Surat Textile Mills Ltd (SRAT)

SRAT
🏛️ インド →
5.88
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 23.24 23.24 23.24 23.24 0.6M
2021-12-30 22.14 22.14 21.55 22.14 1.2M
2021-12-29 19.11 21.09 19.11 21.09 11.7M
2021-12-28 20.09 20.09 20.09 20.09 0.7M
2021-12-27 21.14 21.14 21.14 21.14 0.6M
2021-12-24 24.59 24.59 22.25 22.25 5.7M
2021-12-23 23.42 23.42 23.42 23.42 0.6M
2021-12-22 22.31 22.31 22.31 22.31 0.9M
2021-12-21 21.25 21.25 21.00 21.25 1.3M
2021-12-20 20.10 20.24 18.60 20.24 6.3M
2021-12-17 17.10 18.40 16.75 18.40 9.3M
2021-12-16 16.73 16.73 16.73 16.73 1.4M
2021-12-15 15.00 15.21 13.85 15.21 3.5M
2021-12-14 11.24 12.68 11.05 12.68 3.3M
2021-12-13 9.90 10.70 9.90 10.57 2.2M
2021-12-10 9.28 9.90 9.11 9.64 1.2M
2021-12-09 9.10 9.13 8.85 9.11 0.4M
2021-12-08 9.20 9.20 9.00 9.04 0.4M
2021-12-07 9.20 9.20 8.80 9.08 0.4M
2021-12-06 8.51 9.10 8.51 9.01 0.5M
2021-12-03 8.89 9.07 8.89 8.99 0.4M
2021-12-02 9.29 9.29 9.00 9.07 0.3M
2021-12-01 9.42 9.42 9.00 9.04 0.4M
2021-11-30 8.57 9.20 8.35 9.02 0.6M
2021-11-29 8.90 8.99 8.22 8.57 0.5M
2021-11-26 9.34 9.34 8.90 8.96 0.5M
2021-11-25 9.29 9.45 9.06 9.15 0.4M
2021-11-24 9.45 9.45 9.10 9.20 0.6M
2021-11-23 8.66 9.10 8.52 9.04 0.4M
2021-11-22 8.87 8.87 8.51 8.66 0.4M
2021-11-18 9.14 9.15 8.50 8.88 0.6M
2021-11-17 9.23 9.23 8.60 9.02 0.6M
2021-11-16 7.87 9.34 7.69 9.03 2.0M
2021-11-15 8.54 8.54 8.54 8.54 0.9M
2021-11-12 9.65 9.69 9.45 9.48 0.3M
2021-11-11 9.59 9.73 9.45 9.56 0.4M
2021-11-10 9.85 9.85 9.50 9.55 0.3M
2021-11-09 9.64 9.76 9.50 9.64 0.6M
2021-11-08 9.65 9.80 9.50 9.54 0.5M
2021-11-04 9.48 9.60 9.30 9.44 0.3M
2021-11-03 9.39 9.54 9.00 9.29 0.3M
2021-11-02 9.83 9.83 9.09 9.28 0.5M
2021-11-01 8.98 9.86 8.98 9.66 0.7M
2021-10-29 9.08 9.17 8.90 8.97 0.3M
2021-10-28 9.35 9.35 9.00 9.10 0.3M
2021-10-27 9.52 9.52 9.20 9.24 0.2M
2021-10-26 9.23 9.45 9.14 9.37 0.2M
2021-10-25 9.43 9.60 9.00 9.11 0.4M
2021-10-22 9.51 9.80 9.31 9.43 0.3M
2021-10-21 9.40 9.88 9.40 9.59 0.4M
2021-10-20 9.95 9.99 9.50 9.63 0.4M
2021-10-19 10.15 10.20 9.83 9.86 0.7M
2021-10-18 9.95 10.23 9.85 10.11 0.9M
2021-10-14 10.20 10.20 9.50 9.83 0.7M
2021-10-13 10.19 10.24 10.00 10.01 0.6M
2021-10-12 10.44 10.44 10.00 10.08 0.5M
2021-10-11 10.13 11.00 10.03 10.23 1.0M
2021-10-08 10.25 10.25 10.05 10.08 0.7M
2021-10-07 10.36 10.36 10.00 10.09 0.8M
2021-10-06 10.55 10.55 9.87 9.94 0.8M
2021-10-05 10.55 10.55 10.00 10.38 1.2M
2021-10-04 10.16 10.16 9.70 10.16 1.3M
2021-10-01 9.70 9.89 9.31 9.68 0.5M
2021-09-30 9.60 9.70 9.30 9.55 0.6M
2021-09-29 9.64 9.90 9.30 9.47 0.5M
2021-09-28 9.67 9.79 9.25 9.57 0.4M
2021-09-27 10.00 10.10 9.31 9.67 0.6M
2021-09-24 10.00 10.09 9.60 9.80 0.4M
2021-09-23 10.00 10.19 9.80 9.87 0.5M
2021-09-22 9.71 10.55 9.60 9.80 0.9M
2021-09-21 10.05 10.05 10.05 10.05 0.1M
2021-09-20 10.57 10.57 10.57 10.57 0.1M
2021-09-17 11.12 11.12 11.12 11.12 0.4M
2021-09-16 11.70 11.70 11.70 11.70 0.5M
2021-09-15 11.15 11.15 11.15 11.15 0.2M
2021-09-14 10.00 10.62 10.00 10.62 0.5M
2021-09-13 10.39 10.39 9.60 10.12 0.9M
2021-09-09 9.97 9.98 9.90 9.98 0.4M
2021-09-08 9.20 9.60 9.20 9.51 0.4M
2021-09-07 9.70 9.79 9.12 9.17 0.4M
2021-09-06 9.70 9.75 9.40 9.58 0.3M
2021-09-03 8.99 9.38 8.99 9.34 0.5M
2021-09-02 9.20 9.30 8.85 8.99 0.6M
2021-09-01 9.75 9.89 9.20 9.30 0.5M
2021-08-31 9.65 9.99 9.58 9.68 0.4M
2021-08-30 10.38 10.40 9.62 9.85 0.6M
2021-08-27 10.03 10.05 9.60 10.05 0.6M
2021-08-26 9.14 9.58 9.14 9.58 1.0M
2021-08-25 8.65 9.38 8.65 9.13 1.3M
2021-08-24 8.85 9.75 8.85 8.94 2.1M
2021-08-23 9.31 9.31 9.31 9.31 0.1M
2021-08-20 9.79 9.79 9.79 9.79 0.1M
2021-08-18 10.30 10.30 10.30 10.30 0.1M
2021-08-17 10.84 10.84 10.84 10.84 0.2M
2021-08-16 11.41 11.41 11.41 11.41 0.2M
2021-08-13 11.94 12.01 11.89 12.01 0.6M
2021-08-12 10.55 11.44 10.55 11.44 0.8M
2021-08-11 11.89 11.89 10.84 10.90 0.8M
2021-08-10 11.21 12.25 11.09 11.41 1.7M
2021-08-09 11.70 12.28 11.67 11.67 1.5M
2021-08-06 12.28 12.28 12.28 12.28 0.3M
2021-08-05 12.92 13.30 12.92 12.92 0.3M
2021-08-04 14.60 14.97 13.59 13.59 1.4M
2021-08-03 15.30 15.62 14.14 14.30 2.4M
2021-08-02 14.68 14.88 14.30 14.88 0.7M
2021-07-30 12.84 14.18 12.84 14.18 2.1M
2021-07-29 13.51 13.52 13.51 13.51 0.3M
2021-07-28 15.70 15.70 14.22 14.22 2.2M
2021-07-27 14.95 14.96 14.85 14.96 0.5M
2021-07-26 13.88 14.25 13.85 14.25 0.8M
2021-07-23 13.45 13.58 13.00 13.58 1.6M
2021-07-22 12.75 12.94 12.60 12.94 0.5M
2021-07-20 12.28 12.33 11.80 12.33 1.5M
2021-07-19 11.48 11.81 10.69 11.75 2.6M
2021-07-16 11.15 11.25 10.85 11.25 0.9M
2021-07-15 10.64 10.72 9.80 10.72 1.6M
2021-07-14 10.21 10.21 10.21 10.21 0.4M
2021-07-13 9.30 9.73 9.30 9.73 1.0M
2021-07-12 9.12 10.01 9.12 9.27 3.7M
2021-07-09 9.60 9.60 9.60 9.60 0.4M
2021-07-08 10.10 10.10 10.10 10.10 0.5M
2021-07-07 11.73 11.73 10.63 10.63 2.7M
2021-07-06 11.18 11.18 11.18 11.18 1.0M
2021-07-05 10.51 10.65 10.25 10.65 0.7M
2021-07-02 9.99 10.15 9.99 10.15 1.5M
2021-07-01 9.67 9.67 9.50 9.67 1.2M
2021-06-30 9.10 9.21 8.36 9.21 2.4M
2021-06-29 8.65 8.78 8.62 8.78 0.8M
2021-06-28 8.37 8.37 8.37 8.37 0.6M
2021-06-25 7.90 8.01 7.25 7.98 2.3M
2021-06-24 7.63 7.63 7.27 7.63 1.4M
2021-06-23 7.27 7.27 7.11 7.27 0.7M
2021-06-22 6.50 6.93 6.40 6.93 0.7M
2021-06-21 6.60 6.79 6.60 6.60 1.8M
2021-06-18 6.95 7.19 6.94 6.94 0.7M
2021-06-17 7.82 7.82 7.30 7.30 1.3M
2021-06-16 7.74 7.84 7.10 7.68 3.1M
2021-06-15 7.43 7.47 7.39 7.47 0.5M
2021-06-14 7.00 7.12 6.85 7.12 1.0M
2021-06-11 6.78 6.79 6.60 6.79 1.0M
2021-06-10 6.47 6.47 5.87 6.47 2.9M
2021-06-09 6.17 6.17 6.17 6.17 0.7M
2021-06-08 5.59 5.61 5.55 5.61 0.7M
2021-06-07 5.10 5.10 5.10 5.10 0.6M
2021-06-04 4.64 4.64 4.64 4.64 0.5M
2021-06-03 4.38 4.47 4.31 4.42 0.4M
2021-06-02 4.31 4.41 4.31 4.32 0.3M
2021-06-01 4.50 4.50 4.35 4.37 0.2M
2021-05-31 4.43 4.49 4.28 4.41 0.3M
2021-05-28 4.50 4.50 4.31 4.36 0.3M
2021-05-27 4.42 4.48 4.30 4.45 0.4M
2021-05-26 4.54 4.54 4.31 4.37 0.5M
2021-05-25 4.49 4.49 4.11 4.37 0.4M
2021-05-24 4.24 4.32 4.20 4.30 0.3M
2021-05-21 4.27 4.37 4.13 4.14 0.3M
2021-05-20 4.05 4.30 4.00 4.19 0.3M
2021-05-19 4.09 4.24 3.95 4.12 0.2M
2021-05-18 4.15 4.17 3.95 4.04 0.6M
2021-05-17 4.30 4.44 4.15 4.15 0.2M
2021-05-14 4.60 4.60 4.36 4.36 0.5M
2021-05-12 4.40 4.69 4.40 4.58 1.7M
2021-05-11 4.26 4.27 4.00 4.27 0.5M
2021-05-10 3.64 3.89 3.60 3.89 0.9M
2021-05-07 3.50 3.63 3.46 3.54 0.3M
2021-05-06 3.59 3.59 3.45 3.49 0.1M
2021-05-05 3.54 3.56 3.42 3.54 0.3M
2021-05-04 3.55 3.55 3.35 3.47 0.1M
2021-05-03 3.65 3.65 3.40 3.45 0.1M
2021-04-30 3.40 3.70 3.30 3.55 0.2M
2021-04-29 3.60 3.60 3.26 3.40 0.2M
2021-04-28 3.40 3.64 3.40 3.54 0.2M
2021-04-27 3.40 3.50 3.27 3.46 0.1M
2021-04-26 3.39 3.39 3.16 3.33 0.1M
2021-04-23 3.31 3.42 3.31 3.33 0.1M
2021-04-22 3.32 3.44 3.26 3.31 0.2M
2021-04-20 3.40 3.47 3.20 3.37 0.2M
2021-04-19 3.30 3.54 3.18 3.28 0.1M
2021-04-16 3.55 3.55 3.35 3.44 0.1M
2021-04-15 3.53 3.79 3.36 3.41 0.2M
2021-04-13 3.20 3.53 3.11 3.49 0.1M
2021-04-12 3.37 3.48 3.15 3.21 0.2M
2021-04-09 3.45 3.52 3.40 3.42 0.0M
2021-04-08 3.59 3.59 3.38 3.44 0.1M
2021-04-07 3.50 3.50 3.35 3.48 0.1M
2021-04-06 3.36 3.48 3.36 3.44 0.1M
2021-04-05 3.55 3.55 3.36 3.39 0.1M
2021-04-01 3.52 3.57 3.43 3.47 0.1M
2021-03-31 3.49 3.49 3.42 3.44 0.1M
2021-03-30 3.50 3.50 3.40 3.42 0.1M
2021-03-26 3.33 3.56 3.33 3.40 0.1M
2021-03-25 3.68 3.68 3.43 3.46 0.2M
2021-03-24 3.79 3.82 3.55 3.61 0.1M
2021-03-23 3.58 3.71 3.51 3.71 0.2M
2021-03-22 3.73 3.73 3.51 3.54 0.1M
2021-03-19 3.50 3.65 3.40 3.58 0.2M
2021-03-18 3.74 3.79 3.57 3.57 0.2M
2021-03-17 3.73 3.85 3.73 3.75 0.2M
2021-03-16 3.76 3.86 3.74 3.80 0.1M
2021-03-15 3.85 3.90 3.75 3.78 0.2M
2021-03-12 3.90 3.91 3.82 3.89 0.1M
2021-03-10 3.88 3.95 3.82 3.91 0.2M
2021-03-09 3.95 3.98 3.87 3.88 0.2M
2021-03-08 3.95 3.97 3.85 3.95 0.2M
2021-03-05 3.85 4.00 3.85 3.92 0.2M
2021-03-04 4.04 4.04 3.90 3.98 0.3M
2021-03-03 4.10 4.10 3.87 3.96 0.5M
2021-03-02 4.09 4.09 3.92 3.97 0.3M
2021-03-01 4.01 4.09 3.95 3.98 0.4M
2021-02-26 4.09 4.15 3.88 4.01 0.3M
2021-02-25 4.05 4.20 4.04 4.08 0.4M
2021-02-24 4.00 4.09 3.95 4.06 0.2M
2021-02-23 3.90 3.99 3.85 3.95 0.2M
2021-02-22 4.01 4.08 3.90 3.96 0.2M
2021-02-19 4.07 4.10 3.99 4.01 0.2M
2021-02-18 4.14 4.19 4.00 4.05 0.3M
2021-02-17 4.15 4.17 4.08 4.14 0.2M
2021-02-16 4.30 4.35 4.10 4.12 0.2M
2021-02-15 4.30 4.34 4.20 4.27 0.4M
2021-02-12 4.00 4.22 4.00 4.19 0.3M
2021-02-11 4.15 4.15 4.00 4.04 0.2M
2021-02-10 4.24 4.25 4.06 4.15 0.5M
2021-02-09 4.20 4.20 4.02 4.05 0.2M
2021-02-08 4.22 4.30 4.10 4.15 0.2M
2021-02-05 4.30 4.38 4.12 4.22 0.4M
2021-02-04 4.40 4.40 4.20 4.30 0.2M
2021-02-03 4.49 4.49 4.20 4.30 0.3M
2021-02-02 4.47 4.47 4.30 4.35 0.4M
2021-02-01 4.29 4.31 4.15 4.31 0.5M
2021-01-29 4.27 4.30 4.00 4.11 0.6M
2021-01-28 3.72 4.10 3.72 4.10 0.3M
2021-01-27 4.19 4.19 3.85 3.91 0.3M
2021-01-25 4.30 4.30 4.03 4.05 0.3M
2021-01-22 4.53 4.53 4.11 4.24 0.5M
2021-01-21 4.25 4.47 4.25 4.32 0.6M
2021-01-20 4.55 4.60 4.26 4.26 0.9M
2021-01-19 4.48 4.48 4.27 4.48 1.3M
2021-01-18 4.27 4.27 4.20 4.27 0.4M
2021-01-15 4.07 4.19 4.07 4.07 1.1M
2021-01-14 4.28 4.28 4.28 4.28 0.2M
2021-01-13 4.93 4.96 4.50 4.50 1.2M
2021-01-12 4.73 4.73 4.60 4.73 0.9M
2021-01-11 4.51 4.51 4.41 4.51 1.9M
2021-01-08 4.30 4.30 4.30 4.30 0.3M
2021-01-07 4.10 4.10 4.10 4.10 0.4M
2021-01-06 3.89 4.02 3.70 3.91 1.8M
2021-01-05 3.42 3.66 3.33 3.66 1.0M
2021-01-04 3.25 3.38 3.10 3.33 1.0M
2021-01-01 3.05 3.19 2.90 3.09 0.6M