Svaraj Trading and Agencies Ltd (SVAR)

SVAR
🏛️ インド →
9.08
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 9.26 9.99 9.26 9.96 0.0M
2021-12-30 9.55 9.55 9.22 9.26 0.0M
2021-12-29 9.31 10.43 9.31 9.72 0.1M
2021-12-28 9.20 9.57 9.20 9.49 0.0M
2021-12-27 9.45 9.68 9.08 9.43 0.0M
2021-12-24 9.44 9.73 9.17 9.45 0.0M
2021-12-23 9.60 10.00 9.41 9.44 0.0M
2021-12-22 10.45 10.45 9.44 9.78 0.1M
2021-12-21 8.78 9.65 8.78 9.65 0.1M
2021-12-20 9.16 9.16 8.73 8.78 0.0M
2021-12-17 9.98 9.98 9.20 9.36 0.0M
2021-12-16 9.77 10.20 9.20 9.34 0.0M
2021-12-15 9.20 9.90 8.90 9.75 0.0M
2021-12-14 9.02 9.45 8.92 9.01 0.0M
2021-12-13 9.40 9.40 9.01 9.17 0.0M
2021-12-10 9.15 9.42 8.55 9.40 0.0M
2021-12-09 9.00 9.20 8.40 8.94 0.0M
2021-12-08 9.28 9.75 8.43 9.09 0.0M
2021-12-07 10.25 10.25 9.00 9.34 0.0M
2021-12-06 10.00 10.25 9.44 9.82 0.0M
2021-12-03 9.40 9.80 9.40 9.79 0.0M
2021-12-02 9.29 9.35 9.00 9.34 0.0M
2021-12-01 8.59 8.91 8.59 8.91 0.0M
2021-11-30 8.22 8.98 8.19 8.49 0.0M
2021-11-29 8.62 8.99 8.62 8.62 0.0M
2021-11-26 8.90 9.29 8.90 9.07 0.0M
2021-11-25 9.43 9.43 9.06 9.12 0.0M
2021-11-24 9.10 9.48 9.04 9.13 0.0M
2021-11-23 9.99 9.99 9.16 9.49 0.0M
2021-11-22 9.30 9.74 8.82 9.54 0.0M
2021-11-18 10.05 10.10 9.21 9.28 0.0M
2021-11-17 9.35 10.18 9.35 9.67 0.0M
2021-11-16 9.45 9.98 9.14 9.72 0.0M
2021-11-15 9.90 10.30 9.50 9.62 0.0M
2021-11-12 10.83 10.83 9.81 9.84 0.0M
2021-11-11 10.50 10.74 10.07 10.32 0.0M
2021-11-10 10.49 10.74 9.95 10.59 0.0M
2021-11-09 9.60 10.23 9.40 10.23 0.0M
2021-11-08 10.25 10.25 9.65 9.75 0.0M
2021-11-04 9.60 10.03 9.60 10.02 0.0M
2021-11-03 9.57 9.57 8.90 9.56 0.0M
2021-11-02 9.68 9.68 9.11 9.12 0.0M
2021-11-01 9.62 10.02 9.11 9.26 0.0M
2021-10-29 9.11 9.93 9.11 9.58 0.0M
2021-10-28 9.58 9.58 9.58 9.58 0.0M
2021-10-27 10.97 10.97 10.08 10.08 0.0M
2021-10-26 10.75 11.35 10.61 10.61 0.0M
2021-10-25 11.76 11.76 10.78 11.16 0.0M
2021-10-22 10.22 11.28 10.22 11.20 0.0M
2021-10-21 10.71 11.75 10.71 10.75 0.1M
2021-10-20 11.27 11.84 11.27 11.27 0.0M
2021-10-19 11.86 11.86 11.86 11.86 0.0M
2021-10-18 12.48 12.99 12.48 12.48 0.0M
2021-10-14 14.47 14.47 13.13 13.13 0.0M
2021-10-13 13.82 13.82 13.05 13.82 0.0M
2021-10-12 12.95 13.17 12.00 13.17 0.1M
2021-10-11 11.70 12.59 11.45 12.55 0.1M
2021-10-08 11.44 11.55 10.26 11.45 0.1M
2021-10-07 10.55 10.80 8.96 10.61 0.1M
2021-10-06 9.85 10.60 9.71 9.82 0.1M
2021-10-05 10.21 10.22 9.96 10.22 0.0M
2021-10-04 9.74 9.74 9.74 9.74 0.0M
2021-10-01 8.99 9.28 8.40 9.28 0.1M
2021-09-30 9.26 9.27 8.81 8.84 0.1M
2021-09-29 9.30 9.77 9.27 9.27 0.1M
2021-09-28 10.65 10.65 9.74 9.75 0.1M
2021-09-27 10.02 10.95 9.91 10.25 0.2M
2021-09-24 10.36 10.99 10.30 10.43 0.0M
2021-09-23 11.23 11.23 10.50 10.84 0.0M
2021-09-22 10.59 11.47 10.59 10.71 0.2M
2021-09-21 11.14 11.14 11.14 11.14 0.0M
2021-09-20 12.33 12.47 11.72 11.72 0.0M
2021-09-17 12.61 12.61 11.41 12.33 0.2M
2021-09-16 12.01 12.01 12.01 12.01 0.0M
2021-09-15 11.44 11.44 11.44 11.44 0.0M
2021-09-14 10.79 10.90 10.60 10.90 0.1M
2021-09-13 10.39 10.39 9.41 10.39 0.2M
2021-09-09 9.90 9.90 9.85 9.90 0.1M
2021-09-08 8.55 9.43 8.55 9.43 0.4M
2021-09-07 8.99 8.99 8.99 8.99 0.0M
2021-09-06 9.46 9.46 9.46 9.46 0.0M
2021-09-03 9.95 9.95 9.95 9.95 0.0M
2021-09-02 10.47 10.47 10.47 10.47 0.0M
2021-09-01 11.02 11.02 11.02 11.02 0.0M
2021-08-31 11.59 11.59 11.59 11.59 0.0M
2021-08-30 12.19 12.19 12.19 12.19 0.0M
2021-08-27 12.83 12.83 12.83 12.83 0.0M
2021-08-26 13.50 13.50 13.50 13.50 0.0M
2021-08-25 14.21 14.21 14.21 14.21 0.0M
2021-08-24 14.95 14.95 14.95 14.95 0.0M
2021-08-23 15.73 15.73 15.73 15.73 0.0M
2021-08-20 16.55 16.55 16.55 16.55 0.1M
2021-08-18 18.59 18.59 16.83 17.42 0.3M
2021-08-17 17.71 17.71 17.71 17.71 0.1M
2021-08-16 16.87 16.87 16.87 16.87 0.1M
2021-08-13 16.07 16.07 16.07 16.07 0.0M
2021-08-12 15.00 15.31 15.00 15.31 0.1M
2021-08-11 14.59 14.59 13.21 14.59 1.2M
2021-08-10 13.90 13.90 13.90 13.90 0.0M
2021-08-09 13.24 13.24 13.24 13.24 0.0M
2021-08-06 12.61 12.61 12.61 12.61 0.0M
2021-08-05 12.01 12.01 12.01 12.01 0.0M
2021-08-04 11.44 11.44 11.44 11.44 0.0M
2021-08-03 10.90 10.90 10.90 10.90 0.0M
2021-08-02 10.39 10.39 10.39 10.39 0.0M
2021-07-30 9.90 9.90 8.96 9.90 0.7M
2021-07-29 9.43 9.43 9.43 9.43 0.1M
2021-07-28 8.99 8.99 8.99 8.99 0.0M
2021-07-27 8.57 8.57 8.57 8.57 0.0M
2021-07-26 8.17 8.17 8.17 8.17 0.0M
2021-07-23 7.79 7.79 7.79 7.79 0.0M
2021-07-22 7.42 7.42 7.42 7.42 0.0M
2021-07-20 7.07 7.07 7.07 7.07 0.0M
2021-07-19 6.74 6.74 6.74 6.74 0.0M
2021-07-16 6.42 6.42 6.42 6.42 0.0M
2021-07-15 6.12 6.12 6.12 6.12 0.0M
2021-07-14 5.83 5.83 5.83 5.83 0.0M
2021-07-13 5.56 5.56 5.56 5.56 0.0M
2021-07-12 5.30 5.30 5.30 5.30 0.1M
2021-07-09 5.05 5.05 5.05 5.05 0.1M
2021-07-08 4.81 4.81 4.81 4.81 0.1M
2021-07-07 4.59 4.59 4.59 4.59 0.0M
2021-07-06 4.38 4.38 4.08 4.38 0.4M
2021-07-05 4.18 4.18 3.99 4.18 0.8M
2021-07-02 4.23 4.28 3.98 3.99 0.3M
2021-07-01 4.23 4.23 4.00 4.08 0.0M
2021-06-30 4.20 4.25 3.92 4.11 0.1M
2021-06-29 4.20 4.28 4.00 4.08 0.2M
2021-06-28 4.20 4.28 3.97 4.08 0.0M
2021-06-25 4.40 4.40 4.07 4.08 0.1M
2021-06-24 4.19 4.28 3.91 4.28 0.1M
2021-06-23 4.20 4.20 4.02 4.08 0.1M
2021-06-22 4.24 4.24 4.01 4.05 0.1M
2021-06-21 4.07 4.27 3.93 4.07 0.1M
2021-06-18 4.28 4.33 4.04 4.07 0.0M
2021-06-17 4.05 4.28 3.91 4.14 0.2M
2021-06-16 4.19 4.20 3.90 4.08 0.0M
2021-06-15 4.30 4.30 4.01 4.08 0.0M
2021-06-14 4.27 4.27 3.90 4.20 0.0M
2021-06-11 4.20 4.26 3.86 4.07 0.0M
2021-06-10 4.19 4.21 4.02 4.06 0.1M
2021-06-09 4.15 4.15 4.00 4.02 0.0M
2021-06-08 4.24 4.24 3.88 4.08 0.0M
2021-06-07 4.20 4.25 4.06 4.08 0.1M
2021-06-04 4.20 4.20 4.00 4.10 0.0M
2021-06-03 3.98 4.25 3.92 4.20 0.1M
2021-06-02 4.25 4.25 4.00 4.10 0.0M
2021-06-01 4.20 4.20 3.92 4.05 0.0M
2021-05-31 4.18 4.18 4.05 4.10 0.1M
2021-05-28 4.29 4.29 4.05 4.06 0.1M
2021-05-27 4.20 4.28 4.08 4.16 0.1M
2021-05-26 4.05 4.09 3.91 4.08 0.0M
2021-05-25 3.92 4.30 3.92 4.11 0.0M
2021-05-24 4.11 4.13 3.91 4.12 0.1M
2021-05-21 4.25 4.25 4.01 4.11 0.0M
2021-05-20 4.30 4.30 4.01 4.09 0.0M
2021-05-19 4.12 4.31 3.98 4.12 0.0M
2021-05-18 4.25 4.25 4.00 4.12 0.1M
2021-05-17 4.20 4.20 4.11 4.13 0.1M
2021-05-14 4.30 4.32 4.30 4.32 0.0M
2021-05-12 4.30 4.30 4.10 4.12 0.1M
2021-05-11 4.23 4.23 4.05 4.10 0.0M
2021-05-10 4.40 4.40 4.23 4.23 0.0M
2021-05-07 4.90 4.90 4.44 4.45 0.0M
2021-05-06 5.05 5.05 4.67 4.67 0.0M
2021-05-05 4.91 4.91 4.51 4.91 0.0M
2021-05-04 4.46 4.68 4.46 4.68 0.0M
2021-05-03 4.25 4.46 4.25 4.46 0.0M
2021-04-30 4.55 4.55 4.14 4.25 0.0M
2021-04-29 4.40 4.40 4.34 4.35 0.0M
2021-04-28 4.70 4.70 4.37 4.46 0.1M
2021-04-27 5.04 5.04 4.59 4.60 0.1M
2021-04-26 5.22 5.22 4.79 4.80 0.0M
2021-04-23 5.35 5.46 4.95 4.98 0.1M
2021-04-22 5.40 5.40 5.18 5.20 0.0M
2021-04-20 5.72 5.72 5.44 5.45 0.0M
2021-04-19 6.15 6.30 5.72 5.72 0.1M
2021-04-16 6.04 6.05 5.49 6.00 0.0M
2021-04-15 5.76 5.77 5.75 5.77 0.0M
2021-04-13 6.04 6.04 5.50 5.50 0.1M
2021-04-12 5.76 5.76 5.76 5.76 0.0M
2021-04-09 5.49 5.49 5.45 5.49 0.0M
2021-04-08 5.22 5.23 5.00 5.23 0.0M
2021-04-07 5.20 5.20 4.85 4.99 0.1M
2021-04-06 5.40 5.40 5.10 5.10 0.0M
2021-04-05 5.67 5.67 5.15 5.15 0.1M
2021-04-01 5.40 5.40 5.40 5.40 0.0M
2021-03-31 5.55 5.55 5.15 5.15 0.0M
2021-03-30 5.41 5.41 5.41 5.41 0.0M
2021-03-26 5.26 5.79 5.26 5.68 0.0M
2021-03-25 6.00 6.09 5.52 5.52 0.1M
2021-03-24 5.70 5.80 5.70 5.80 0.0M
2021-03-23 5.60 5.70 5.55 5.68 0.0M
2021-03-22 5.49 5.65 5.49 5.55 0.0M
2021-03-19 5.40 5.55 5.39 5.49 0.0M
2021-03-18 5.65 5.66 5.60 5.66 0.0M
2021-03-17 5.42 5.65 5.35 5.43 0.1M
2021-03-16 5.70 5.71 5.40 5.42 0.1M
2021-03-15 5.65 5.68 5.47 5.68 0.0M
2021-03-12 5.80 6.00 5.51 5.75 0.1M
2021-03-10 5.80 5.84 5.75 5.79 0.0M
2021-03-09 5.57 5.57 5.57 5.57 0.0M
2021-03-08 5.86 5.86 5.60 5.60 0.0M
2021-03-05 6.10 6.10 5.86 5.86 0.0M
2021-03-04 6.45 6.45 6.10 6.16 0.0M
2021-03-03 6.20 6.20 6.18 6.18 0.0M
2021-03-02 6.85 6.85 6.26 6.50 0.0M
2021-03-01 6.50 6.76 6.15 6.58 0.0M
2021-02-26 6.66 6.66 6.04 6.44 0.0M
2021-02-25 6.39 6.39 6.30 6.35 0.0M
2021-02-24 5.95 6.09 5.95 6.09 0.0M
2021-02-23 5.57 5.84 5.57 5.80 0.0M
2021-02-22 5.45 5.57 5.32 5.57 0.0M
2021-02-19 5.67 5.67 5.13 5.32 0.0M
2021-02-18 5.46 5.46 5.35 5.40 0.0M
2021-02-17 5.75 5.75 5.33 5.33 0.0M
2021-02-16 5.61 5.61 5.09 5.61 0.0M
2021-02-15 5.36 5.62 5.35 5.35 0.0M
2021-02-12 5.64 5.64 5.36 5.36 0.0M
2021-02-11 5.67 5.67 5.50 5.64 0.0M
2021-02-10 5.68 5.68 5.40 5.40 0.0M
2021-02-09 5.41 5.68 5.14 5.68 0.0M
2021-02-08 5.69 5.97 5.41 5.41 0.0M
2021-02-05 5.85 5.85 5.69 5.69 0.0M
2021-02-04 6.00 6.00 5.80 5.98 0.0M
2021-02-03 5.78 6.06 5.50 6.06 0.0M
2021-02-02 5.95 5.95 5.52 5.78 0.0M
2021-02-01 5.51 5.78 5.51 5.78 0.0M
2021-01-29 6.08 6.08 5.51 5.51 0.2M
2021-01-28 6.20 6.20 5.80 5.80 0.0M
2021-01-27 6.10 6.10 6.10 6.10 0.0M
2021-01-25 6.30 6.30 5.84 5.84 0.0M
2021-01-22 5.99 6.16 5.99 6.14 0.0M
2021-01-21 6.25 6.40 5.87 5.87 0.0M
2021-01-20 6.20 6.45 6.13 6.13 0.0M
2021-01-19 6.30 6.45 6.30 6.45 0.0M
2021-01-18 6.40 6.40 5.82 6.40 0.0M
2021-01-15 6.43 6.74 6.11 6.12 0.0M
2021-01-14 6.45 6.73 6.43 6.43 0.0M
2021-01-13 6.75 6.75 6.41 6.75 0.0M
2021-01-12 6.31 6.74 6.10 6.74 0.0M
2021-01-11 6.75 6.75 6.42 6.42 0.0M
2021-01-08 6.78 6.78 6.75 6.75 0.0M
2021-01-07 6.70 6.75 6.70 6.75 0.0M
2021-01-06 6.75 6.75 6.51 6.70 0.0M
2021-01-05 6.61 6.94 6.31 6.75 0.0M
2021-01-04 6.61 6.61 6.61 6.61 0.0M
2021-01-01 6.15 6.30 6.15 6.30 0.0M