.0M
2022-01-11 439.85 447.45 439.10 441.55 0.0M
2022-01-10 445.90 449.00 434.05 440.20 0.0M
2022-01-07 438.50 450.05 438.50 445.90 0.0M
2022-01-06 436.40 444.85 433.75 438.85 0.0M
2022-01-05 449.35 450.25 440.40 446.15 0.0M
2022-01-04 461.40 478.00 443.45 449.35 0.1M
2022-01-03 434.65 458.35 430.00 454.90 0.1M