Subhash Silk Mills Ltd (SUSM)

UNQP
🏛️ インド →
11.28
最終更新: 2025-09-22
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
2023-12-28 13.41 13.68 13.41 13.68 0.0M
2023-12-27 13.68 13.68 13.68 13.68 0.0M
2023-12-26 14.50 14.50 13.95 13.95 0.0M
2023-12-22 13.96 14.23 13.96 14.23 0.0M
2023-12-21 14.15 14.15 13.96 13.96 0.0M
2023-12-20 14.24 14.24 14.24 14.24 0.0M
2023-12-19 13.72 13.97 13.72 13.97 0.0M
2023-12-18 13.45 13.70 13.45 13.70 0.0M
2023-12-15 13.44 13.44 13.44 13.44 0.0M
2023-12-14 13.71 13.71 13.71 13.71 0.0M
2023-12-13 13.45 13.45 13.45 13.45 0.0M
2023-12-12 13.45 13.45 13.45 13.45 0.0M
2023-12-11 13.69 13.69 13.43 13.43 0.0M
2023-12-08 13.43 13.43 13.43 13.43 0.0M
2023-12-07 13.43 13.43 13.43 13.43 0.0M
2023-12-06 13.70 13.70 13.70 13.70 0.0M
2023-12-05 13.75 13.75 13.48 13.70 0.0M
2023-12-01 13.75 13.75 13.75 13.75 0.0M
2023-11-30 13.90 14.00 13.90 14.00 0.0M
2023-11-29 13.40 13.90 13.40 13.90 0.0M
2023-11-28 13.90 13.90 13.63 13.63 0.0M
2023-11-24 13.84 13.90 13.84 13.90 0.0M
2023-11-23 14.13 14.13 14.12 14.12 0.0M
2023-11-22 14.12 14.40 14.12 14.40 0.0M
2023-11-21 14.12 14.12 13.45 14.12 0.0M
2023-11-20 12.55 13.45 12.55 13.45 0.0M
2023-11-17 12.20 12.81 11.96 12.81 0.0M
2023-11-16 13.33 13.33 12.10 12.20 0.0M
2023-11-15 12.34 12.70 11.50 12.70 0.0M
2023-11-13 11.53 12.10 11.53 12.10 0.0M
2023-11-12 11.77 11.77 11.53 11.53 0.0M
2023-11-10 11.77 11.77 11.77 11.77 0.0M
2023-11-08 11.21 11.21 11.21 11.21 0.0M
2023-11-07 10.39 10.68 10.39 10.68 0.0M
2023-11-06 10.39 10.39 9.88 10.18 0.0M
2023-11-03 10.39 10.39 9.88 10.39 0.0M
2023-11-02 10.71 10.90 10.39 10.39 0.0M
2023-11-01 11.50 11.50 10.93 10.93 0.0M
2023-10-31 11.92 12.48 11.50 11.50 0.0M
2023-10-30 12.54 13.10 11.92 11.92 0.0M
2023-10-27 13.20 13.20 12.54 12.54 0.0M
2023-10-26 12.75 13.20 12.75 13.20 0.0M
2023-10-25 13.20 13.20 13.20 13.20 0.0M
2023-10-23 13.20 13.20 13.20 13.20 0.0M
2023-10-20 13.46 13.46 13.46 13.46 0.0M
2023-10-19 13.58 13.58 13.54 13.54 0.0M
2023-10-18 13.68 13.68 13.59 13.59 0.0M
2023-10-17 13.37 13.68 12.71 13.68 0.0M
2023-10-16 13.41 13.41 13.37 13.37 0.0M
2023-10-13 14.07 14.07 14.07 14.07 0.0M
2023-10-12 14.35 14.36 14.35 14.35 0.0M
2023-10-11 14.64 14.64 14.64 14.64 0.0M
2023-10-10 14.93 14.93 14.93 14.93 0.0M
2023-10-06 15.23 15.23 15.23 15.23 0.0M
2023-10-05 15.54 15.54 15.54 15.54 0.0M
2023-10-04 15.85 15.85 15.85 15.85 0.0M
2023-09-28 16.20 16.20 16.17 16.17 0.0M
2023-09-27 16.82 16.82 16.49 16.49 0.0M
2023-09-25 16.82 16.82 16.82 16.82 0.0M
2023-09-22 17.51 17.51 17.16 17.16 0.0M
2023-09-21 17.51 17.51 17.51 17.51 0.0M
2023-09-18 17.86 17.86 17.86 17.86 0.0M
2023-09-15 18.58 18.58 17.86 17.86 0.0M
2023-09-14 18.22 18.22 18.22 18.22 0.0M
2023-09-13 17.87 17.87 17.87 17.87 0.0M
2023-09-12 17.52 17.52 17.52 17.52 0.0M
2023-09-11 16.69 16.69 16.69 16.69 0.0M
2023-09-08 15.90 15.90 15.90 15.90 0.0M
2023-09-07 15.15 15.15 15.15 15.15 0.0M
2023-09-06 13.75 14.43 13.75 14.43 0.0M
2023-09-05 13.36 13.75 13.10 13.75 0.0M
2023-09-04 12.78 13.12 11.88 13.10 0.0M
2023-09-01 12.50 12.50 12.50 12.50 0.0M
2023-08-31 11.91 11.91 11.58 11.91 0.0M
2023-08-30 11.03 11.35 11.03 11.35 0.0M
2023-08-29 10.80 10.81 10.60 10.81 0.0M
2023-08-28 10.60 10.90 10.30 10.30 0.0M
2023-08-25 10.36 10.39 10.36 10.39 0.0M
2023-08-24 9.93 9.93 9.90 9.90 0.0M
2023-08-22 9.46 9.46 9.46 9.46 0.0M
2023-08-18 9.01 9.01 9.00 9.01 0.0M
2023-08-17 8.59 8.59 8.59 8.59 0.0M
2023-08-16 8.19 8.19 8.19 8.19 0.0M
2023-08-14 7.80 7.80 7.80 7.80 0.0M
2023-08-11 7.80 7.80 7.80 7.80 0.0M
2023-08-10 7.80 7.80 7.80 7.80 0.0M
2023-08-07 7.08 7.43 7.08 7.43 0.0M
2023-08-04 7.08 7.08 7.08 7.08 0.0M
2023-07-28 6.75 6.75 6.75 6.75 0.0M
2023-07-27 6.13 6.43 6.13 6.43 0.0M
2023-07-25 6.30 6.30 6.13 6.13 0.0M
2023-07-24 6.61 6.61 6.29 6.45 0.0M
2023-07-20 6.61 6.61 6.61 6.61 0.0M
2023-07-19 6.73 6.73 6.60 6.60 0.0M
2023-07-18 6.61 6.61 6.60 6.60 0.0M
2023-07-17 6.90 6.90 6.56 6.84 0.0M
2023-07-14 6.90 6.90 6.90 6.90 0.0M
2023-07-13 6.86 6.90 6.86 6.90 0.0M
2023-07-12 7.22 7.22 7.22 7.22 0.0M
2023-07-11 7.60 7.60 7.22 7.22 0.0M
2023-07-10 7.60 7.60 7.60 7.60 0.0M
2023-07-07 7.60 7.60 7.60 7.60 0.0M
2023-07-06 7.50 7.55 7.50 7.55 0.0M
2023-07-05 7.90 7.95 7.48 7.66 0.0M
2023-07-04 7.87 7.87 7.50 7.87 0.0M
2023-07-03 7.15 7.50 7.15 7.50 0.0M
2023-06-30 7.15 7.15 7.15 7.15 0.0M
2023-06-28 7.10 7.10 7.10 7.10 0.0M
2023-06-27 7.10 7.10 7.10 7.10 0.0M
2023-06-26 7.10 7.10 7.10 7.10 0.0M
2023-06-23 7.10 7.10 7.10 7.10 0.0M
2023-06-22 7.10 7.10 7.10 7.10 0.0M
2023-06-21 7.09 7.09 6.75 6.77 0.0M
2023-06-20 7.10 7.10 7.10 7.10 0.0M
2023-06-16 7.00 7.17 7.00 7.17 0.0M
2023-06-15 6.56 7.24 6.56 7.17 0.0M
2023-06-14 6.90 6.90 6.90 6.90 0.0M
2023-06-13 6.90 6.90 6.90 6.90 0.0M
2023-06-12 6.90 6.90 6.90 6.90 0.0M
2023-06-09 6.90 6.90 6.90 6.90 0.0M
2023-06-07 6.90 6.90 6.90 6.90 0.0M
2023-06-06 6.90 6.90 6.90 6.90 0.0M
2023-06-05 6.68 6.90 6.35 6.90 0.0M
2023-06-02 6.35 6.68 6.35 6.68 0.0M
2023-06-01 7.03 7.03 6.68 6.68 0.0M
2023-05-31 7.03 7.04 7.03 7.03 0.0M
2023-05-30 7.77 7.77 7.39 7.39 0.0M
2023-05-29 7.77 7.77 7.77 7.77 0.0M
2023-05-26 8.17 8.17 7.77 8.16 0.0M
2023-05-25 8.35 8.35 8.17 8.17 0.0M
2023-05-24 8.17 8.17 8.17 8.17 0.0M
2023-05-23 8.17 8.17 8.17 8.17 0.0M
2023-05-22 8.59 8.59 8.59 8.59 0.0M
2023-05-18 9.04 9.04 9.04 9.04 0.0M
2023-05-17 9.05 9.05 9.05 9.05 0.0M
2023-05-16 9.29 9.29 9.29 9.29 0.0M
2023-05-12 9.30 9.30 9.30 9.30 0.0M
2023-05-11 9.30 9.30 9.30 9.30 0.0M
2023-05-10 9.45 9.45 9.45 9.45 0.0M
2023-05-09 9.60 9.60 9.60 9.60 0.0M
2023-05-08 9.60 9.60 9.60 9.60 0.0M
2023-05-05 9.75 9.75 9.75 9.75 0.0M
2023-05-04 9.76 9.76 9.75 9.75 0.0M
2023-05-03 9.30 9.30 9.30 9.30 0.0M
2023-05-02 8.95 8.95 8.95 8.95 0.0M
2023-04-26 9.30 9.30 9.30 9.30 0.0M
2023-04-25 9.30 9.30 9.00 9.30 0.0M
2023-04-24 9.30 9.30 9.30 9.30 0.0M
2023-04-21 9.49 9.49 9.49 9.49 0.0M
2023-04-20 9.50 9.50 9.50 9.50 0.0M
2023-04-19 9.55 9.55 9.55 9.55 0.0M
2023-04-18 9.55 9.55 9.55 9.55 0.0M
2023-04-17 9.08 9.55 9.08 9.55 0.0M
2023-04-13 10.00 10.00 9.55 9.55 0.0M
2023-04-12 10.00 10.00 10.00 10.00 0.0M
2023-04-11 10.25 10.25 10.01 10.01 0.0M
2023-04-10 9.55 10.02 9.45 10.02 0.0M
2023-04-06 9.55 9.80 9.55 9.55 0.0M
2023-04-05 9.55 9.55 9.34 9.34 0.0M
2023-04-03 9.34 9.34 9.34 9.34 0.0M
2023-03-31 9.34 9.34 9.34 9.34 0.0M
2023-03-28 8.90 9.34 8.90 9.34 0.0M
2023-03-27 8.90 8.90 8.90 8.90 0.0M
2023-03-24 9.00 9.00 8.90 8.90 0.0M
2023-03-23 8.60 9.00 8.60 9.00 0.0M
2023-03-22 9.00 9.00 9.00 9.00 0.0M
2023-03-21 9.60 10.08 9.15 9.15 0.0M
2023-03-17 9.60 9.60 9.60 9.60 0.0M
2023-03-15 9.60 9.60 9.60 9.60 0.0M
2023-03-14 10.10 10.10 10.10 10.10 0.0M
2023-03-10 10.10 10.10 10.10 10.10 0.0M
2023-03-09 10.50 10.50 10.30 10.30 0.0M
2023-03-06 10.50 10.50 10.50 10.50 0.0M
2023-03-01 10.78 10.78 10.77 10.78 0.0M
2023-02-28 10.78 10.78 10.78 10.78 0.0M
2023-02-27 10.78 10.78 10.78 10.78 0.0M
2023-02-24 11.00 11.00 11.00 11.00 0.0M
2023-02-23 11.20 11.20 11.20 11.20 0.0M
2023-02-22 11.20 11.20 11.20 11.20 0.0M
2023-02-21 11.20 11.20 11.20 11.20 0.0M
2023-02-20 11.20 11.20 11.20 11.20 0.0M
2023-02-17 11.76 11.76 11.20 11.20 0.0M
2023-02-16 11.20 11.20 11.20 11.20 0.0M
2023-02-15 10.70 11.23 10.70 11.20 0.0M
2023-02-14 10.70 10.70 10.70 10.70 0.0M
2023-02-13 10.78 10.78 10.78 10.78 0.0M
2023-02-10 11.34 11.34 10.78 10.78 0.0M
2023-02-09 11.34 11.34 11.34 11.34 0.0M
2023-02-08 11.57 11.57 11.57 11.57 0.0M
2023-02-07 11.57 11.57 11.57 11.57 0.0M
2023-02-06 11.81 11.81 11.81 11.81 0.0M
2023-02-03 11.81 11.81 11.81 11.81 0.0M
2023-02-01 11.81 11.81 11.81 11.81 0.0M
2023-01-31 11.57 11.81 11.57 11.81 0.0M
2023-01-30 11.57 11.81 11.57 11.81 0.0M
2023-01-27 12.00 12.00 11.81 11.81 0.0M
2023-01-25 12.44 12.44 12.43 12.43 0.0M
2023-01-24 13.35 13.35 12.44 12.44 0.0M
2023-01-23 13.77 13.77 13.09 13.09 0.0M
2023-01-20 13.77 13.77 12.50 13.77 0.0M
2023-01-19 13.12 13.12 13.00 13.12 0.0M
2023-01-18 12.07 12.55 11.37 12.50 0.0M
2023-01-17 11.96 11.96 11.96 11.96 0.0M
2023-01-16 11.50 11.50 10.83 11.50 0.0M
2023-01-13 11.70 11.70 11.00 11.40 0.0M
2023-01-12 11.24 11.24 11.23 11.24 0.0M
2023-01-11 10.71 10.71 10.71 10.71 0.0M
2023-01-10 10.20 10.20 10.20 10.20 0.0M
2023-01-09 9.72 9.72 9.72 9.72 0.0M
2023-01-06 9.00 9.26 8.45 9.26 0.0M
2023-01-05 8.45 8.82 8.40 8.82 0.0M
2023-01-04 8.40 8.40 8.40 8.40 0.0M
2023-01-02 8.82 8.82 8.40 8.40 0.0M