Subhash Silk Mills Ltd (SUSM)

TRPT
🏛️ インド →
13.25
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 9.98 9.98 9.27 9.48 0.0M
2021-12-30 9.49 9.71 9.05 9.60 0.0M
2021-12-29 9.05 9.43 9.00 9.26 0.0M
2021-12-28 9.39 9.49 9.00 9.13 0.0M
2021-12-27 9.70 9.70 8.96 9.05 0.0M
2021-12-24 9.40 9.40 8.93 9.39 0.0M
2021-12-23 9.50 9.55 8.88 9.39 0.0M
2021-12-22 9.00 9.54 8.66 9.30 0.0M
2021-12-21 9.10 9.57 9.10 9.10 0.0M
2021-12-20 10.07 10.08 9.57 9.57 0.0M
2021-12-17 9.70 10.60 9.65 10.07 0.0M
2021-12-16 10.69 10.75 9.80 10.15 0.0M
2021-12-15 10.15 10.99 10.15 10.29 0.1M
2021-12-14 11.48 11.48 10.40 10.82 0.1M
2021-12-13 12.40 12.40 10.80 11.25 0.3M
2021-12-10 10.30 11.46 9.55 11.46 0.3M
2021-12-09 8.14 9.55 8.00 9.55 0.3M
2021-12-08 7.92 8.35 7.42 7.96 0.1M
2021-12-07 7.61 7.90 6.94 7.61 0.0M
2021-12-06 7.45 7.75 7.40 7.53 0.0M
2021-12-03 7.50 7.50 7.25 7.40 0.0M
2021-12-02 7.80 7.80 7.22 7.27 0.0M
2021-12-01 7.00 7.65 7.00 7.40 0.0M
2021-11-30 7.10 7.70 7.10 7.30 0.0M
2021-11-29 7.42 7.60 7.07 7.20 0.0M
2021-11-26 7.95 7.95 7.30 7.39 0.0M
2021-11-25 7.85 7.85 7.32 7.37 0.0M
2021-11-24 7.50 7.90 7.20 7.33 0.1M
2021-11-23 8.15 8.20 7.21 7.36 0.0M
2021-11-22 9.20 9.20 7.83 7.98 0.1M
2021-11-18 8.41 8.55 7.70 8.55 0.2M
2021-11-17 7.33 7.83 7.06 7.78 0.1M
2021-11-16 7.40 7.40 7.05 7.12 0.0M
2021-11-15 7.60 7.60 7.03 7.19 0.0M
2021-11-12 7.48 7.48 7.00 7.30 0.0M
2021-11-11 7.44 7.44 7.10 7.10 0.0M
2021-11-10 7.56 7.56 7.00 7.08 0.1M
2021-11-09 7.05 7.64 7.05 7.22 0.0M
2021-11-08 7.56 7.57 7.16 7.27 0.0M
2021-11-04 7.59 7.59 7.35 7.47 0.0M
2021-11-03 7.15 7.59 7.10 7.18 0.0M
2021-11-02 7.74 7.74 7.30 7.36 0.0M
2021-11-01 7.79 7.79 7.27 7.41 0.0M
2021-10-29 7.85 7.85 7.16 7.25 0.0M
2021-10-28 7.86 7.86 7.40 7.48 0.0M
2021-10-27 7.89 7.89 7.41 7.55 0.0M
2021-10-26 7.95 7.95 7.26 7.65 0.0M
2021-10-25 7.49 7.95 7.03 7.75 0.1M
2021-10-22 7.02 7.40 7.00 7.23 0.0M
2021-10-21 7.00 7.35 7.00 7.17 0.0M
2021-10-20 7.45 7.45 6.71 7.06 0.0M
2021-10-19 6.85 7.64 6.85 7.16 0.0M
2021-10-18 7.15 7.59 7.15 7.45 0.0M
2021-10-14 7.20 7.70 7.10 7.30 0.0M
2021-10-13 7.99 8.00 7.16 7.35 0.0M
2021-10-12 7.80 7.80 7.50 7.71 0.0M
2021-10-11 7.90 8.00 6.70 7.65 0.0M
2021-10-08 7.80 7.80 7.25 7.43 0.0M
2021-10-07 7.55 7.75 7.38 7.49 0.0M
2021-10-06 7.78 7.78 7.35 7.49 0.0M
2021-10-05 7.50 7.84 7.38 7.48 0.0M
2021-10-04 7.68 7.68 7.30 7.61 0.0M
2021-10-01 7.70 7.70 7.30 7.51 0.0M
2021-09-30 7.69 7.69 7.27 7.34 0.0M
2021-09-29 7.75 7.75 7.18 7.45 0.0M
2021-09-28 7.11 7.70 7.11 7.46 0.0M
2021-09-27 7.50 7.50 7.16 7.44 0.0M
2021-09-24 7.70 7.70 7.21 7.24 0.0M
2021-09-23 7.50 7.70 7.32 7.51 0.0M
2021-09-22 8.10 8.20 7.58 7.64 0.0M
2021-09-21 7.73 8.09 7.72 7.97 0.0M
2021-09-20 8.49 8.51 7.76 8.10 0.0M
2021-09-17 8.11 8.11 7.53 8.11 0.0M
2021-09-16 7.60 7.73 7.40 7.73 0.0M
2021-09-15 7.29 7.49 7.15 7.37 0.0M
2021-09-14 7.29 7.29 7.01 7.22 0.0M
2021-09-13 7.40 7.40 7.01 7.15 0.0M
2021-09-09 7.12 7.34 7.06 7.30 0.0M
2021-09-08 7.22 7.22 7.09 7.12 0.0M
2021-09-07 7.33 7.33 6.70 7.05 0.0M
2021-09-06 7.34 7.34 6.76 7.04 0.0M
2021-09-03 7.11 7.22 6.92 7.04 0.0M
2021-09-02 7.15 7.18 6.87 6.94 0.0M
2021-09-01 6.80 7.25 6.66 6.85 0.0M
2021-08-31 7.33 7.33 6.71 6.94 0.0M
2021-08-30 6.87 7.29 6.65 7.02 0.0M
2021-08-27 7.29 7.29 6.66 6.98 0.0M
2021-08-26 7.08 7.33 6.75 7.01 0.0M
2021-08-25 7.17 7.17 6.57 7.08 0.0M
2021-08-24 6.52 6.83 6.19 6.83 0.0M
2021-08-23 7.09 7.09 6.44 6.51 0.0M
2021-08-20 6.71 7.20 6.71 6.76 0.0M
2021-08-18 7.20 7.40 7.05 7.05 0.0M
2021-08-17 8.10 8.10 7.42 7.42 0.0M
2021-08-16 8.40 8.40 7.81 7.81 0.0M
2021-08-13 7.86 8.40 7.86 8.22 0.0M
2021-08-12 8.35 8.52 8.00 8.16 0.1M
2021-08-11 8.20 9.09 7.82 8.15 0.0M
2021-08-10 8.15 9.49 8.15 8.61 0.1M
2021-08-09 9.60 9.60 8.52 8.66 0.1M
2021-08-06 8.61 9.89 8.61 9.41 0.3M
2021-08-05 10.90 10.90 9.46 9.46 0.2M
2021-08-04 10.15 10.51 10.00 10.51 0.7M
2021-08-03 8.45 8.76 8.45 8.76 0.2M
2021-08-02 7.10 7.49 6.91 7.30 0.1M
2021-07-30 6.98 7.10 6.72 6.89 0.0M
2021-07-29 7.10 7.10 6.76 6.95 0.0M
2021-07-28 7.08 7.08 6.80 6.98 0.0M
2021-07-27 7.22 7.22 6.68 6.82 0.0M
2021-07-26 6.79 7.16 6.56 7.05 0.1M
2021-07-23 6.74 6.74 6.28 6.64 0.0M
2021-07-22 6.84 6.85 6.30 6.45 0.2M
2021-07-20 6.94 7.19 6.44 6.52 0.2M
2021-07-19 7.00 7.30 7.00 7.13 0.0M
2021-07-16 7.05 7.29 6.96 7.19 0.0M
2021-07-15 7.20 7.34 7.10 7.14 0.1M
2021-07-14 7.35 7.35 7.06 7.27 0.1M
2021-07-13 6.68 7.39 6.68 7.13 0.2M
2021-07-12 6.03 7.38 6.03 6.68 0.3M
2021-07-09 6.39 6.39 6.07 6.25 0.0M
2021-07-08 6.10 6.49 6.00 6.13 0.0M
2021-07-07 6.31 6.99 5.80 6.22 0.1M
2021-07-06 6.91 7.39 6.45 6.80 0.0M
2021-07-05 5.99 6.99 5.91 6.91 0.2M
2021-07-02 5.73 6.05 5.73 5.91 0.0M
2021-07-01 5.95 5.96 5.70 5.79 0.0M
2021-06-30 5.77 6.00 5.75 5.80 0.1M
2021-06-29 5.99 6.15 5.75 5.81 0.0M
2021-06-28 6.15 6.15 5.71 6.00 0.1M
2021-06-25 6.20 6.20 5.86 6.03 0.0M
2021-06-24 6.38 6.38 5.81 5.99 0.1M
2021-06-23 6.23 6.23 5.75 6.00 0.0M
2021-06-22 6.39 6.39 5.91 6.01 0.0M
2021-06-21 6.05 6.39 5.87 6.00 0.1M
2021-06-18 6.38 6.49 5.80 6.05 0.2M
2021-06-17 6.55 6.70 5.83 6.04 0.2M
2021-06-16 6.40 6.75 6.01 6.40 0.1M
2021-06-15 6.80 6.90 6.00 6.27 0.1M
2021-06-14 7.00 7.10 6.25 6.37 0.1M
2021-06-11 7.00 7.10 6.60 6.99 0.1M
2021-06-10 7.10 7.10 6.60 6.94 0.1M
2021-06-09 6.65 7.20 6.65 6.92 0.1M
2021-06-08 7.19 7.49 6.61 6.75 0.0M
2021-06-07 6.50 7.10 6.50 6.95 0.0M
2021-06-04 7.00 7.09 6.50 6.95 0.0M
2021-06-03 7.08 7.08 6.50 6.69 0.1M
2021-06-02 6.90 6.99 6.50 6.74 0.0M
2021-06-01 7.13 7.13 6.40 6.58 0.0M
2021-05-31 7.00 7.28 6.60 6.93 0.0M
2021-05-28 7.30 7.30 6.43 6.74 0.0M
2021-05-27 7.35 7.35 6.75 7.20 0.0M
2021-05-26 8.40 8.40 6.20 7.09 0.1M
2021-05-25 7.64 8.34 7.10 7.66 0.0M
2021-05-24 6.40 7.80 6.40 7.01 0.1M
2021-05-21 5.90 6.66 5.81 6.52 0.0M
2021-05-20 5.75 5.94 5.65 5.75 0.0M
2021-05-19 5.70 5.75 5.40 5.61 0.0M
2021-05-18 5.93 5.93 5.51 5.75 0.0M
2021-05-17 5.80 5.80 5.13 5.41 0.0M
2021-05-14 5.90 5.90 5.42 5.73 0.0M
2021-05-12 5.94 6.00 5.50 5.66 0.1M
2021-05-11 5.65 5.90 5.30 5.85 0.0M
2021-05-10 5.35 5.79 5.24 5.70 0.0M
2021-05-07 5.24 5.39 4.72 5.33 0.0M
2021-05-06 5.49 5.49 4.83 5.08 0.0M
2021-05-05 5.40 5.49 5.10 5.41 0.0M
2021-05-04 5.40 5.40 5.00 5.36 0.0M
2021-05-03 4.70 5.40 4.70 5.27 0.0M
2021-04-30 5.60 5.71 4.53 4.73 0.1M
2021-04-29 5.70 5.70 5.11 5.66 0.0M
2021-04-28 5.71 5.71 5.20 5.59 0.0M
2021-04-27 5.60 5.60 5.40 5.53 0.0M
2021-04-26 5.60 5.60 5.03 5.48 0.0M
2021-04-23 5.59 5.59 5.16 5.48 0.0M
2021-04-22 5.35 5.59 5.02 5.41 0.0M
2021-04-20 5.59 5.59 5.00 5.43 0.0M
2021-04-19 5.41 5.50 4.90 5.29 0.0M
2021-04-16 6.46 6.46 5.02 5.30 0.1M
2021-04-15 6.58 6.58 5.94 6.07 0.0M
2021-04-13 6.19 6.54 5.93 6.28 0.0M
2021-04-12 6.58 6.58 6.00 6.13 0.0M
2021-04-09 6.82 6.82 6.00 6.28 0.0M
2021-04-08 6.94 6.94 6.81 6.81 0.0M
2021-04-07 6.94 6.94 6.82 6.82 0.0M
2021-04-06 6.89 6.89 6.25 6.74 0.0M
2021-04-05 6.96 6.96 6.30 6.63 0.0M
2021-04-01 6.33 6.88 6.33 6.79 0.0M
2021-03-31 6.98 6.98 6.32 6.89 0.0M
2021-03-30 6.86 6.86 6.82 6.82 0.0M
2021-03-26 6.37 6.90 6.35 6.87 0.0M
2021-03-25 7.00 7.00 6.35 6.89 0.0M
2021-03-24 7.00 7.00 6.55 6.89 0.0M
2021-03-23 6.99 6.99 6.51 6.98 0.0M
2021-03-22 6.91 6.99 6.36 6.99 0.0M
2021-03-19 6.90 6.90 6.39 6.65 0.0M
2021-03-18 7.39 7.39 6.35 6.70 0.0M
2021-03-17 6.51 6.99 6.26 6.97 0.0M
2021-03-16 6.99 7.00 6.51 6.90 0.0M
2021-03-15 7.04 7.04 6.51 6.92 0.0M
2021-03-12 6.26 7.00 6.26 6.85 0.0M
2021-03-10 6.92 6.92 6.31 6.77 0.0M
2021-03-09 7.09 7.09 6.13 6.88 0.0M
2021-03-08 7.18 7.18 6.70 6.94 0.0M
2021-03-05 7.37 7.37 6.65 6.88 0.0M
2021-03-04 7.37 7.37 6.51 7.28 0.0M
2021-03-03 7.34 7.34 6.73 7.00 0.0M
2021-03-02 7.25 7.25 6.63 6.84 0.0M
2021-03-01 7.34 7.34 6.90 7.07 0.0M
2021-02-26 7.40 7.40 6.51 6.97 0.0M
2021-02-25 6.85 7.69 6.85 7.19 0.0M
2021-02-24 7.25 8.19 6.83 7.08 0.0M
2021-02-23 6.80 6.96 6.60 6.93 0.0M
2021-02-22 7.40 7.40 6.50 6.96 0.0M
2021-02-19 7.70 7.70 6.11 6.99 0.0M
2021-02-18 6.95 7.50 6.95 7.27 0.0M
2021-02-17 6.85 7.40 6.45 7.09 0.0M
2021-02-16 7.90 7.90 6.55 6.95 0.0M
2021-02-15 8.78 8.78 7.14 7.38 0.0M
2021-02-12 8.49 8.49 7.98 8.27 0.0M
2021-02-11 8.00 8.35 7.99 8.21 0.0M
2021-02-10 8.40 8.40 7.50 7.92 0.0M
2021-02-09 8.25 8.25 7.50 7.97 0.0M
2021-02-08 7.89 7.89 7.50 7.87 0.0M
2021-02-05 7.90 7.90 7.11 7.55 0.0M
2021-02-04 7.20 7.60 7.20 7.55 0.0M
2021-02-03 7.98 7.98 6.93 7.06 0.0M
2021-02-02 7.10 7.80 7.10 7.70 0.0M
2021-02-01 7.99 7.99 7.00 7.69 0.0M
2021-01-29 7.79 7.79 7.00 7.75 0.0M
2021-01-28 6.79 7.50 6.30 7.22 0.0M
2021-01-27 7.85 7.85 6.80 6.97 0.0M
2021-01-25 7.98 7.98 7.30 7.54 0.0M
2021-01-22 7.99 7.99 7.40 7.72 0.0M
2021-01-21 8.48 8.48 7.55 7.79 0.0M
2021-01-20 8.29 8.80 8.00 8.19 0.0M
2021-01-19 8.35 8.35 7.71 8.00 0.0M
2021-01-18 7.60 8.29 7.60 8.11 0.0M
2021-01-15 7.45 8.00 7.45 7.97 0.0M
2021-01-14 8.40 8.40 7.77 8.05 0.0M
2021-01-13 8.49 8.49 7.95 8.03 0.0M
2021-01-12 8.25 8.35 7.60 8.35 0.0M
2021-01-11 8.35 8.59 8.02 8.24 0.0M
2021-01-08 8.50 8.60 8.03 8.25 0.0M
2021-01-07 8.51 8.51 7.81 8.21 0.0M
2021-01-06 8.50 8.51 8.00 8.16 0.0M
2021-01-05 8.16 8.51 8.00 8.29 0.0M
2021-01-04 8.30 8.90 7.86 8.00 0.0M
2021-01-01 8.40 8.90 8.02 8.19 0.0M