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
2024-12-31 18.01 19.95 18.01 19.21 0.0M
2024-12-30 19.75 19.75 18.05 18.98 0.0M
2024-12-27 18.51 19.94 17.60 19.03 0.1M
2024-12-26 18.70 19.25 17.80 18.05 0.0M
2024-12-24 18.77 20.00 18.50 18.66 0.1M
2024-12-23 17.81 19.48 17.05 18.55 0.2M
2024-12-20 17.99 18.95 17.00 17.37 0.1M
2024-12-19 19.69 19.69 17.92 18.05 0.1M
2024-12-18 17.60 20.05 16.70 19.30 0.1M
2024-12-17 18.30 18.70 17.80 18.03 0.0M
2024-12-16 18.80 18.80 18.05 18.30 0.0M
2024-12-13 18.57 21.62 18.00 18.50 0.2M
2024-12-12 20.61 21.30 18.50 18.95 0.4M
2024-12-11 16.74 19.69 16.10 19.69 0.3M
2024-12-10 16.06 16.87 16.06 16.41 0.0M
2024-12-09 17.50 17.50 15.95 16.39 0.0M
2024-12-06 16.65 16.74 16.04 16.62 0.0M
2024-12-05 15.89 16.50 15.89 16.24 0.0M
2024-12-04 15.90 16.72 15.81 16.35 0.0M
2024-12-03 16.21 16.49 15.75 15.90 0.0M
2024-12-02 16.45 16.89 15.22 15.89 0.0M
2024-11-29 16.63 16.63 15.77 16.13 0.0M
2024-11-28 16.68 17.00 15.60 16.26 0.0M
2024-11-27 16.84 16.84 15.52 15.94 0.0M
2024-11-26 15.30 16.24 15.30 15.99 0.0M
2024-11-25 15.70 16.14 15.60 16.00 0.0M
2024-11-22 15.29 15.76 15.12 15.50 0.0M
2024-11-21 15.25 16.50 15.00 15.45 0.0M
2024-11-19 16.90 16.90 15.67 15.79 0.0M
2024-11-18 16.09 16.44 15.76 16.16 0.0M
2024-11-14 16.00 16.21 15.60 15.73 0.0M
2024-11-13 15.41 16.50 15.40 15.59 0.0M
2024-11-12 17.70 17.70 16.02 16.31 0.0M
2024-11-11 17.00 17.95 16.60 16.93 0.0M
2024-11-08 18.15 18.15 16.99 17.20 0.0M
2024-11-07 18.01 18.50 17.50 18.00 0.0M
2024-11-06 17.84 18.25 17.53 17.66 0.0M
2024-11-05 17.70 17.70 17.00 17.16 0.0M
2024-11-04 18.74 18.74 16.29 17.19 0.0M
2024-11-01 18.74 19.00 18.14 18.53 0.0M
2024-10-31 19.00 20.45 17.50 18.14 0.2M
2024-10-30 16.40 18.55 15.40 18.50 0.1M
2024-10-29 15.23 15.49 14.34 15.46 0.0M
2024-10-28 15.75 15.75 14.40 15.00 0.1M
2024-10-25 16.58 16.74 15.00 15.66 0.0M
2024-10-24 15.75 16.98 15.75 16.17 0.0M
2024-10-23 17.00 17.00 16.15 16.41 0.0M
2024-10-22 18.25 18.25 16.75 16.82 0.0M
2024-10-21 17.75 18.29 17.11 17.90 0.0M
2024-10-18 17.90 18.49 17.00 17.22 0.0M
2024-10-17 18.50 18.50 17.46 17.73 0.0M
2024-10-16 17.70 18.50 17.70 17.94 0.0M
2024-10-15 18.40 18.85 17.56 18.77 0.0M
2024-10-14 18.25 18.50 17.51 18.18 0.1M
2024-10-11 17.00 17.95 17.00 17.94 0.0M
2024-10-10 17.07 17.74 17.05 17.44 0.0M
2024-10-09 18.29 18.29 16.80 17.43 0.0M
2024-10-08 16.50 17.60 16.17 17.35 0.0M
2024-10-07 17.50 17.69 15.75 16.02 0.0M
2024-10-04 16.02 17.25 16.02 17.05 0.0M
2024-10-03 17.30 17.51 16.80 17.08 0.0M
2024-10-01 17.85 17.85 17.27 17.31 0.0M
2024-09-30 17.99 17.99 17.13 17.55 0.0M
2024-09-27 17.19 17.80 16.61 17.53 0.0M
2024-09-26 17.50 18.00 16.82 16.98 0.0M
2024-09-25 18.25 18.25 16.25 17.45 0.0M
2024-09-24 17.88 18.25 17.50 17.86 0.0M
2024-09-23 17.51 18.50 17.51 17.88 0.0M
2024-09-20 18.01 18.95 17.50 17.97 0.0M
2024-09-19 19.25 19.25 17.90 18.13 0.1M
2024-09-18 19.25 20.00 18.50 19.00 0.1M
2024-09-17 19.05 19.24 18.61 19.01 0.0M
2024-09-16 19.76 20.00 18.50 18.92 0.0M
2024-09-13 19.67 20.00 19.06 19.27 0.0M
2024-09-12 19.15 21.00 18.81 19.22 0.1M
2024-09-11 17.98 19.60 17.31 18.74 0.1M
2024-09-10 18.05 18.50 17.25 17.74 0.0M
2024-09-09 17.75 18.46 17.24 17.87 0.0M
2024-09-06 18.98 18.99 17.98 18.12 0.0M
2024-09-05 19.50 19.50 18.12 18.64 0.0M
2024-09-04 19.05 19.35 17.51 19.14 0.1M
2024-09-03 19.77 20.90 18.75 18.86 0.1M
2024-09-02 19.00 20.70 18.40 19.77 0.2M
2024-08-30 17.75 19.70 17.75 19.30 0.1M
2024-08-29 19.00 19.60 18.01 18.74 0.2M
2024-08-28 16.42 18.89 15.20 18.71 0.3M
2024-08-27 17.35 17.35 15.34 16.57 0.1M
2024-08-26 17.00 17.47 16.75 17.34 0.1M
2024-08-23 16.50 17.80 16.50 17.16 0.1M
2024-08-22 16.50 16.50 15.58 16.26 0.0M
2024-08-21 15.80 16.70 15.33 15.94 0.0M
2024-08-20 15.94 15.94 15.14 15.50 0.0M
2024-08-19 16.25 16.25 15.01 15.46 0.0M
2024-08-16 15.94 16.30 15.38 15.67 0.0M
2024-08-14 15.99 16.24 15.37 15.46 0.0M
2024-08-13 17.30 17.31 15.50 15.70 0.0M
2024-08-12 15.90 17.80 14.50 16.68 0.2M
2024-08-09 14.92 16.00 14.70 15.77 0.1M
2024-08-08 15.44 15.44 14.56 14.76 0.0M
2024-08-07 14.75 15.15 14.00 14.97 0.0M
2024-08-06 14.56 14.87 13.31 14.21 0.0M
2024-08-05 14.84 14.84 14.16 14.27 0.1M
2024-08-02 14.75 15.60 14.27 14.84 0.0M
2024-08-01 15.50 15.56 14.70 14.85 0.0M
2024-07-31 14.82 15.24 14.26 15.13 0.1M
2024-07-30 14.25 14.73 14.20 14.57 0.0M
2024-07-29 14.35 15.20 14.00 14.45 0.1M
2024-07-26 14.97 14.97 14.50 14.57 0.0M
2024-07-25 15.19 15.19 14.41 14.77 0.0M
2024-07-24 14.60 15.20 13.76 14.92 0.0M
2024-07-23 13.80 14.00 13.65 13.99 0.0M
2024-07-22 13.60 14.25 13.60 13.98 0.0M
2024-07-19 15.20 15.20 13.10 14.30 0.0M
2024-07-18 14.85 15.00 14.20 14.64 0.0M
2024-07-16 15.03 15.18 14.76 15.08 0.0M
2024-07-15 15.63 15.63 14.60 15.03 0.0M
2024-07-12 15.75 15.75 14.92 15.08 0.0M
2024-07-11 15.94 15.94 15.05 15.15 0.0M
2024-07-10 14.75 16.10 14.25 15.44 0.2M
2024-07-09 14.69 14.71 14.07 14.60 0.0M
2024-07-08 13.62 14.75 13.62 14.40 0.0M
2024-07-05 14.75 14.75 14.00 14.57 0.0M
2024-07-04 14.75 14.83 14.40 14.51 0.0M
2024-07-03 14.55 15.24 14.35 14.42 0.0M
2024-07-02 14.25 14.70 14.02 14.44 0.0M
2024-07-01 14.48 14.48 13.50 14.00 0.1M
2024-06-28 15.23 15.90 13.70 13.98 0.2M
2024-06-27 15.50 15.50 14.50 14.93 0.0M
2024-06-26 15.38 15.52 15.12 15.17 0.0M
2024-06-25 15.25 15.55 15.12 15.22 0.0M
2024-06-24 15.49 16.25 14.75 15.25 0.0M
2024-06-21 15.25 15.49 14.77 15.21 0.0M
2024-06-20 15.66 15.98 14.10 15.03 0.1M
2024-06-19 15.50 16.47 15.30 15.74 0.0M
2024-06-18 15.27 16.50 15.27 15.68 0.0M
2024-06-14 16.59 16.60 15.00 15.84 0.1M
2024-06-13 16.30 16.78 15.26 16.08 0.0M
2024-06-12 15.39 16.95 15.11 16.26 0.0M
2024-06-11 15.40 15.65 15.10 15.41 0.0M
2024-06-10 15.10 15.75 15.09 15.44 0.0M
2024-06-07 16.20 16.20 15.00 15.46 0.0M
2024-06-06 14.44 15.85 14.44 15.45 0.0M
2024-06-05 14.60 15.00 14.12 14.44 0.0M
2024-06-04 16.05 16.05 14.60 14.60 0.0M
2024-06-03 16.52 17.02 15.81 16.22 0.0M
2024-05-31 16.15 17.25 15.90 16.20 0.1M
2024-05-30 16.60 16.60 16.10 16.19 0.0M
2024-05-29 16.10 16.97 15.70 16.60 0.1M
2024-05-28 16.50 16.64 15.84 15.90 0.0M
2024-05-27 16.35 16.69 15.80 16.41 0.1M
2024-05-24 16.83 16.83 16.01 16.34 0.0M
2024-05-23 16.50 16.65 15.80 16.12 0.0M
2024-05-22 17.25 17.29 15.50 16.12 0.2M
2024-05-21 16.85 17.45 15.99 16.95 0.1M
2024-05-18 16.22 16.99 16.03 16.21 0.0M
2024-05-17 16.98 17.45 16.20 16.55 0.0M
2024-05-16 17.00 17.00 15.70 16.65 0.0M
2024-05-15 16.50 17.32 16.40 16.71 0.0M
2024-05-14 16.91 17.50 16.37 16.85 0.1M
2024-05-13 17.00 18.25 16.82 16.90 0.1M
2024-05-10 17.50 18.16 16.98 17.91 0.2M
2024-05-09 14.75 16.51 14.71 16.51 0.1M
2024-05-08 15.51 16.15 14.60 15.01 0.1M
2024-05-07 16.59 16.59 15.30 15.51 0.1M
2024-05-06 16.86 17.55 15.55 16.00 0.1M
2024-05-03 17.20 17.45 15.26 16.86 0.2M
2024-05-02 14.26 16.32 14.25 16.32 0.2M
2024-04-30 14.75 15.50 14.75 14.84 0.0M
2024-04-29 14.90 15.35 14.75 14.99 0.0M
2024-04-26 15.21 15.50 14.75 15.13 0.0M
2024-04-25 15.30 15.70 14.80 15.18 0.0M
2024-04-24 15.25 15.90 14.51 15.08 0.0M
2024-04-23 15.00 15.75 14.71 15.02 0.0M
2024-04-22 14.12 15.48 14.12 14.82 0.0M
2024-04-19 14.95 15.14 14.25 14.62 0.0M
2024-04-18 14.00 15.41 14.00 14.94 0.2M
2024-04-16 13.07 14.35 13.07 14.01 0.0M
2024-04-15 13.50 13.50 12.25 13.07 0.0M
2024-04-12 13.65 14.10 13.25 13.29 0.0M
2024-04-10 13.30 13.88 13.27 13.63 0.0M
2024-04-09 14.39 14.67 13.49 13.55 0.0M
2024-04-08 14.78 14.99 14.02 14.11 0.0M
2024-04-05 14.25 15.20 14.15 14.52 0.1M
2024-04-04 14.50 14.85 13.50 14.04 0.0M
2024-04-03 13.75 14.26 13.75 14.15 0.0M
2024-04-02 13.21 13.59 13.15 13.59 0.0M
2024-04-01 12.35 12.95 12.35 12.95 0.0M
2024-03-28 12.90 13.44 12.26 12.34 0.0M
2024-03-27 13.50 13.50 12.87 12.90 0.0M
2024-03-26 13.75 13.94 13.26 13.54 0.0M
2024-03-22 13.72 13.72 13.02 13.70 0.0M
2024-03-21 13.75 13.75 13.00 13.12 0.0M
2024-03-20 13.50 13.74 13.03 13.41 0.0M
2024-03-19 14.24 14.37 13.01 13.12 0.0M
2024-03-18 14.26 14.26 13.52 13.69 0.0M
2024-03-15 13.67 13.67 13.28 13.59 0.0M
2024-03-14 12.65 13.02 12.01 13.02 0.0M
2024-03-13 13.50 14.00 11.75 12.40 0.0M
2024-03-12 14.30 14.59 12.87 12.92 0.1M
2024-03-11 15.05 15.82 13.90 14.30 0.0M
2024-03-07 15.90 16.50 15.30 15.36 0.0M
2024-03-06 15.38 16.48 15.10 15.73 0.0M
2024-03-05 16.74 16.75 15.53 15.90 0.0M
2024-03-04 16.01 17.14 15.45 16.19 0.1M
2024-03-02 14.81 15.80 14.81 15.80 0.0M
2024-03-01 15.06 15.85 14.55 15.05 0.0M
2024-02-29 14.53 15.91 14.53 15.16 0.0M
2024-02-28 16.31 16.31 15.00 15.16 0.0M
2024-02-27 15.55 15.55 15.30 15.55 0.0M
2024-02-26 15.32 16.09 14.62 14.81 0.1M
2024-02-23 16.12 16.79 15.32 15.33 0.0M
2024-02-22 16.24 16.24 15.48 16.12 0.1M
2024-02-21 15.48 15.48 14.05 15.47 0.1M
2024-02-20 14.75 14.75 14.16 14.75 0.1M
2024-02-19 14.05 14.05 14.05 14.05 0.0M
2024-02-16 13.13 13.39 13.13 13.39 0.0M
2024-02-15 13.13 13.13 13.05 13.13 0.0M
2024-02-14 13.13 13.13 13.13 13.13 0.0M
2024-02-13 13.13 13.13 12.87 12.88 0.0M
2024-02-12 13.13 13.13 13.13 13.13 0.0M
2024-02-09 13.92 13.92 13.39 13.39 0.0M
2024-02-08 13.66 13.66 13.66 13.66 0.0M
2024-02-07 13.56 13.83 13.40 13.40 0.0M
2024-02-06 13.30 13.56 13.30 13.56 0.0M
2024-02-05 12.95 13.30 12.95 13.30 0.0M
2024-02-02 13.30 13.30 13.04 13.04 0.0M
2024-02-01 13.66 13.66 13.30 13.30 0.0M
2024-01-31 13.40 13.40 12.88 13.40 0.0M
2024-01-30 12.89 13.14 12.89 13.14 0.0M
2024-01-29 13.15 13.15 12.89 12.89 0.1M
2024-01-25 13.15 13.15 13.15 13.15 0.0M
2024-01-24 13.41 13.41 13.41 13.41 0.0M
2024-01-23 13.68 13.68 13.68 13.68 0.0M
2024-01-20 13.95 13.95 13.95 13.95 0.0M
2024-01-19 14.23 14.23 14.23 14.23 0.0M
2024-01-18 14.52 14.52 14.52 14.52 0.0M
2024-01-17 14.81 14.81 14.81 14.81 0.0M
2024-01-16 15.11 15.11 15.11 15.11 0.0M
2024-01-15 15.41 15.41 15.41 15.41 0.0M
2024-01-12 15.72 15.72 15.72 15.72 0.0M
2024-01-11 16.10 16.17 14.75 16.04 0.1M
2024-01-10 15.00 15.50 15.00 15.40 0.1M
2024-01-09 14.90 15.29 14.60 14.93 0.1M
2024-01-08 14.63 14.63 13.80 14.60 0.1M
2024-01-05 13.90 14.01 13.25 13.94 0.1M
2024-01-04 12.80 13.57 12.80 13.35 0.1M
2024-01-03 13.08 13.08 12.66 12.93 0.0M
2024-01-02 12.91 13.19 12.61 13.07 0.0M
2024-01-01 12.56 12.99 12.55 12.93 0.0M