Suryaamba Spinning Mills Ltd (SURM)

SURM
🏛️ インド →
142.50
最終更新: 2025-10-03
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
2023-12-29 171.10 173.50 170.10 171.05 0.0M
2023-12-28 176.70 176.70 170.25 171.00 0.0M
2023-12-27 177.40 178.00 172.00 173.90 0.0M
2023-12-26 171.40 173.95 170.00 171.00 0.0M
2023-12-22 174.95 174.95 166.70 173.80 0.0M
2023-12-21 164.40 175.00 164.30 172.50 0.0M
2023-12-20 171.10 176.95 168.50 172.65 0.0M
2023-12-19 171.05 175.00 170.70 174.65 0.0M
2023-12-18 168.20 178.95 168.20 171.05 0.0M
2023-12-15 181.95 181.95 171.05 172.05 0.0M
2023-12-14 186.00 186.00 165.55 175.65 0.0M
2023-12-13 169.05 182.90 169.00 171.55 0.0M
2023-12-12 174.95 175.00 173.30 175.00 0.0M
2023-12-11 170.00 182.75 170.00 178.45 0.0M
2023-12-08 177.00 182.90 168.00 173.75 0.0M
2023-12-07 172.90 172.90 167.50 172.50 0.0M
2023-12-06 174.00 174.00 167.10 172.90 0.0M
2023-12-05 170.00 174.95 170.00 174.95 0.0M
2023-12-04 165.10 173.90 165.10 172.50 0.0M
2023-12-01 173.35 173.35 167.05 169.75 0.0M
2023-11-30 173.95 173.95 166.25 168.80 0.0M
2023-11-29 166.80 173.45 166.55 169.00 0.0M
2023-11-28 173.95 173.95 166.75 166.75 0.0M
2023-11-24 170.00 170.00 169.85 169.90 0.0M
2023-11-23 168.50 170.80 168.00 170.45 0.0M
2023-11-22 164.00 169.50 162.10 165.00 0.0M
2023-11-21 166.95 168.45 160.00 162.70 0.0M
2023-11-20 173.40 173.40 160.60 162.20 0.0M
2023-11-17 168.80 169.00 163.50 166.95 0.0M
2023-11-16 166.00 171.90 164.60 167.85 0.0M
2023-11-15 174.40 174.40 165.30 169.45 0.0M
2023-11-13 168.00 171.95 160.00 165.00 0.0M
2023-11-12 164.90 170.00 164.90 167.00 0.0M
2023-11-10 186.40 186.40 168.45 169.05 0.0M
2023-11-09 175.00 175.00 171.20 171.20 0.0M
2023-11-08 177.60 177.60 171.15 171.45 0.0M
2023-11-07 171.10 177.95 166.00 174.35 0.0M
2023-11-06 171.10 177.00 171.10 177.00 0.0M
2023-11-03 172.50 183.70 172.50 178.00 0.0M
2023-11-02 175.00 175.00 170.00 170.35 0.0M
2023-11-01 176.95 177.00 172.00 172.00 0.0M
2023-10-30 172.10 178.00 172.00 177.85 0.0M
2023-10-27 175.95 177.00 172.00 172.10 0.0M
2023-10-26 171.00 171.05 169.80 170.00 0.0M
2023-10-25 170.00 176.00 170.00 171.55 0.0M
2023-10-23 181.15 192.80 168.60 169.75 0.0M
2023-10-20 181.00 181.00 175.15 180.15 0.0M
2023-10-19 175.00 180.00 175.00 179.95 0.0M
2023-10-18 174.15 182.70 174.15 180.00 0.0M
2023-10-17 186.85 186.85 177.70 180.55 0.0M
2023-10-16 175.00 187.45 172.60 182.30 0.0M
2023-10-13 178.90 179.00 172.80 175.40 0.0M
2023-10-12 178.85 179.25 174.20 175.35 0.0M
2023-10-11 178.00 189.90 173.10 179.25 0.0M
2023-10-10 171.30 177.80 171.30 177.00 0.0M
2023-10-09 170.40 179.90 170.40 178.50 0.0M
2023-10-06 172.20 176.00 167.10 174.15 0.0M
2023-10-05 170.80 177.90 170.60 172.00 0.0M
2023-10-04 175.00 175.00 170.00 174.95 0.0M
2023-10-03 178.80 178.80 172.00 175.65 0.0M
2023-09-29 177.45 177.45 173.00 174.55 0.0M
2023-09-28 179.95 179.95 175.40 175.40 0.0M
2023-09-27 174.00 181.00 170.20 176.90 0.0M
2023-09-26 172.20 177.40 172.20 173.60 0.0M
2023-09-25 171.15 177.00 171.15 175.00 0.0M
2023-09-22 176.35 176.35 168.50 171.15 0.0M
2023-09-21 176.15 179.80 176.15 176.30 0.0M
2023-09-20 176.05 180.00 176.05 176.65 0.0M
2023-09-18 179.00 180.95 176.00 178.00 0.0M
2023-09-15 176.80 181.00 176.10 180.70 0.0M
2023-09-14 185.85 185.85 175.85 182.80 0.0M
2023-09-13 182.00 182.00 175.00 178.00 0.0M
2023-09-12 188.95 188.95 177.80 179.65 0.0M
2023-09-11 178.00 184.00 178.00 184.00 0.0M
2023-09-08 182.95 184.00 176.15 178.00 0.0M
2023-09-07 182.50 182.50 178.00 182.30 0.0M
2023-09-06 176.00 182.50 173.00 180.00 0.0M
2023-09-05 180.00 182.00 178.00 179.95 0.0M
2023-09-04 178.00 187.00 175.00 177.00 0.0M
2023-09-01 184.00 184.00 176.10 182.50 0.0M
2023-08-31 180.15 184.00 177.20 180.35 0.0M
2023-08-30 188.70 188.70 180.00 186.50 0.0M
2023-08-29 180.10 189.00 180.10 185.00 0.0M
2023-08-28 180.00 189.00 180.00 184.90 0.0M
2023-08-25 185.00 187.70 181.00 181.25 0.0M
2023-08-24 188.85 188.85 180.00 181.10 0.0M
2023-08-23 184.85 192.75 183.05 183.75 0.0M
2023-08-22 193.75 193.75 182.45 191.85 0.0M
2023-08-21 189.95 190.15 183.50 189.00 0.0M
2023-08-18 190.00 190.00 181.00 181.10 0.0M
2023-08-17 185.30 190.00 185.30 190.00 0.0M
2023-08-16 182.05 198.00 181.50 194.80 0.0M
2023-08-14 191.20 191.20 181.95 191.05 0.0M
2023-08-11 185.25 191.50 185.00 191.50 0.0M
2023-08-10 190.00 193.95 184.50 185.25 0.0M
2023-08-09 190.00 196.85 190.00 194.00 0.0M
2023-08-08 193.25 193.25 190.00 192.85 0.0M
2023-08-07 190.00 196.70 183.05 184.05 0.0M
2023-08-04 180.90 192.50 180.90 192.10 0.0M
2023-08-03 183.05 191.90 174.35 190.40 0.0M
2023-08-02 199.00 199.00 183.25 183.50 0.0M
2023-08-01 183.00 192.40 178.00 190.85 0.0M
2023-07-31 182.00 185.00 180.00 183.45 0.0M
2023-07-28 178.90 186.85 176.05 181.95 0.0M
2023-07-27 178.40 186.90 175.55 181.00 0.0M
2023-07-26 181.00 181.00 177.15 178.40 0.0M
2023-07-25 182.95 182.95 177.00 181.00 0.0M
2023-07-24 175.65 184.45 173.40 182.90 0.0M
2023-07-21 188.95 188.95 182.10 182.50 0.0M
2023-07-20 182.00 187.75 180.10 181.20 0.0M
2023-07-19 185.00 185.90 179.50 184.70 0.0M
2023-07-18 186.20 194.45 179.65 185.00 0.0M
2023-07-17 196.00 196.00 187.30 189.10 0.0M
2023-07-14 197.40 197.40 186.20 195.90 0.0M
2023-07-13 191.75 195.95 191.75 195.95 0.0M
2023-07-12 195.90 195.90 195.00 195.90 0.0M
2023-07-11 198.95 198.95 191.10 191.65 0.0M
2023-07-10 195.05 200.00 191.25 198.95 0.0M
2023-07-07 197.00 203.00 190.10 200.00 0.0M
2023-07-06 192.10 208.05 190.00 195.35 0.0M
2023-07-05 194.05 206.95 194.05 200.00 0.0M
2023-07-04 200.60 209.90 194.00 203.90 0.0M
2023-07-03 214.90 214.90 197.55 200.60 0.0M
2023-06-30 195.00 207.10 193.00 207.10 0.0M
2023-06-28 200.00 205.00 196.80 197.25 0.0M
2023-06-27 201.00 207.75 195.05 206.90 0.0M
2023-06-26 190.00 206.00 190.00 200.00 0.0M
2023-06-23 198.00 203.95 191.20 197.15 0.0M
2023-06-22 209.90 210.00 193.30 197.65 0.0M
2023-06-21 210.00 210.00 192.00 202.50 0.0M
2023-06-20 196.50 204.00 195.90 202.00 0.0M
2023-06-19 193.05 205.00 193.05 205.00 0.0M
2023-06-16 195.10 215.25 195.10 200.60 0.0M
2023-06-15 200.00 205.00 198.00 205.00 0.0M
2023-06-14 202.00 205.00 192.00 197.25 0.0M
2023-06-13 204.10 210.10 198.65 201.95 0.0M
2023-06-12 209.05 215.80 204.00 204.95 0.0M
2023-06-09 213.90 213.90 204.00 209.05 0.0M
2023-06-08 202.20 218.00 202.20 209.15 0.0M
2023-06-07 216.00 216.95 204.00 210.05 0.0M
2023-06-06 200.05 213.50 200.05 206.65 0.0M
2023-06-05 214.20 218.90 204.30 206.55 0.0M
2023-06-02 225.40 231.15 214.20 214.20 0.0M
2023-06-01 225.40 247.00 225.40 225.45 0.0M
2023-05-31 237.25 237.25 237.25 237.25 0.0M
2023-05-30 249.70 249.70 249.70 249.70 0.0M
2023-05-29 276.00 289.80 262.20 262.80 0.0M
2023-05-26 265.10 282.00 265.10 276.00 0.0M
2023-05-25 266.00 274.95 254.00 268.60 0.0M
2023-05-24 289.95 290.00 259.90 267.25 0.0M
2023-05-23 314.00 323.50 278.05 283.25 0.0M
2023-05-22 266.05 299.20 266.05 299.20 0.0M
2023-05-19 286.50 300.00 271.80 272.00 0.0M
2023-05-18 325.00 350.00 301.95 301.95 0.0M
2023-05-17 336.65 337.25 316.35 335.50 0.1M
2023-05-16 305.85 306.60 301.00 306.60 0.1M
2023-05-15 237.70 278.75 237.65 278.75 0.1M
2023-05-12 215.80 239.40 211.05 232.30 0.0M
2023-05-11 215.80 215.80 205.70 211.60 0.0M
2023-05-10 209.00 215.00 202.60 207.60 0.0M
2023-05-09 206.80 237.60 195.00 206.90 0.0M
2023-05-08 198.15 198.65 198.00 198.00 0.0M
2023-05-05 207.40 207.40 196.40 197.50 0.0M
2023-05-04 206.00 206.00 206.00 206.00 0.0M
2023-05-03 204.00 211.95 195.25 199.00 0.0M
2023-05-02 206.90 206.90 196.90 204.00 0.0M
2023-04-28 210.00 215.00 196.45 197.95 0.0M
2023-04-27 193.00 198.00 193.00 195.00 0.0M
2023-04-26 192.05 199.75 192.05 193.00 0.0M
2023-04-25 197.55 200.00 192.00 193.45 0.0M
2023-04-24 217.85 217.85 196.50 197.45 0.0M
2023-04-21 198.70 230.00 185.00 200.70 0.0M
2023-04-20 196.40 196.40 175.50 192.30 0.0M
2023-04-19 196.90 196.90 180.00 182.10 0.0M
2023-04-18 197.00 197.00 190.00 193.85 0.0M
2023-04-17 197.00 197.00 170.10 192.35 0.0M
2023-04-13 183.35 189.00 183.35 188.00 0.0M
2023-04-12 193.40 193.40 181.75 189.00 0.0M
2023-04-11 191.00 191.00 180.00 182.40 0.0M
2023-04-10 164.35 193.05 164.35 184.95 0.0M
2023-04-06 184.30 184.90 172.15 173.35 0.0M
2023-04-05 193.00 193.00 167.30 182.90 0.0M
2023-04-03 172.00 179.90 160.40 177.50 0.0M
2023-03-31 170.00 170.00 155.25 165.35 0.0M
2023-03-29 153.00 160.00 145.55 150.25 0.0M
2023-03-28 154.00 158.00 140.75 148.50 0.0M
2023-03-27 175.00 176.70 148.50 150.80 0.0M
2023-03-24 175.70 181.50 175.00 175.80 0.0M
2023-03-23 184.90 184.90 176.75 176.75 0.0M
2023-03-22 185.00 188.40 180.00 187.30 0.0M
2023-03-21 188.65 188.65 175.10 175.10 0.0M
2023-03-20 179.75 180.00 177.55 177.65 0.0M
2023-03-17 189.40 195.00 180.10 183.40 0.0M
2023-03-16 189.00 189.00 175.40 186.00 0.0M
2023-03-15 182.05 189.10 175.05 179.15 0.0M
2023-03-14 181.40 197.00 181.35 185.75 0.0M
2023-03-13 199.65 199.65 178.00 188.95 0.0M
2023-03-10 200.00 200.00 188.15 194.85 0.0M
2023-03-09 189.20 194.60 178.70 193.45 0.0M
2023-03-08 165.40 187.25 165.40 185.45 0.0M
2023-03-06 183.60 183.60 180.00 180.00 0.0M
2023-03-03 161.00 184.70 160.05 180.00 0.0M
2023-03-02 175.00 175.95 168.00 168.00 0.0M
2023-03-01 174.90 178.95 163.40 175.60 0.0M
2023-02-28 156.95 166.80 156.95 166.15 0.0M
2023-02-27 167.00 167.00 155.00 155.35 0.0M
2023-02-24 166.80 166.80 154.00 160.00 0.0M
2023-02-23 161.20 161.20 145.70 149.30 0.0M
2023-02-22 150.00 159.00 150.00 158.00 0.0M
2023-02-21 156.90 163.80 152.15 153.00 0.0M
2023-02-20 169.70 169.70 151.05 151.20 0.0M
2023-02-17 170.65 170.65 156.05 160.00 0.0M
2023-02-16 183.90 183.90 150.00 157.95 0.0M
2023-02-15 157.35 157.40 139.00 154.90 0.0M
2023-02-14 167.00 167.00 155.35 157.00 0.0M
2023-02-13 182.05 184.85 164.00 166.10 0.0M
2023-02-10 187.30 197.50 183.95 186.30 0.0M
2023-02-09 199.70 199.70 187.20 193.95 0.0M
2023-02-08 196.00 196.00 187.30 191.25 0.0M
2023-02-07 195.00 195.00 187.55 193.35 0.0M
2023-02-06 198.00 198.00 187.25 188.90 0.0M
2023-02-03 194.95 194.95 188.10 193.95 0.0M
2023-02-02 200.70 200.70 187.10 187.95 0.0M
2023-02-01 200.00 200.00 189.80 189.80 0.0M
2023-01-31 200.70 200.70 188.05 190.25 0.0M
2023-01-30 194.00 194.05 190.00 190.15 0.0M
2023-01-27 200.45 200.45 190.05 194.05 0.0M
2023-01-25 202.70 202.70 196.00 196.50 0.0M
2023-01-24 200.70 200.70 190.00 200.50 0.0M
2023-01-23 201.80 201.80 195.00 197.25 0.0M
2023-01-20 193.05 199.95 193.05 199.90 0.0M
2023-01-19 193.05 199.75 193.05 196.30 0.0M
2023-01-18 200.00 200.00 195.00 198.00 0.0M
2023-01-17 204.50 204.50 194.05 194.05 0.0M
2023-01-16 198.00 200.00 197.50 197.55 0.0M
2023-01-13 200.40 200.90 198.00 200.70 0.0M
2023-01-12 200.80 200.80 196.00 196.00 0.0M
2023-01-11 196.90 200.30 193.15 196.35 0.0M
2023-01-10 218.00 218.00 188.00 191.20 0.0M
2023-01-09 195.95 196.50 190.50 196.50 0.0M
2023-01-06 197.95 197.95 188.00 188.15 0.0M
2023-01-05 198.00 198.00 190.10 192.00 0.0M
2023-01-04 199.00 200.45 195.00 198.25 0.0M
2023-01-03 202.10 202.10 194.20 195.15 0.0M
2023-01-02 200.90 200.90 195.00 195.20 0.0M