Sadbhav Engineering

SADE
🏛️ 인도 →
12.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.24 16.60 15.73 15.96 0.1M
2022-12-29 16.70 16.70 15.40 16.06 0.1M
2022-12-28 15.89 16.04 15.25 16.04 0.1M
2022-12-27 15.25 15.28 14.65 15.28 0.1M
2022-12-26 13.84 14.56 13.35 14.56 0.0M
2022-12-23 14.44 14.44 13.87 13.87 0.0M
2022-12-22 14.75 15.15 14.58 14.59 0.1M
2022-12-21 15.96 16.00 15.18 15.34 0.1M
2022-12-20 16.70 16.70 15.90 15.97 0.1M
2022-12-19 16.43 17.00 16.12 16.73 0.2M
2022-12-16 17.05 17.50 16.85 16.96 0.1M
2022-12-15 17.91 18.80 17.25 17.56 0.2M
2022-12-14 18.21 18.79 17.36 17.98 0.5M
2022-12-13 18.65 19.24 18.31 18.42 0.2M
2022-12-12 19.16 19.51 18.60 18.74 0.1M
2022-12-09 20.65 21.45 19.40 19.72 0.3M
2022-12-08 19.30 21.14 19.30 20.63 0.3M
2022-12-07 20.48 20.70 19.25 19.61 0.4M
2022-12-06 21.50 22.75 19.33 20.99 1.5M
2022-12-05 17.91 21.02 17.60 20.92 1.4M
2022-12-02 16.46 18.40 15.59 17.52 1.4M
2022-12-01 13.75 16.45 13.75 16.16 0.5M
2022-11-30 13.96 14.27 13.70 13.93 0.1M
2022-11-29 13.84 14.32 13.50 13.90 0.2M
2022-11-28 13.35 13.89 13.35 13.61 0.1M
2022-11-25 13.60 14.00 13.25 13.37 0.2M
2022-11-24 14.99 15.22 13.70 13.83 0.6M
2022-11-23 13.00 15.45 13.00 14.87 2.1M
2022-11-22 10.85 13.23 10.85 13.23 0.8M
2022-11-21 11.75 11.75 10.96 11.03 0.0M
2022-11-18 10.75 11.40 10.75 11.23 0.0M
2022-11-17 11.61 11.88 10.30 11.09 0.1M
2022-11-16 12.01 12.08 11.61 11.69 0.1M
2022-11-15 12.15 12.29 12.01 12.03 0.0M
2022-11-14 12.10 12.22 11.86 12.10 0.1M
2022-11-11 12.44 12.44 12.00 12.06 0.1M
2022-11-10 12.38 12.59 12.01 12.19 0.1M
2022-11-09 12.40 12.59 12.30 12.38 0.1M
2022-11-07 12.15 12.50 12.15 12.34 0.1M
2022-11-04 12.18 12.34 12.14 12.18 0.1M
2022-11-03 12.22 12.42 11.90 12.08 0.1M
2022-11-02 12.36 12.95 12.10 12.33 0.1M
2022-11-01 12.35 12.40 12.25 12.36 0.1M
2022-10-31 12.55 12.55 12.20 12.35 0.0M
2022-10-28 12.57 12.79 12.10 12.34 0.1M
2022-10-27 13.92 13.92 12.40 12.57 0.1M
2022-10-25 12.63 12.63 12.10 12.46 0.1M
2022-10-24 12.62 12.77 12.20 12.61 0.0M
2022-10-21 12.57 12.62 12.15 12.26 0.1M
2022-10-20 12.40 12.57 12.00 12.47 0.0M
2022-10-19 13.00 13.00 12.45 12.49 0.1M
2022-10-18 11.51 12.87 11.45 12.65 0.2M
2022-10-17 12.45 12.74 11.65 11.81 0.2M
2022-10-14 13.10 13.10 12.30 12.37 0.1M
2022-10-13 13.19 13.19 12.71 12.76 0.0M
2022-10-12 13.99 13.99 12.76 12.89 0.1M
2022-10-11 13.35 13.72 13.25 13.34 0.1M
2022-10-10 13.36 13.90 13.36 13.53 0.1M
2022-10-07 13.80 14.09 13.80 13.85 0.1M
2022-10-06 13.75 14.10 13.46 13.78 0.1M
2022-10-04 13.16 13.85 13.16 13.65 0.1M
2022-10-03 13.53 14.07 13.51 13.52 0.1M
2022-09-30 13.51 13.62 13.08 13.53 0.1M
2022-09-29 13.79 13.89 13.50 13.56 0.0M
2022-09-28 13.70 13.99 13.55 13.62 0.1M
2022-09-27 13.71 14.30 13.60 13.71 0.1M
2022-09-26 14.27 14.35 13.61 13.83 0.1M
2022-09-23 14.67 14.95 14.20 14.30 0.0M
2022-09-22 14.80 14.90 14.58 14.63 0.0M
2022-09-21 14.65 14.85 14.52 14.68 0.1M
2022-09-20 14.77 14.95 14.61 14.71 0.0M
2022-09-19 15.00 15.02 14.71 14.73 0.0M
2022-09-16 15.23 15.45 14.70 14.93 0.1M
2022-09-15 15.40 15.50 15.08 15.35 0.1M
2022-09-14 15.00 15.60 14.90 15.39 0.2M
2022-09-13 15.06 15.32 15.06 15.16 0.1M
2022-09-12 15.45 15.75 15.15 15.23 0.1M
2022-09-09 15.01 15.32 14.75 15.32 0.1M
2022-09-08 15.26 15.35 14.80 14.94 0.2M
2022-09-07 15.12 15.35 15.04 15.29 0.0M
2022-09-06 15.05 15.45 14.88 15.08 0.1M
2022-09-05 14.60 15.12 14.58 14.95 0.1M
2022-09-02 14.45 14.69 14.35 14.58 0.1M
2022-09-01 14.40 14.60 14.30 14.45 0.0M
2022-08-30 14.50 14.55 14.05 14.40 0.2M
2022-08-29 14.15 14.55 13.35 14.40 0.1M
2022-08-26 14.35 14.45 13.95 14.20 0.2M
2022-08-25 15.10 15.10 14.10 14.15 0.9M
2022-08-24 15.85 15.85 14.50 14.85 0.2M
2022-08-23 15.90 16.20 15.25 15.80 0.1M
2022-08-22 15.50 15.70 14.65 15.60 0.1M
2022-08-19 15.40 15.70 15.10 15.50 0.2M
2022-08-18 15.25 15.55 15.05 15.25 0.1M
2022-08-17 15.05 15.50 15.05 15.20 0.1M
2022-08-16 15.35 15.35 14.85 15.00 0.1M
2022-08-12 14.60 15.35 14.40 15.05 0.2M
2022-08-11 14.80 14.80 14.30 14.60 0.1M
2022-08-10 14.60 14.95 13.80 14.40 0.1M
2022-08-08 15.55 15.55 14.35 14.55 0.1M
2022-08-05 15.15 15.25 14.55 15.00 0.1M
2022-08-04 15.55 15.55 15.00 15.05 0.1M
2022-08-03 15.45 15.70 14.90 15.05 0.1M
2022-08-02 15.45 15.45 15.05 15.20 0.1M
2022-08-01 15.10 15.50 14.95 15.10 0.1M
2022-07-29 15.60 15.60 15.00 15.08 0.1M
2022-07-28 15.59 15.69 15.00 15.34 0.1M
2022-07-27 15.26 15.58 15.26 15.51 0.0M
2022-07-26 15.55 15.65 15.15 15.38 0.1M
2022-07-25 15.80 16.00 15.45 15.48 0.0M
2022-07-22 16.45 16.53 15.91 16.01 0.0M
2022-07-21 16.12 16.27 15.85 16.25 0.1M
2022-07-20 16.15 16.55 15.97 16.03 0.1M
2022-07-19 17.55 17.55 15.75 16.09 0.2M
2022-07-18 16.88 17.27 16.88 17.00 0.0M
2022-07-15 17.30 17.43 16.30 16.58 0.0M
2022-07-14 17.76 18.00 16.65 16.94 0.1M
2022-07-13 16.16 17.45 16.16 17.17 0.2M
2022-07-12 15.35 16.34 15.35 16.15 0.1M
2022-07-11 15.89 15.99 15.35 15.54 0.1M
2022-07-08 16.12 16.12 15.55 15.86 0.0M
2022-07-07 15.68 16.20 15.60 15.72 0.1M
2022-07-06 15.90 16.15 15.25 15.71 0.1M
2022-07-05 15.65 16.43 15.24 15.79 0.1M
2022-07-04 15.09 15.45 14.88 15.25 0.1M
2022-07-01 15.02 15.31 14.70 15.09 0.1M
2022-06-30 14.80 15.20 14.75 14.80 0.1M
2022-06-29 14.10 15.45 14.10 14.80 0.1M
2022-06-28 14.70 16.00 14.70 15.20 0.1M
2022-06-27 15.70 16.05 14.20 15.20 0.3M
2022-06-24 17.00 17.35 15.25 15.65 0.4M
2022-06-23 15.20 16.10 15.20 16.10 0.3M
2022-06-22 13.10 14.65 13.10 14.65 0.4M
2022-06-21 13.75 14.35 12.90 13.35 0.2M
2022-06-20 15.00 15.65 13.70 13.90 0.3M
2022-06-17 16.20 17.10 14.20 15.20 0.5M
2022-06-16 17.90 19.40 14.10 16.20 1.1M
2022-06-15 19.50 20.35 16.80 17.55 0.3M
2022-06-14 20.20 21.15 19.90 20.05 0.1M
2022-06-13 21.00 21.00 20.35 20.60 0.1M
2022-06-10 21.00 21.75 20.85 21.30 0.1M
2022-06-09 22.10 22.20 21.30 21.55 0.1M
2022-06-08 23.00 23.35 22.05 22.20 0.1M
2022-06-07 23.45 23.75 22.50 23.00 0.1M
2022-06-06 24.10 24.20 23.30 23.65 0.0M
2022-06-03 24.45 24.60 23.45 23.70 0.1M
2022-06-02 24.35 24.85 23.15 24.00 0.1M
2022-06-01 24.05 24.45 23.30 24.25 0.1M
2022-05-31 26.05 26.75 23.45 23.90 0.1M
2022-05-30 25.70 26.25 25.40 25.90 0.1M
2022-05-27 25.40 25.75 24.80 25.20 0.0M
2022-05-26 23.75 25.85 22.65 24.50 0.1M
2022-05-25 26.75 27.05 23.55 24.05 0.2M
2022-05-24 26.95 27.30 26.40 26.60 0.0M
2022-05-23 27.75 27.75 26.90 27.05 0.1M
2022-05-20 27.70 27.90 27.05 27.60 0.0M
2022-05-19 26.65 28.15 26.55 27.00 0.1M
2022-05-18 28.55 28.85 28.00 28.15 0.0M
2022-05-17 27.05 28.20 27.00 28.00 0.1M
2022-05-16 26.20 27.00 25.95 26.85 0.1M
2022-05-13 26.40 27.40 25.70 26.00 0.1M
2022-05-12 26.50 27.00 25.60 25.90 0.1M
2022-05-11 27.40 27.90 25.40 27.05 0.2M
2022-05-10 29.00 29.40 27.05 27.35 0.1M
2022-05-09 30.00 30.00 28.50 28.90 0.0M
2022-05-06 31.00 31.00 29.40 29.85 0.0M
2022-05-05 31.30 31.40 30.30 30.60 0.0M
2022-05-04 31.05 32.75 30.45 30.70 0.1M
2022-05-02 32.50 32.95 31.70 32.10 0.1M
2022-04-29 34.30 34.70 33.25 33.35 0.1M
2022-04-28 35.15 35.55 33.75 34.00 0.2M
2022-04-27 35.95 37.60 34.65 35.15 0.2M
2022-04-26 35.55 36.80 35.10 36.55 0.1M
2022-04-25 35.85 35.85 34.65 34.90 0.1M
2022-04-22 37.70 37.95 35.30 35.85 0.2M
2022-04-21 33.30 39.00 33.00 37.30 0.5M
2022-04-20 33.95 34.35 32.55 32.80 0.1M
2022-04-19 35.15 35.40 33.00 33.85 0.1M
2022-04-18 36.35 36.35 33.55 34.50 0.1M
2022-04-13 35.55 37.60 35.55 36.15 0.2M
2022-04-12 35.45 36.70 33.80 35.75 0.2M
2022-04-11 33.75 35.30 32.90 34.90 0.1M
2022-04-08 33.00 33.30 32.00 32.90 0.1M
2022-04-07 33.90 33.95 32.05 32.45 0.1M
2022-04-06 31.90 33.95 31.55 32.80 0.2M
2022-04-05 32.60 33.00 31.60 31.90 0.2M
2022-04-04 29.90 33.00 28.65 31.55 0.4M
2022-04-01 26.80 28.95 26.65 28.65 0.1M
2022-03-31 27.80 27.80 25.90 26.40 1.1M
2022-03-30 25.15 29.45 24.95 27.05 0.4M
2022-03-29 26.40 26.75 24.15 24.55 1.1M
2022-03-28 28.25 28.50 26.20 26.40 1.2M
2022-03-25 29.15 29.40 28.35 28.50 0.9M
2022-03-24 29.20 29.55 28.70 29.10 0.9M
2022-03-23 29.50 29.85 29.00 29.10 0.2M
2022-03-22 30.20 30.55 28.65 29.30 0.2M
2022-03-21 31.20 31.35 30.00 30.10 0.1M
2022-03-17 31.05 31.40 30.70 30.80 0.1M
2022-03-16 30.85 30.85 30.25 30.75 0.2M
2022-03-15 30.50 31.50 30.05 30.10 0.1M
2022-03-14 31.80 31.80 30.40 30.55 0.1M
2022-03-11 32.00 32.00 31.10 31.30 0.5M
2022-03-10 30.75 32.60 30.75 31.45 0.1M
2022-03-09 30.00 30.90 29.65 30.75 0.2M
2022-03-08 29.40 30.20 29.00 29.65 0.1M
2022-03-07 30.45 30.50 29.30 29.75 0.1M
2022-03-04 31.70 31.70 30.25 30.70 0.1M
2022-03-03 31.00 31.80 30.65 31.10 0.1M
2022-03-02 29.95 30.90 29.75 30.55 0.1M
2022-02-28 30.45 31.10 29.40 29.95 0.1M
2022-02-25 30.00 31.55 29.30 30.85 0.1M
2022-02-24 31.50 31.50 28.25 28.55 0.3M
2022-02-23 32.65 34.45 31.75 32.15 0.0M
2022-02-22 31.15 33.20 31.15 32.45 0.4M
2022-02-21 36.05 36.15 33.30 33.60 0.1M
2022-02-18 37.20 37.20 36.00 36.15 0.0M
2022-02-17 37.65 38.40 36.80 37.15 0.0M
2022-02-16 37.80 38.15 36.60 37.50 0.1M
2022-02-15 35.35 36.70 34.65 36.25 0.1M
2022-02-14 37.00 37.00 34.75 34.85 0.1M
2022-02-11 37.35 37.80 36.80 37.05 0.1M
2022-02-10 38.95 39.00 37.50 37.80 0.1M
2022-02-09 38.50 38.70 37.75 38.25 0.1M
2022-02-08 39.35 39.35 37.80 38.20 0.1M
2022-02-07 38.50 39.25 38.20 38.45 0.1M
2022-02-04 39.70 39.70 38.55 39.25 0.1M
2022-02-03 40.00 40.00 38.85 39.25 0.1M
2022-02-02 38.60 40.90 38.30 39.95 0.1M
2022-02-01 38.20 39.30 37.55 37.95 0.1M
2022-01-31 38.70 38.75 37.90 38.15 0.0M
2022-01-28 39.00 39.35 37.15 37.45 0.1M
2022-01-27 37.40 38.25 37.05 38.05 0.1M
2022-01-25 36.80 37.85 36.30 37.45 0.1M
2022-01-24 39.65 39.65 36.70 37.35 0.2M
2022-01-21 40.45 40.45 39.10 39.25 0.1M
2022-01-20 39.60 40.45 39.55 40.20 0.0M
2022-01-19 40.90 40.90 39.60 39.70 0.1M
2022-01-18 41.00 41.00 40.10 40.20 0.1M
2022-01-17 40.65 41.00 40.50 40.95 0.0M
2022-01-14 40.25 41.10 39.80 40.55 0.1M
2022-01-13 40.85 40.85 39.90 40.25 0.1M
2022-01-12 40.90 41.65 40.30 40.45 0.1M
2022-01-11 41.70 42.45 40.00 40.15 0.2M
2022-01-10 39.80 42.50 38.95 41.60 0.5M
2022-01-07 38.95 39.65 38.65 38.80 0.1M
2022-01-06 38.65 39.15 38.15 38.75 0.1M
2022-01-05 38.90 39.20 38.70 38.80 0.1M
2022-01-04 38.95 39.40 38.75 39.10 0.1M
2022-01-03 38.45 41.30 38.10 38.60 0.3M