Surya Roshni Ltd (SURR)

SURR
🏛️ インド →
287.15
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
2021-12-31 148.74 149.55 145.50 145.88 0.7M
2021-12-30 150.75 151.95 146.55 148.36 0.4M
2021-12-29 152.65 154.88 148.75 149.93 0.5M
2021-12-28 154.95 160.00 151.25 152.25 0.5M
2021-12-27 155.00 158.50 152.86 153.30 0.3M
2021-12-24 165.00 167.22 155.01 156.47 1.0M
2021-12-23 158.00 161.99 156.35 157.75 0.4M
2021-12-22 164.75 165.24 156.75 158.41 0.7M
2021-12-21 148.22 168.25 147.50 163.32 2.3M
2021-12-20 151.50 153.31 144.24 146.66 0.6M
2021-12-17 159.32 160.99 150.78 155.06 0.7M
2021-12-16 162.90 163.11 157.86 159.32 0.3M
2021-12-15 158.46 164.49 156.70 161.54 1.0M
2021-12-14 154.72 159.61 153.90 158.05 0.5M
2021-12-13 156.28 166.82 152.49 153.95 0.3M
2021-12-10 159.00 159.00 154.81 155.76 0.2M
2021-12-09 162.47 162.47 157.80 159.05 0.1M
2021-12-08 161.00 164.18 159.00 161.45 0.7M
2021-12-07 153.79 159.75 153.79 157.91 0.3M
2021-12-06 157.91 158.50 152.32 154.50 0.3M
2021-12-03 153.38 158.72 149.85 155.44 0.6M
2021-12-02 153.50 154.97 150.80 153.32 0.3M
2021-12-01 153.75 154.75 150.01 152.80 0.3M
2021-11-30 153.76 155.00 149.56 153.10 0.7M
2021-11-29 138.74 159.20 138.25 153.76 2.6M
2021-11-26 144.75 146.62 137.81 138.91 0.5M
2021-11-25 148.06 149.65 145.01 145.89 0.2M
2021-11-24 149.75 151.50 146.29 147.32 0.3M
2021-11-23 148.65 153.04 143.29 149.12 0.4M
2021-11-22 156.90 157.76 146.72 149.34 0.3M
2021-11-18 158.61 160.47 154.00 155.66 0.3M
2021-11-17 159.11 161.95 157.56 158.44 0.2M
2021-11-16 157.12 161.50 156.26 159.11 0.2M
2021-11-15 160.97 160.97 156.25 156.88 0.2M
2021-11-12 162.50 163.75 159.03 159.99 0.1M
2021-11-11 162.00 164.66 160.18 161.62 0.2M
2021-11-10 164.38 166.16 161.81 162.19 0.3M
2021-11-09 164.47 168.70 162.76 164.82 0.8M
2021-11-08 165.70 167.20 160.40 163.81 0.6M
2021-11-04 163.70 165.75 163.09 164.12 0.2M
2021-11-03 159.10 165.00 158.64 162.40 0.8M
2021-11-02 161.86 162.75 157.53 158.41 0.4M
2021-11-01 153.66 162.45 152.91 160.95 0.6M
2021-10-29 154.15 155.25 145.89 152.31 0.8M
2021-10-28 162.50 162.50 152.50 153.03 0.8M
2021-10-27 165.70 169.50 153.75 159.85 1.5M
2021-10-26 172.50 174.75 164.50 166.10 0.9M
2021-10-25 170.62 173.57 165.00 169.43 0.8M
2021-10-22 167.93 173.80 165.22 170.15 0.4M
2021-10-21 168.72 169.25 164.50 165.72 0.2M
2021-10-20 169.88 169.88 165.00 166.91 0.2M
2021-10-19 175.40 177.20 167.50 168.91 0.4M
2021-10-18 177.68 178.50 172.28 174.04 0.4M
2021-10-14 177.47 177.99 174.25 176.20 0.4M
2021-10-13 173.60 178.75 172.60 175.88 0.7M
2021-10-12 174.00 178.74 167.51 173.69 1.2M
2021-10-11 188.79 191.01 173.00 173.80 1.4M
2021-10-08 187.15 191.25 185.25 187.51 0.7M
2021-10-07 195.50 196.25 186.76 189.04 1.4M
2021-10-06 207.47 208.94 193.80 197.55 0.8M
2021-10-05 212.75 214.00 204.25 206.25 1.2M
2021-10-04 206.25 216.85 200.06 211.81 3.3M
2021-10-01 186.60 209.97 186.24 207.09 3.4M
2021-09-30 191.15 193.74 185.45 186.45 0.3M
2021-09-29 190.06 197.22 188.89 190.05 0.3M
2021-09-28 200.62 200.72 191.56 194.18 0.4M
2021-09-27 188.75 202.21 188.25 198.00 0.9M
2021-09-24 194.86 196.50 184.24 187.56 0.7M
2021-09-23 195.75 199.75 192.00 194.86 0.8M
2021-09-22 191.50 204.95 191.49 194.90 2.2M
2021-09-21 198.19 198.47 176.66 188.01 1.3M
2021-09-20 190.00 210.00 186.25 195.90 9.5M
2021-09-17 166.95 196.31 161.51 193.57 11.2M
2021-09-16 149.00 169.65 149.00 163.60 6.2M
2021-09-15 142.21 149.75 142.21 149.07 1.2M
2021-09-14 144.88 146.81 140.28 144.97 0.7M
2021-09-13 139.19 146.88 139.00 144.00 2.2M
2021-09-09 130.31 139.75 129.30 138.07 2.0M
2021-09-08 128.10 131.80 127.79 130.31 0.7M
2021-09-07 130.06 130.26 127.25 127.55 0.2M
2021-09-06 129.72 130.62 126.80 128.51 0.4M
2021-09-03 130.94 131.75 127.50 128.46 0.4M
2021-09-02 129.24 132.21 128.78 130.59 0.4M
2021-09-01 132.91 133.47 128.50 128.85 0.4M
2021-08-31 130.75 134.95 128.35 132.30 0.6M
2021-08-30 129.86 131.84 127.85 128.90 0.5M
2021-08-27 125.99 130.50 125.50 128.72 0.5M
2021-08-26 128.03 130.75 123.83 124.95 0.6M
2021-08-25 130.00 134.00 127.19 127.75 0.5M
2021-08-24 129.29 133.70 129.29 129.90 0.4M
2021-08-23 131.70 133.79 127.50 129.29 0.5M
2021-08-20 134.29 136.06 130.00 131.69 0.6M
2021-08-18 138.25 140.88 135.46 136.34 0.4M
2021-08-17 139.72 140.75 136.96 137.61 0.4M
2021-08-16 140.75 142.47 138.76 139.30 0.3M
2021-08-13 145.38 148.50 140.06 140.44 0.5M
2021-08-12 138.68 145.49 136.51 144.54 0.7M
2021-08-11 140.01 142.18 132.50 138.07 0.9M
2021-08-10 144.50 146.25 131.79 139.68 1.1M
2021-08-09 147.57 150.00 141.90 144.07 0.8M
2021-08-06 142.05 150.05 142.05 146.43 1.1M
2021-08-05 148.07 148.47 140.90 142.16 1.1M
2021-08-04 147.00 152.56 144.14 147.36 2.6M
2021-08-03 146.00 149.22 140.07 146.40 3.1M
2021-08-02 135.00 146.11 132.75 141.60 2.8M
2021-07-30 131.36 137.25 130.25 132.40 1.0M
2021-07-29 129.88 131.99 128.75 130.64 0.4M
2021-07-28 129.75 131.25 125.45 128.24 0.9M
2021-07-27 134.25 134.66 128.46 130.66 0.5M
2021-07-26 135.50 135.75 132.81 133.74 0.4M
2021-07-23 132.11 138.45 131.28 135.07 1.7M
2021-07-22 128.82 133.60 128.82 130.95 0.5M
2021-07-20 134.54 134.54 127.58 128.18 0.7M
2021-07-19 133.25 135.75 132.24 133.86 0.3M
2021-07-16 134.25 137.00 133.00 134.29 0.4M
2021-07-15 136.50 137.72 132.50 133.57 0.4M
2021-07-14 138.00 138.97 135.00 135.47 0.3M
2021-07-13 136.25 138.11 134.65 137.29 0.6M
2021-07-12 133.75 136.26 132.88 135.28 0.7M
2021-07-09 131.25 133.49 128.50 132.64 0.6M
2021-07-08 129.11 132.19 127.75 130.66 0.7M
2021-07-07 131.00 131.00 126.72 127.66 0.7M
2021-07-06 130.95 133.25 128.26 129.12 0.6M
2021-07-05 133.50 135.25 129.78 130.49 0.4M
2021-07-02 132.00 134.45 132.00 133.76 0.3M
2021-07-01 135.00 136.35 130.75 132.30 0.5M
2021-06-30 135.24 137.00 133.50 135.00 0.4M
2021-06-29 138.75 139.60 133.00 134.56 1.1M
2021-06-28 140.00 143.25 137.99 138.44 0.7M
2021-06-25 137.50 140.00 136.15 138.59 1.1M
2021-06-24 135.25 139.22 133.75 136.61 1.2M
2021-06-23 135.25 138.72 133.25 134.71 3.0M
2021-06-22 130.75 135.97 128.93 134.55 2.7M
2021-06-21 127.01 130.75 127.01 128.53 0.6M
2021-06-18 133.65 134.68 122.75 131.06 1.5M
2021-06-17 130.97 135.93 128.44 132.32 2.8M
2021-06-16 127.00 130.75 125.58 130.29 1.7M
2021-06-15 126.88 133.47 124.26 126.47 5.0M
2021-06-14 121.22 128.72 119.94 126.88 3.3M
2021-06-11 121.22 121.86 118.75 119.33 0.3M
2021-06-10 121.22 122.47 119.35 120.31 0.3M
2021-06-09 124.66 124.66 119.25 120.20 0.6M
2021-06-08 125.00 128.50 121.00 122.46 1.8M
2021-06-07 124.40 125.25 119.09 120.55 0.6M
2021-06-04 124.59 125.74 121.76 123.86 0.6M
2021-06-03 120.00 127.25 119.26 124.59 1.2M
2021-06-02 116.25 120.19 115.91 119.42 0.3M
2021-06-01 117.75 120.09 115.50 116.44 0.4M
2021-05-31 116.28 119.16 116.28 117.16 0.5M
2021-05-28 120.79 122.88 117.42 118.26 0.7M
2021-05-27 120.35 124.84 120.00 120.79 1.4M
2021-05-26 125.17 125.17 118.01 120.34 2.0M
2021-05-25 121.50 128.00 120.25 125.09 2.2M
2021-05-24 118.75 122.47 113.75 121.49 1.8M
2021-05-21 117.72 118.65 115.29 118.24 0.6M
2021-05-20 114.36 119.12 112.75 116.47 1.5M
2021-05-19 108.25 116.41 108.05 113.59 1.5M
2021-05-18 106.17 111.75 105.74 108.10 0.7M
2021-05-17 107.58 108.50 103.53 104.34 0.5M
2021-05-14 112.00 112.31 105.25 107.12 0.5M
2021-05-12 108.47 116.45 106.10 112.06 1.0M
2021-05-11 109.38 111.10 107.50 108.11 0.5M
2021-05-10 113.00 114.36 110.14 111.09 0.5M
2021-05-07 114.78 117.20 112.00 112.62 0.5M
2021-05-06 114.42 116.60 111.04 115.36 1.0M
2021-05-05 109.00 116.76 106.81 115.00 1.4M
2021-05-04 114.97 114.97 105.01 108.10 1.4M
2021-05-03 103.89 113.61 102.01 112.91 3.0M
2021-04-30 102.22 106.75 98.50 104.01 1.2M
2021-04-29 106.88 107.85 101.97 102.84 1.9M
2021-04-28 92.50 106.97 87.50 103.85 3.8M
2021-04-27 93.72 96.62 91.25 92.70 2.1M
2021-04-26 89.55 93.95 89.55 92.94 0.7M
2021-04-23 87.65 91.20 87.65 89.10 0.5M
2021-04-22 87.75 90.16 87.26 87.95 0.5M
2021-04-20 86.05 90.75 86.05 89.44 0.6M
2021-04-19 87.25 88.24 85.00 85.91 0.6M
2021-04-16 89.40 91.25 88.81 89.30 0.6M
2021-04-15 90.72 92.17 88.36 89.06 0.5M
2021-04-13 88.50 92.88 88.50 90.89 0.8M
2021-04-12 93.00 94.25 87.65 88.36 1.6M
2021-04-09 94.60 97.47 93.26 96.83 1.4M
2021-04-08 96.50 97.50 93.35 94.31 1.0M
2021-04-07 88.72 96.92 87.00 94.04 1.4M
2021-04-06 88.12 91.25 85.94 88.28 0.6M
2021-04-05 88.75 90.00 85.88 88.12 0.5M
2021-04-01 86.96 89.97 86.96 89.44 0.5M
2021-03-31 86.10 88.22 85.25 86.22 0.9M
2021-03-30 88.42 90.41 85.25 86.10 0.5M
2021-03-26 86.38 90.31 86.38 87.97 0.9M
2021-03-25 91.97 92.39 84.03 85.53 1.8M
2021-03-24 95.00 95.06 91.79 92.69 0.4M
2021-03-23 98.10 99.67 93.85 95.30 0.5M
2021-03-22 91.09 98.84 89.67 97.72 1.3M
2021-03-19 89.83 92.50 87.00 91.09 0.8M
2021-03-18 94.53 98.36 89.53 90.16 1.3M
2021-03-17 95.67 102.42 92.65 94.86 2.2M
2021-03-16 93.79 97.36 92.84 95.21 0.7M
2021-03-15 94.67 95.29 90.20 93.25 0.6M
2021-03-12 100.16 100.96 92.62 94.01 1.2M
2021-03-10 98.70 101.25 97.96 99.66 1.0M
2021-03-09 98.85 102.47 97.06 98.26 3.0M
2021-03-08 94.61 98.75 94.01 98.22 1.8M
2021-03-05 91.00 99.49 89.38 93.39 4.1M
2021-03-04 91.26 91.91 88.89 90.30 0.4M
2021-03-03 89.10 93.38 88.26 92.03 0.9M
2021-03-02 86.25 89.75 85.66 88.22 0.7M
2021-03-01 86.50 86.50 83.75 85.06 0.2M
2021-02-26 87.00 87.74 83.22 84.22 0.3M
2021-02-25 88.65 88.86 86.28 86.84 0.3M
2021-02-24 87.75 90.15 86.76 87.86 0.6M
2021-02-23 83.01 88.00 83.01 87.08 0.5M
2021-02-22 85.53 87.12 82.00 82.94 1.3M
2021-02-19 88.51 90.00 84.50 85.15 0.5M
2021-02-18 89.88 90.49 87.21 88.60 0.4M
2021-02-17 91.42 93.88 88.50 89.16 0.9M
2021-02-16 84.97 92.24 84.97 91.50 2.9M
2021-02-15 87.17 87.17 83.25 84.03 0.2M
2021-02-12 87.99 88.62 85.21 86.44 0.5M
2021-02-11 80.75 89.54 80.75 87.31 2.0M
2021-02-10 78.50 83.50 78.00 80.50 1.0M
2021-02-09 81.26 83.00 77.09 77.79 1.2M
2021-02-08 83.74 83.74 79.75 80.86 0.8M
2021-02-05 85.00 86.50 82.34 83.00 1.7M
2021-02-04 84.62 85.44 82.88 83.46 0.3M
2021-02-03 84.49 86.69 84.00 84.44 0.4M
2021-02-02 84.97 87.84 83.75 84.50 0.6M
2021-02-01 86.25 87.00 81.89 84.17 0.5M
2021-01-29 88.00 89.97 84.66 87.05 0.3M
2021-01-28 89.85 91.44 85.34 87.09 0.9M
2021-01-27 94.31 94.31 89.70 90.06 0.4M
2021-01-25 93.47 95.75 91.25 94.29 0.6M
2021-01-22 91.11 93.62 89.89 92.29 0.7M
2021-01-21 89.85 96.00 89.78 90.60 1.2M
2021-01-20 84.00 89.75 84.00 88.83 0.6M
2021-01-19 82.28 84.95 81.60 83.99 0.3M
2021-01-18 85.00 85.00 81.25 81.54 0.3M
2021-01-15 85.50 86.75 83.50 84.41 0.3M
2021-01-14 86.86 86.86 84.05 85.21 0.1M
2021-01-13 84.25 88.25 83.88 85.76 1.0M
2021-01-12 83.08 85.16 81.97 83.84 0.5M
2021-01-11 85.11 85.11 79.50 81.97 0.6M
2021-01-08 86.10 86.71 83.80 84.51 0.3M
2021-01-07 87.76 90.70 85.38 85.67 0.4M
2021-01-06 90.75 91.44 86.78 88.22 0.4M
2021-01-05 91.59 92.24 90.33 90.58 0.1M
2021-01-04 90.25 93.25 90.24 91.69 0.3M
2021-01-01 90.71 91.72 90.00 90.14 0.1M