Suraj Ltd (SURL)

SURL
🏛️ インド →
314.00
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
2021-12-31 84.30 84.30 84.30 84.30 0.0M
2021-12-30 96.35 97.50 88.70 88.70 0.0M
2021-12-29 84.55 93.35 84.55 93.35 0.1M
2021-12-28 88.95 88.95 88.95 88.95 0.0M
2021-12-27 93.60 93.60 93.60 93.60 0.0M
2021-12-24 98.50 98.50 98.50 98.50 0.0M
2021-12-23 103.65 103.65 103.65 103.65 0.0M
2021-12-22 109.10 109.10 109.10 109.10 0.0M
2021-12-21 114.80 114.80 114.80 114.80 0.0M
2021-12-20 133.50 133.50 120.80 120.80 0.0M
2021-12-17 128.55 128.55 122.00 127.15 0.1M
2021-12-16 121.65 122.45 116.70 122.45 0.1M
2021-12-15 116.70 116.70 105.60 116.65 0.1M
2021-12-14 111.15 111.15 111.15 111.15 0.0M
2021-12-13 105.90 105.90 96.30 105.90 0.1M
2021-12-10 92.70 96.30 89.50 96.30 0.1M
2021-12-09 83.40 90.05 78.00 87.55 0.1M
2021-12-08 79.95 81.90 73.30 81.90 0.1M
2021-12-07 59.00 68.25 55.00 68.25 0.0M
2021-12-06 56.80 56.90 56.80 56.90 0.0M
2021-12-03 53.85 56.95 50.40 51.75 0.0M
2021-12-02 53.90 53.90 49.10 51.90 0.0M
2021-12-01 50.85 51.70 48.50 50.45 0.0M
2021-11-30 45.00 48.85 44.90 47.05 0.0M
2021-11-29 45.30 49.45 45.30 47.30 0.0M
2021-11-26 50.80 51.00 46.00 49.50 0.0M
2021-11-25 53.90 53.90 49.10 50.75 0.0M
2021-11-24 54.85 54.85 51.10 52.65 0.0M
2021-11-23 54.85 54.85 51.00 51.85 0.0M
2021-11-22 55.50 55.50 51.00 54.00 0.0M
2021-11-18 54.75 54.75 48.10 50.85 0.0M
2021-11-17 50.00 52.65 50.00 52.50 0.0M
2021-11-16 57.00 57.00 50.00 50.85 0.0M
2021-11-15 54.80 58.60 52.75 54.85 0.0M
2021-11-12 53.30 55.00 53.30 54.80 0.0M
2021-11-11 56.90 56.90 50.00 53.00 0.0M
2021-11-10 53.00 58.60 52.35 55.00 0.0M
2021-11-09 59.00 59.00 52.20 55.80 0.0M
2021-11-08 59.80 59.80 53.05 54.65 0.0M
2021-11-04 56.95 57.00 56.00 56.00 0.0M
2021-11-03 58.00 58.00 54.00 54.25 0.0M
2021-11-02 58.10 58.10 53.20 55.35 0.0M
2021-11-01 58.10 58.10 55.05 58.00 0.0M
2021-10-29 56.95 57.00 54.00 56.95 0.0M
2021-10-28 56.00 56.95 56.00 56.95 0.0M
2021-10-27 56.00 56.00 56.00 56.00 0.0M
2021-10-26 57.00 57.00 56.00 56.00 0.0M
2021-10-25 58.90 59.85 55.00 57.00 0.0M
2021-10-22 57.10 57.15 57.10 57.15 0.0M
2021-10-21 62.95 62.95 54.05 57.95 0.0M
2021-10-20 57.85 58.00 55.15 57.70 0.0M
2021-10-19 61.20 61.20 54.10 57.80 0.0M
2021-10-18 64.50 64.50 58.50 60.00 0.0M
2021-10-14 58.80 59.00 55.00 59.00 0.0M
2021-10-13 58.90 58.90 55.00 56.20 0.0M
2021-10-12 58.00 58.00 57.00 57.50 0.0M
2021-10-11 56.50 60.90 56.50 59.00 0.0M
2021-10-08 59.25 59.25 56.10 56.30 0.0M
2021-10-07 57.00 58.85 57.00 58.05 0.0M
2021-10-06 57.00 57.00 57.00 57.00 0.0M
2021-10-05 58.15 58.15 57.00 57.00 0.0M
2021-10-04 59.75 59.85 56.85 57.00 0.0M
2021-10-01 55.90 57.00 55.50 57.00 0.0M
2021-09-30 56.25 57.00 55.30 56.65 0.0M
2021-09-29 59.45 59.45 55.65 58.00 0.0M
2021-09-28 57.70 57.70 57.05 57.05 0.0M
2021-09-27 55.10 59.95 55.10 58.00 0.0M
2021-09-24 57.20 57.80 57.20 57.80 0.0M
2021-09-23 57.15 61.00 57.15 60.05 0.0M
2021-09-22 60.00 60.15 58.30 58.30 0.0M
2021-09-21 55.40 60.00 55.40 58.40 0.0M
2021-09-20 57.95 57.95 57.95 57.95 0.0M
2021-09-17 59.50 59.50 56.00 56.00 0.0M
2021-09-16 55.60 58.65 55.60 58.60 0.0M
2021-09-15 55.90 56.35 52.00 56.35 0.0M
2021-09-14 58.90 58.90 53.60 53.70 0.0M
2021-09-13 56.10 59.00 56.10 56.40 0.0M
2021-09-09 55.15 59.00 54.50 59.00 0.0M
2021-09-08 59.75 59.80 56.15 56.25 0.0M
2021-09-07 56.85 58.00 56.85 58.00 0.0M
2021-09-06 59.65 59.65 58.00 58.00 0.0M
2021-09-03 60.80 60.80 57.05 59.65 0.0M
2021-09-02 59.75 59.75 54.35 59.60 0.0M
2021-09-01 60.00 60.00 57.00 57.00 0.0M
2021-08-31 59.90 60.00 59.80 60.00 0.0M
2021-08-30 58.75 60.50 58.70 58.70 0.0M
2021-08-27 61.55 63.35 61.45 61.75 0.0M
2021-08-26 65.00 65.00 63.00 64.65 0.0M
2021-08-25 62.50 65.45 61.95 63.30 0.0M
2021-08-24 67.00 67.80 65.10 65.20 0.0M
2021-08-23 70.00 70.60 67.05 68.50 0.0M
2021-08-20 65.50 69.70 65.50 67.65 0.0M
2021-08-18 70.00 70.00 66.85 67.35 0.0M
2021-08-17 70.60 70.60 65.30 66.85 0.0M
2021-08-16 73.25 73.50 67.85 68.30 0.0M
2021-08-13 76.00 76.00 70.00 70.00 0.0M
2021-08-12 73.00 73.00 69.00 72.80 0.0M
2021-08-11 70.15 70.15 66.85 69.80 0.0M
2021-08-10 66.85 66.85 65.50 66.85 0.0M
2021-08-09 63.70 63.70 63.70 63.70 0.0M
2021-08-06 60.40 64.75 60.40 60.70 0.0M
2021-08-05 62.25 62.25 62.00 62.00 0.0M
2021-08-04 62.40 65.00 62.40 63.30 0.0M
2021-08-03 70.30 70.30 63.80 65.50 0.0M
2021-08-02 65.35 67.20 65.35 67.05 0.0M
2021-07-30 64.00 64.05 64.00 64.05 0.0M
2021-07-29 60.90 61.00 60.10 61.00 0.0M
2021-07-28 57.05 58.10 57.05 58.10 0.0M
2021-07-27 58.75 58.75 55.35 55.35 0.0M
2021-07-26 55.75 56.20 55.75 56.10 0.0M
2021-07-23 60.10 60.10 56.25 58.40 0.0M
2021-07-22 55.00 60.10 55.00 58.90 0.0M
2021-07-20 57.45 62.00 57.35 57.35 0.0M
2021-07-19 60.35 60.35 57.65 60.35 0.0M
2021-07-16 59.00 60.00 57.55 57.60 0.0M
2021-07-15 60.45 60.50 57.85 60.45 0.0M
2021-07-14 57.70 57.70 57.70 57.70 0.0M
2021-07-13 61.85 61.85 56.15 60.00 0.0M
2021-07-12 61.85 61.85 59.00 59.00 0.0M
2021-07-09 59.00 59.00 59.00 59.00 0.0M
2021-07-08 57.10 59.00 57.10 59.00 0.0M
2021-07-07 55.50 60.80 55.50 60.00 0.0M
2021-07-06 64.00 64.00 58.00 58.00 0.0M
2021-07-02 58.65 64.00 58.65 61.00 0.0M
2021-07-01 60.30 62.00 60.25 61.40 0.0M
2021-06-30 60.70 63.85 60.70 63.40 0.0M
2021-06-29 59.45 64.00 59.30 63.85 0.0M
2021-06-28 66.85 66.85 62.25 62.35 0.0M
2021-06-25 68.00 68.00 65.50 65.50 0.0M
2021-06-24 67.05 69.00 63.80 68.90 0.0M
2021-06-23 68.85 69.25 65.45 67.05 0.0M
2021-06-22 70.40 70.40 68.85 68.85 0.0M
2021-06-21 66.25 69.00 64.00 68.85 0.0M
2021-06-18 66.25 71.00 66.25 66.25 0.0M
2021-06-17 65.60 70.00 65.60 69.70 0.0M
2021-06-16 68.20 70.00 66.60 69.00 0.0M
2021-06-15 74.00 74.00 68.40 70.00 0.0M
2021-06-14 74.00 74.00 67.80 71.90 0.0M
2021-06-11 68.75 72.00 68.75 71.20 0.0M
2021-06-10 68.20 73.70 68.20 72.00 0.0M
2021-06-09 69.00 70.95 65.20 70.90 0.0M
2021-06-08 74.65 74.65 67.55 67.60 0.0M
2021-06-07 71.10 71.10 71.10 71.10 0.0M
2021-06-04 67.75 67.75 67.75 67.75 0.0M
2021-06-03 64.55 64.55 64.55 64.55 0.0M
2021-06-02 61.40 61.50 61.40 61.50 0.0M
2021-06-01 56.00 58.60 56.00 58.60 0.0M
2021-05-31 55.85 55.85 55.85 55.85 0.0M
2021-05-28 50.70 53.20 48.80 53.20 0.1M
2021-05-27 48.95 50.70 48.95 50.70 0.0M
2021-05-26 46.90 48.30 44.55 48.30 0.0M
2021-05-25 46.80 47.25 42.75 46.00 0.0M
2021-05-24 45.50 45.55 45.00 45.00 0.0M
2021-05-21 46.40 46.50 42.25 43.40 0.0M
2021-05-20 48.80 48.80 44.25 44.30 0.0M
2021-05-19 44.90 48.00 43.70 46.55 0.0M
2021-05-18 47.20 47.30 43.20 45.80 0.0M
2021-05-17 43.20 45.15 40.90 45.15 0.0M
2021-05-14 43.35 43.35 42.45 43.00 0.0M
2021-05-12 40.15 43.35 40.15 43.35 0.0M
2021-05-11 41.20 44.90 41.20 41.40 0.0M
2021-05-10 43.40 46.00 43.25 43.25 0.0M
2021-05-07 43.35 45.50 41.30 45.50 0.0M
2021-05-06 47.80 47.80 43.35 43.35 0.0M
2021-05-05 46.00 46.05 43.95 45.60 0.0M
2021-05-04 43.90 43.90 43.00 43.90 0.0M
2021-05-03 41.85 41.85 41.20 41.85 0.0M
2021-04-30 38.00 39.90 37.00 39.90 0.0M
2021-04-29 36.20 38.00 36.20 38.00 0.0M
2021-04-28 34.65 36.20 32.80 36.20 0.0M
2021-04-27 34.50 34.50 34.50 34.50 0.0M
2021-04-26 34.00 34.55 34.00 34.50 0.0M
2021-04-23 30.00 32.95 30.00 32.95 0.0M
2021-04-22 34.65 34.65 31.40 31.40 0.0M
2021-04-20 30.90 33.00 30.90 33.00 0.0M
2021-04-19 30.00 31.50 30.00 31.50 0.0M
2021-04-16 28.70 30.00 28.70 30.00 0.0M
2021-04-12 28.50 28.60 28.50 28.60 0.0M
2021-04-09 28.05 29.00 28.05 29.00 0.0M
2021-04-07 28.05 28.10 28.05 28.05 0.0M
2021-04-05 31.50 31.50 28.60 29.50 0.0M
2021-04-01 30.00 30.00 30.00 30.00 0.0M
2021-03-31 28.60 31.00 28.60 28.60 0.0M
2021-03-30 30.00 30.00 27.20 30.00 0.0M
2021-03-26 28.60 28.60 28.60 28.60 0.0M
2021-03-25 30.00 30.00 30.00 30.00 0.0M
2021-03-23 27.75 30.00 27.75 30.00 0.0M
2021-03-22 29.15 30.00 29.15 29.20 0.0M
2021-03-19 30.75 30.75 30.65 30.65 0.0M
2021-03-18 29.40 31.45 29.30 29.30 0.0M
2021-03-17 30.80 30.95 30.80 30.80 0.0M
2021-03-16 27.95 30.75 27.95 30.75 0.0M
2021-03-15 29.30 29.30 29.30 29.30 0.0M
2021-03-12 30.85 30.85 27.95 27.95 0.0M
2021-03-10 32.40 32.40 29.40 29.40 0.0M
2021-03-09 30.40 30.90 28.90 30.90 0.0M
2021-03-08 33.60 33.60 30.40 30.40 0.0M
2021-03-05 30.40 32.00 30.40 32.00 0.0M
2021-03-03 32.00 32.00 32.00 32.00 0.0M
2021-02-26 31.00 31.00 31.00 31.00 0.0M
2021-02-23 29.35 31.00 28.20 31.00 0.0M
2021-02-22 30.85 30.85 29.35 29.65 0.0M
2021-02-19 30.85 30.85 28.50 30.85 0.0M
2021-02-18 29.40 29.40 29.40 29.40 0.0M
2021-02-17 29.40 29.40 27.95 29.40 0.0M
2021-02-16 28.45 29.40 27.20 29.40 0.0M
2021-02-15 27.30 28.45 26.20 28.45 0.0M
2021-02-12 25.55 27.30 25.40 27.30 0.0M
2021-02-11 26.25 28.45 26.00 26.00 0.0M
2021-02-10 27.10 27.10 27.10 27.10 0.0M
2021-02-09 26.60 26.60 25.30 26.55 0.0M
2021-02-08 26.75 27.40 26.60 26.60 0.0M
2021-02-05 26.10 27.50 26.10 26.10 0.0M
2021-02-04 27.00 27.00 26.45 26.45 0.0M
2021-02-03 25.70 27.95 25.70 27.80 0.0M
2021-02-01 26.40 27.50 26.40 26.70 0.0M
2021-01-28 26.20 26.20 26.20 26.20 0.0M
2021-01-27 27.40 27.40 27.30 27.30 0.0M
2021-01-25 29.50 29.50 28.50 28.50 0.0M
2021-01-22 25.65 28.35 25.65 28.10 0.0M
2021-01-21 25.80 27.00 24.60 27.00 0.0M
2021-01-20 25.50 27.55 25.50 25.80 0.0M
2021-01-19 28.55 28.55 26.25 26.25 0.0M
2021-01-18 27.20 27.20 27.20 27.20 0.0M
2021-01-13 27.65 30.15 27.65 27.80 0.0M
2021-01-12 31.10 31.10 28.85 28.85 0.0M
2021-01-11 28.25 29.65 28.25 29.65 0.0M
2021-01-08 29.40 29.85 28.25 28.25 0.0M
2021-01-07 28.00 29.40 28.00 29.40 0.0M
2021-01-06 29.15 29.15 28.00 28.00 0.0M
2021-01-05 30.60 30.60 29.15 29.15 0.0M
2021-01-04 29.15 29.15 29.15 29.15 0.0M
2021-01-01 27.80 27.80 27.80 27.80 0.0M