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
2023-12-29 9.18 9.60 9.18 9.39 0.4M
2023-12-28 9.22 9.40 9.12 9.18 0.2M
2023-12-27 9.34 9.50 9.01 9.22 0.4M
2023-12-26 9.36 9.54 9.20 9.34 0.3M
2023-12-22 9.25 9.30 9.12 9.18 0.4M
2023-12-21 8.98 9.19 8.80 9.10 0.4M
2023-12-20 9.65 9.65 8.91 9.04 0.5M
2023-12-19 9.75 9.75 9.40 9.43 0.4M
2023-12-18 9.60 9.78 9.53 9.62 0.4M
2023-12-15 9.83 9.88 9.50 9.53 0.5M
2023-12-14 10.09 10.09 9.65 9.72 0.5M
2023-12-13 10.14 10.28 9.70 9.96 0.5M
2023-12-12 10.40 10.40 9.90 9.99 1.5M
2023-12-11 9.39 10.15 9.35 9.87 1.9M
2023-12-08 8.99 9.38 8.85 9.13 1.4M
2023-12-07 8.80 8.88 8.65 8.73 0.2M
2023-12-06 8.70 8.90 8.61 8.72 0.4M
2023-12-05 8.90 8.99 8.80 8.86 0.2M
2023-12-04 9.00 9.05 8.86 8.90 0.2M
2023-12-01 9.02 9.10 8.80 8.91 0.3M
2023-11-30 9.15 9.33 8.65 9.02 0.4M
2023-11-29 9.13 9.49 9.10 9.20 0.4M
2023-11-28 9.12 9.44 9.12 9.13 0.2M
2023-11-24 9.17 9.30 9.11 9.12 0.1M
2023-11-23 9.10 9.40 9.05 9.15 0.2M
2023-11-22 9.23 9.29 9.10 9.14 0.2M
2023-11-21 9.17 9.58 9.17 9.23 0.3M
2023-11-20 9.45 9.48 9.05 9.17 0.2M
2023-11-17 9.45 9.60 9.14 9.39 0.5M
2023-11-16 8.84 9.90 8.81 9.37 1.2M
2023-11-15 8.81 8.99 8.80 8.84 0.3M
2023-11-13 9.07 9.07 8.75 8.89 0.1M
2023-11-12 9.09 9.20 8.83 8.89 0.1M
2023-11-10 9.09 9.09 8.61 8.94 0.2M
2023-11-09 8.73 8.86 8.67 8.81 0.1M
2023-11-08 9.17 9.17 8.00 8.73 0.2M
2023-11-07 8.99 8.99 8.80 8.84 0.1M
2023-11-06 8.74 8.90 8.70 8.82 0.1M
2023-11-03 8.90 8.90 8.61 8.74 0.1M
2023-11-02 8.80 9.00 8.51 8.79 0.1M
2023-11-01 8.97 9.20 8.66 8.79 0.1M
2023-10-31 8.57 8.93 8.40 8.78 0.2M
2023-10-30 8.50 8.80 8.21 8.47 0.2M
2023-10-27 8.11 8.65 8.11 8.41 0.1M
2023-10-26 8.14 8.53 8.05 8.12 0.1M
2023-10-25 8.40 8.84 8.40 8.47 0.1M
2023-10-23 8.80 9.09 8.45 8.55 0.2M
2023-10-20 8.99 9.04 8.71 8.79 0.2M
2023-10-19 9.15 9.15 8.81 8.96 0.2M
2023-10-18 9.44 9.44 8.95 9.03 0.2M
2023-10-17 9.23 9.59 9.11 9.30 0.6M
2023-10-16 9.00 9.29 8.87 9.22 0.5M
2023-10-13 8.79 9.18 8.60 8.87 0.4M
2023-10-12 8.88 8.91 8.49 8.67 0.4M
2023-10-11 8.75 8.90 8.61 8.81 0.1M
2023-10-10 8.68 8.85 8.51 8.57 0.1M
2023-10-09 8.80 8.90 8.00 8.68 0.3M
2023-10-06 8.95 9.05 8.90 8.97 0.2M
2023-10-05 8.78 9.00 8.78 8.91 0.1M
2023-10-04 9.00 9.04 8.82 8.90 0.1M
2023-10-03 9.06 9.06 8.89 8.93 0.2M
2023-09-29 8.75 9.10 8.75 9.06 0.2M
2023-09-28 9.20 9.20 8.80 8.89 0.1M
2023-09-27 8.99 9.09 8.72 9.03 0.3M
2023-09-26 8.97 9.08 8.97 9.00 0.1M
2023-09-25 9.02 9.14 8.99 9.01 0.3M
2023-09-22 9.10 9.18 9.00 9.02 0.3M
2023-09-21 9.28 9.28 9.05 9.13 0.3M
2023-09-20 9.35 9.35 9.11 9.18 0.3M
2023-09-18 9.34 9.34 9.20 9.25 0.3M
2023-09-15 9.35 9.35 9.18 9.21 0.2M
2023-09-14 9.43 9.50 9.16 9.21 0.3M
2023-09-13 9.20 9.43 9.01 9.17 0.3M
2023-09-12 9.60 9.60 8.50 9.16 0.5M
2023-09-11 9.45 9.53 9.33 9.42 0.5M
2023-09-08 9.29 9.39 9.15 9.27 0.3M
2023-09-07 9.30 9.43 9.15 9.25 0.3M
2023-09-06 9.35 9.50 9.16 9.22 0.4M
2023-09-05 9.30 9.55 9.10 9.25 0.6M
2023-09-04 8.62 9.75 8.61 9.26 1.5M
2023-09-01 8.70 8.76 8.56 8.62 0.2M
2023-08-31 8.70 8.89 8.51 8.59 0.3M
2023-08-30 8.63 8.74 8.53 8.67 0.4M
2023-08-29 8.58 8.73 8.30 8.52 0.3M
2023-08-28 8.89 8.89 8.50 8.57 0.3M
2023-08-25 8.48 8.73 8.40 8.66 0.3M
2023-08-24 8.60 8.64 8.35 8.43 0.3M
2023-08-23 8.74 8.79 8.44 8.52 0.4M
2023-08-22 8.79 8.79 8.56 8.61 0.3M
2023-08-21 8.48 8.60 8.36 8.55 0.3M
2023-08-18 8.45 8.48 8.10 8.27 0.1M
2023-08-17 8.35 8.54 8.32 8.36 0.2M
2023-08-16 8.48 8.73 8.48 8.52 0.2M
2023-08-14 8.30 8.95 8.16 8.48 0.9M
2023-08-11 8.14 8.39 8.04 8.16 0.3M
2023-08-10 8.10 8.12 8.00 8.07 0.1M
2023-08-09 8.15 8.15 8.01 8.10 0.1M
2023-08-08 8.10 8.25 7.91 8.13 0.1M
2023-08-07 8.15 8.17 8.01 8.12 0.1M
2023-08-04 8.06 8.19 7.90 8.10 0.2M
2023-08-03 8.12 8.17 7.95 8.04 0.1M
2023-08-02 8.11 8.20 8.00 8.03 0.2M
2023-08-01 8.04 8.19 8.04 8.14 0.2M
2023-07-31 7.90 8.25 7.90 8.03 0.2M
2023-07-28 8.02 8.07 7.90 7.99 0.1M
2023-07-27 8.23 8.23 8.00 8.02 0.2M
2023-07-26 8.26 8.26 8.03 8.06 0.1M
2023-07-25 8.10 8.28 8.10 8.13 0.1M
2023-07-24 8.13 8.28 8.08 8.11 0.2M
2023-07-21 8.16 8.31 8.00 8.15 0.2M
2023-07-20 8.15 8.28 8.11 8.19 0.1M
2023-07-19 8.10 8.44 8.10 8.28 0.3M
2023-07-18 8.25 8.45 8.11 8.22 0.2M
2023-07-17 8.01 8.45 7.88 8.25 0.3M
2023-07-14 8.06 8.08 7.92 8.01 0.1M
2023-07-13 8.19 8.25 7.75 7.92 0.3M
2023-07-12 8.19 8.20 7.88 8.07 0.2M
2023-07-11 8.10 8.19 7.91 8.08 0.1M
2023-07-10 8.32 8.41 7.60 8.09 0.2M
2023-07-07 8.30 8.36 8.20 8.32 0.2M
2023-07-06 8.23 8.40 8.23 8.32 0.1M
2023-07-05 8.31 8.50 8.00 8.33 0.3M
2023-07-04 8.35 8.54 8.34 8.37 0.1M
2023-07-03 8.83 8.83 8.35 8.41 0.1M
2023-06-30 8.47 9.00 8.32 8.43 0.2M
2023-06-28 8.50 8.50 8.30 8.32 0.1M
2023-06-27 8.30 8.45 8.30 8.37 0.1M
2023-06-26 8.58 8.70 8.30 8.34 0.1M
2023-06-23 8.45 9.00 8.25 8.56 0.4M
2023-06-22 8.41 8.44 8.32 8.37 0.1M
2023-06-21 8.35 8.43 8.20 8.39 0.2M
2023-06-20 8.21 8.49 8.21 8.37 0.1M
2023-06-19 8.20 8.50 8.20 8.36 0.2M
2023-06-16 8.30 8.47 8.30 8.34 0.2M
2023-06-15 8.31 8.49 8.31 8.37 0.1M
2023-06-14 8.38 8.50 8.30 8.35 0.1M
2023-06-13 8.46 8.56 8.31 8.38 0.1M
2023-06-12 8.50 8.50 8.20 8.46 0.2M
2023-06-09 8.23 8.58 8.23 8.36 0.2M
2023-06-08 8.55 8.55 8.00 8.39 0.3M
2023-06-07 8.40 8.58 8.40 8.55 0.2M
2023-06-06 8.41 8.55 8.25 8.40 0.1M
2023-06-05 8.55 8.60 8.40 8.46 0.2M
2023-06-02 8.65 8.65 8.48 8.54 0.2M
2023-06-01 8.60 8.62 8.41 8.48 0.1M
2023-05-31 8.70 8.70 8.45 8.59 0.2M
2023-05-30 8.88 8.88 8.41 8.55 0.2M
2023-05-29 8.99 8.99 8.50 8.63 0.3M
2023-05-26 8.25 8.90 8.19 8.79 0.5M
2023-05-25 8.59 8.59 8.02 8.19 0.4M
2023-05-24 8.70 8.70 8.16 8.59 0.1M
2023-05-23 8.85 9.10 8.51 8.73 0.4M
2023-05-22 7.77 9.00 7.61 8.73 0.7M
2023-05-19 8.85 8.85 7.40 7.77 0.7M
2023-05-18 9.17 9.39 8.40 8.55 0.9M
2023-05-17 9.69 10.25 9.00 9.16 1.6M
2023-05-16 9.00 10.12 8.81 9.61 3.3M
2023-05-15 7.32 8.88 7.31 8.66 1.4M
2023-05-12 7.26 7.45 7.15 7.40 0.1M
2023-05-11 7.38 7.44 7.18 7.24 0.1M
2023-05-10 7.25 7.48 7.00 7.35 0.1M
2023-05-09 7.28 7.48 7.20 7.42 0.1M
2023-05-08 7.45 7.64 7.10 7.28 0.4M
2023-05-05 7.80 7.85 7.21 7.49 0.2M
2023-05-04 7.52 7.75 7.50 7.64 0.1M
2023-05-03 7.80 7.80 7.60 7.66 0.1M
2023-05-02 7.45 7.85 7.45 7.64 0.1M
2023-04-28 7.40 7.71 7.40 7.61 0.2M
2023-04-27 7.79 7.79 7.51 7.55 0.1M
2023-04-26 7.80 7.90 7.52 7.60 0.1M
2023-04-25 7.64 7.79 7.49 7.74 0.2M
2023-04-24 7.33 7.65 7.33 7.57 0.1M
2023-04-21 7.50 7.70 7.31 7.42 0.1M
2023-04-20 7.56 7.56 7.31 7.40 0.1M
2023-04-19 7.58 7.72 7.50 7.57 0.1M
2023-04-18 7.71 7.71 7.46 7.54 0.1M
2023-04-17 7.75 7.79 7.31 7.56 0.1M
2023-04-13 8.04 8.05 7.85 7.90 0.1M
2023-04-12 7.69 7.99 7.35 7.88 0.3M
2023-04-11 7.40 7.65 7.40 7.55 0.1M
2023-04-10 7.69 7.90 7.35 7.46 0.1M
2023-04-06 7.72 7.94 7.60 7.68 0.1M
2023-04-05 8.04 8.04 7.61 7.88 0.2M
2023-04-03 8.05 8.10 7.70 7.99 0.4M
2023-03-31 6.90 7.80 6.90 7.50 0.5M
2023-03-29 5.91 7.00 5.80 6.95 0.4M
2023-03-28 6.12 6.20 5.90 5.95 0.2M
2023-03-27 6.20 6.41 5.93 6.10 0.3M
2023-03-24 6.45 6.58 6.20 6.33 0.2M
2023-03-23 6.53 6.55 6.41 6.45 0.1M
2023-03-22 6.77 6.77 6.54 6.57 0.2M
2023-03-21 6.82 6.99 6.50 6.67 0.2M
2023-03-20 6.99 7.11 6.60 6.82 0.2M
2023-03-17 6.96 7.30 6.95 6.99 0.1M
2023-03-16 7.10 7.29 6.75 6.94 0.2M
2023-03-15 7.35 7.50 7.00 7.11 0.1M
2023-03-14 7.32 7.37 7.15 7.18 0.1M
2023-03-13 7.48 7.54 7.32 7.37 0.1M
2023-03-10 7.55 7.63 7.35 7.48 0.1M
2023-03-09 7.53 7.67 7.46 7.49 0.1M
2023-03-08 7.56 7.66 7.42 7.53 0.1M
2023-03-06 7.67 7.74 7.50 7.56 0.3M
2023-03-03 7.72 7.79 7.50 7.68 0.1M
2023-03-02 7.78 7.90 7.67 7.72 0.2M
2023-03-01 7.40 7.78 7.40 7.67 0.2M
2023-02-28 7.57 7.74 7.35 7.51 0.1M
2023-02-27 7.84 7.84 7.38 7.60 0.1M
2023-02-24 7.35 7.59 7.35 7.52 0.1M
2023-02-23 7.65 7.71 7.32 7.37 0.1M
2023-02-22 7.86 7.93 7.50 7.58 0.1M
2023-02-21 7.93 7.98 7.80 7.83 0.2M
2023-02-20 8.04 8.04 7.86 7.93 0.1M
2023-02-17 8.00 8.08 7.91 7.99 0.1M
2023-02-16 8.00 8.10 7.80 7.95 0.2M
2023-02-15 7.85 8.20 7.51 7.90 0.2M
2023-02-14 8.04 8.10 7.70 7.75 0.2M
2023-02-13 8.10 8.28 8.00 8.04 0.1M
2023-02-10 8.00 8.20 7.75 8.08 0.3M
2023-02-09 8.25 8.30 8.00 8.03 0.2M
2023-02-08 8.37 8.45 8.20 8.25 0.2M
2023-02-07 8.48 8.55 8.26 8.34 0.2M
2023-02-06 8.70 8.75 8.46 8.51 0.1M
2023-02-03 8.98 8.98 8.35 8.54 0.1M
2023-02-02 8.80 9.00 8.53 8.79 0.1M
2023-02-01 8.56 8.95 8.56 8.66 0.2M
2023-01-31 8.99 8.99 7.32 8.76 0.3M
2023-01-30 8.52 9.15 8.52 8.80 0.2M
2023-01-27 9.14 9.30 8.92 9.05 0.2M
2023-01-25 9.39 9.39 9.05 9.11 0.1M
2023-01-24 9.48 9.48 9.10 9.22 0.1M
2023-01-23 9.01 9.60 9.01 9.35 0.3M
2023-01-20 9.25 9.25 9.05 9.09 0.1M
2023-01-19 9.10 9.22 9.03 9.10 0.1M
2023-01-18 9.24 9.64 9.07 9.15 0.2M
2023-01-17 9.35 9.35 9.13 9.18 0.1M
2023-01-16 9.26 9.40 9.19 9.21 0.2M
2023-01-13 9.32 9.50 9.26 9.28 0.1M
2023-01-12 9.39 9.50 9.30 9.31 0.1M
2023-01-11 9.27 9.48 9.27 9.36 0.1M
2023-01-10 9.57 9.58 9.25 9.40 0.1M
2023-01-09 9.40 9.60 9.33 9.43 0.1M
2023-01-06 9.40 9.57 9.30 9.41 0.2M
2023-01-05 9.88 9.88 9.45 9.56 0.1M
2023-01-04 9.81 10.00 9.64 9.69 0.2M
2023-01-03 9.83 9.95 9.60 9.79 0.2M
2023-01-02 10.02 10.02 9.80 9.84 0.2M