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
2023-12-29 20.55 21.70 19.72 21.40 0.5M
2023-12-28 21.05 21.05 20.14 20.67 0.3M
2023-12-27 21.32 21.94 21.02 21.19 0.1M
2023-12-26 21.25 22.34 20.26 22.12 0.5M
2023-12-22 20.50 21.32 20.50 21.32 0.7M
2023-12-21 20.91 20.91 20.91 20.91 0.0M
2023-12-20 21.33 21.40 21.33 21.33 0.1M
2023-12-19 21.76 21.76 21.76 21.76 0.1M
2023-12-18 22.10 22.25 22.10 22.20 0.0M
2023-12-15 22.54 22.54 22.12 22.12 0.1M
2023-12-14 22.57 22.57 22.57 22.57 0.4M
2023-12-13 23.03 23.03 23.03 23.03 0.1M
2023-12-12 24.04 24.07 23.50 23.50 0.6M
2023-12-11 22.68 23.60 22.68 23.60 0.8M
2023-12-08 23.14 23.14 23.14 23.14 0.1M
2023-12-07 24.49 24.53 23.61 23.61 1.0M
2023-12-06 24.09 24.09 24.09 24.09 0.4M
2023-12-05 23.62 23.62 23.62 23.62 0.2M
2023-12-04 23.16 23.16 23.16 23.16 0.2M
2023-12-01 22.71 22.71 22.71 22.71 0.4M
2023-11-30 22.27 22.27 21.89 22.27 1.1M
2023-11-29 21.84 21.84 21.84 21.84 0.1M
2023-11-28 21.42 21.42 21.42 21.42 0.1M
2023-11-24 21.00 21.00 21.00 21.00 0.2M
2023-11-23 20.59 20.59 20.59 20.59 0.2M
2023-11-22 20.19 20.19 20.19 20.19 0.3M
2023-11-21 19.04 19.80 19.04 19.80 1.2M
2023-11-20 19.89 19.89 19.42 19.42 0.1M
2023-11-17 19.16 19.81 19.16 19.81 0.9M
2023-11-16 19.85 19.85 19.43 19.43 0.8M
2023-11-15 19.82 19.82 19.82 19.82 0.1M
2023-11-13 19.44 19.44 19.44 19.44 0.2M
2023-11-12 19.06 19.06 19.06 19.06 0.0M
2023-11-10 18.69 18.69 18.69 18.69 0.1M
2023-11-09 18.33 18.33 18.33 18.33 0.4M
2023-11-08 17.98 17.98 17.98 17.98 0.0M
2023-11-07 17.63 17.63 17.63 17.63 0.3M
2023-11-06 17.29 17.29 17.29 17.29 0.8M
2023-11-03 16.37 16.96 16.37 16.96 0.2M
2023-11-02 16.63 16.63 16.63 16.63 0.0M
2023-11-01 16.96 16.96 16.96 16.96 0.0M
2023-10-31 17.30 17.30 17.30 17.30 0.0M
2023-10-30 17.65 17.65 17.65 17.65 0.0M
2023-10-27 17.95 18.01 17.72 18.01 0.8M
2023-10-26 18.08 18.08 18.08 18.08 0.0M
2023-10-25 18.44 18.44 18.44 18.44 0.0M
2023-10-23 18.81 18.81 18.81 18.81 0.1M
2023-10-20 19.19 19.19 19.19 19.19 0.5M
2023-10-19 18.82 18.82 18.82 18.82 0.1M
2023-10-18 18.46 18.46 18.46 18.46 0.8M
2023-10-17 18.10 18.10 18.10 18.10 0.1M
2023-10-16 17.75 17.75 17.50 17.75 0.6M
2023-10-13 17.41 17.41 17.41 17.41 0.4M
2023-10-12 17.07 17.07 17.07 17.07 0.1M
2023-10-11 16.74 16.74 16.74 16.74 0.4M
2023-10-10 16.42 16.42 16.42 16.42 0.3M
2023-10-09 16.22 16.22 16.09 16.10 0.7M
2023-10-06 15.91 15.91 15.91 15.91 0.2M
2023-10-05 15.60 15.60 15.60 15.60 0.3M
2023-10-04 15.30 15.30 15.30 15.30 0.2M
2023-10-03 14.58 14.58 14.50 14.58 0.2M
2023-09-29 13.89 13.89 13.89 13.89 0.1M
2023-09-28 12.74 13.23 12.74 13.23 0.2M
2023-09-27 12.10 12.70 12.00 12.60 0.1M
2023-09-26 11.80 12.33 11.57 12.14 0.0M
2023-09-25 11.76 12.15 11.40 11.83 0.1M
2023-09-22 11.77 11.77 11.77 11.77 0.0M
2023-09-21 12.24 12.24 12.01 12.01 0.0M
2023-09-20 12.75 12.75 12.25 12.25 0.0M
2023-09-18 12.47 12.65 12.47 12.50 0.0M
2023-09-15 12.25 12.72 12.25 12.72 0.1M
2023-09-14 12.48 12.49 12.48 12.49 0.0M
2023-09-13 12.16 12.25 12.16 12.25 0.0M
2023-09-12 12.18 12.40 12.18 12.40 0.2M
2023-09-11 12.19 12.19 12.19 12.19 0.1M
2023-09-08 11.96 11.96 11.96 11.96 0.0M
2023-09-07 11.70 11.73 11.70 11.73 0.0M
2023-09-06 11.50 11.50 11.50 11.50 0.0M
2023-09-05 11.70 11.70 11.50 11.50 0.0M
2023-09-04 11.35 11.70 11.35 11.50 0.0M
2023-09-01 11.60 11.60 11.58 11.58 0.0M
2023-08-31 12.05 12.05 11.80 11.80 0.0M
2023-08-30 12.10 12.10 12.01 12.01 0.0M
2023-08-29 12.50 12.50 12.25 12.25 0.0M
2023-08-28 12.75 12.75 12.50 12.50 0.1M
2023-08-25 13.10 13.10 12.75 12.75 0.0M
2023-08-24 12.85 12.85 12.85 12.85 0.0M
2023-08-23 13.07 13.07 12.60 12.60 0.4M
2023-08-22 12.82 12.82 12.82 12.82 0.1M
2023-08-21 13.09 13.09 12.80 13.08 0.6M
2023-08-18 12.47 12.47 12.47 12.47 0.2M
2023-08-17 11.88 11.88 11.88 11.88 0.1M
2023-08-16 11.27 11.32 11.27 11.32 0.1M
2023-08-14 10.70 10.90 10.70 10.79 0.1M
2023-08-11 10.80 10.95 10.70 10.89 0.0M
2023-08-10 10.90 10.95 10.60 10.83 0.0M
2023-08-09 10.80 11.00 10.80 10.86 0.0M
2023-08-08 11.00 11.00 10.51 10.90 0.0M
2023-08-07 11.15 11.44 10.75 10.99 0.1M
2023-08-04 11.00 11.60 10.97 11.15 0.0M
2023-08-03 11.40 11.40 11.07 11.19 0.1M
2023-08-02 11.00 11.53 11.00 11.50 0.1M
2023-08-01 10.50 11.02 10.50 10.99 0.1M
2023-07-31 10.42 10.60 10.40 10.50 0.0M
2023-07-28 10.20 10.50 10.20 10.42 0.1M
2023-07-27 10.48 10.80 10.12 10.41 0.1M
2023-07-26 10.74 10.85 10.48 10.50 0.0M
2023-07-25 10.50 10.80 10.50 10.73 0.0M
2023-07-24 10.70 10.80 10.50 10.74 0.0M
2023-07-21 10.55 10.85 10.52 10.58 0.0M
2023-07-20 10.60 10.80 10.50 10.53 0.0M
2023-07-19 10.62 10.75 10.51 10.57 0.0M
2023-07-18 10.70 10.85 10.51 10.62 0.0M
2023-07-17 10.41 10.85 10.41 10.72 0.0M
2023-07-14 10.60 10.85 10.50 10.79 0.0M
2023-07-13 10.60 10.85 10.60 10.72 0.0M
2023-07-12 10.66 10.84 10.56 10.76 0.1M
2023-07-11 10.60 10.89 10.60 10.78 0.0M
2023-07-10 10.85 11.00 10.80 10.82 0.0M
2023-07-07 10.86 11.01 10.82 10.90 0.0M
2023-07-06 11.05 11.15 10.85 10.87 0.0M
2023-07-05 10.90 11.45 10.60 10.95 0.1M
2023-07-04 10.90 11.00 10.75 10.94 0.0M
2023-07-03 10.76 11.12 10.76 10.90 0.0M
2023-06-30 10.70 11.30 10.70 11.00 0.0M
2023-06-28 11.19 11.19 10.85 10.88 0.0M
2023-06-27 10.80 11.12 10.51 10.97 0.0M
2023-06-26 10.90 11.20 10.80 10.85 0.0M
2023-06-23 11.00 11.05 10.70 10.95 0.0M
2023-06-22 11.40 11.65 11.00 11.01 0.1M
2023-06-21 11.50 11.70 11.35 11.43 0.0M
2023-06-20 11.59 12.00 11.35 11.50 0.0M
2023-06-19 11.95 11.95 11.46 11.59 0.0M
2023-06-16 12.01 12.36 11.78 11.93 0.0M
2023-06-15 12.35 12.40 11.90 12.39 0.0M
2023-06-14 12.23 12.37 12.00 12.07 0.0M
2023-06-13 11.69 12.13 11.69 11.89 0.0M
2023-06-12 11.51 12.00 11.51 11.79 0.0M
2023-06-09 12.11 12.45 11.71 11.79 0.0M
2023-06-08 12.40 12.40 11.65 12.01 0.0M
2023-06-07 12.84 12.84 11.72 12.25 0.2M
2023-06-06 12.23 12.23 12.00 12.23 0.2M
2023-06-05 10.83 11.65 10.83 11.65 0.1M
2023-06-02 10.54 11.15 10.54 11.10 0.0M
2023-06-01 10.48 10.94 10.27 10.75 0.1M
2023-05-31 10.19 10.57 10.19 10.45 0.0M
2023-05-30 10.25 10.57 10.25 10.37 0.0M
2023-05-29 10.58 10.63 10.16 10.26 0.0M
2023-05-26 10.20 10.55 10.12 10.26 0.0M
2023-05-25 10.60 10.60 10.20 10.33 0.0M
2023-05-24 10.57 10.74 10.25 10.32 0.0M
2023-05-23 10.28 10.63 9.85 10.52 0.0M
2023-05-22 10.15 10.65 10.08 10.25 0.1M
2023-05-19 10.74 10.81 10.26 10.28 0.1M
2023-05-18 10.67 11.02 10.67 10.80 0.0M
2023-05-17 10.52 11.20 10.52 10.89 0.0M
2023-05-16 11.00 11.18 10.91 10.98 0.0M
2023-05-15 11.20 11.20 10.75 10.97 0.1M
2023-05-12 11.02 11.18 10.91 10.99 0.0M
2023-05-11 10.60 11.20 10.60 11.18 0.1M
2023-05-10 10.90 11.03 10.60 10.85 0.1M
2023-05-09 11.10 11.50 10.61 10.90 0.2M
2023-05-08 11.68 11.68 11.03 11.12 0.0M
2023-05-05 11.79 11.84 11.26 11.42 0.1M
2023-05-04 11.07 11.55 10.81 11.55 0.2M
2023-05-03 11.35 11.35 10.81 11.00 0.0M
2023-05-02 11.03 11.32 10.75 11.22 0.1M
2023-04-28 11.18 11.43 10.98 11.04 0.1M
2023-04-27 10.70 11.24 10.70 11.19 0.1M
2023-04-26 10.82 11.00 10.68 10.89 0.0M
2023-04-25 10.30 10.74 10.25 10.56 0.0M
2023-04-24 10.20 10.31 10.09 10.23 0.0M
2023-04-21 10.47 10.70 10.16 10.23 0.0M
2023-04-20 10.75 10.87 10.35 10.55 0.1M
2023-04-19 10.50 10.75 10.43 10.70 0.0M
2023-04-18 10.50 10.50 10.07 10.44 0.0M
2023-04-17 9.71 10.39 9.71 10.26 0.0M
2023-04-13 10.40 10.40 9.95 10.06 0.0M
2023-04-12 10.12 10.67 10.12 10.36 0.0M
2023-04-11 10.78 11.00 10.01 10.47 0.3M
2023-04-10 10.25 10.48 10.14 10.48 0.1M
2023-04-06 9.98 9.99 9.80 9.99 0.1M
2023-04-05 9.32 9.52 9.17 9.52 0.0M
2023-04-03 8.89 9.07 8.89 9.07 0.0M
2023-03-31 8.72 9.32 8.52 8.64 0.2M
2023-03-29 8.96 9.35 8.96 8.96 0.2M
2023-03-28 9.91 10.07 9.43 9.43 0.1M
2023-03-27 10.38 10.38 9.87 9.92 0.2M
2023-03-24 10.47 10.79 10.17 10.35 0.1M
2023-03-23 10.79 10.79 10.48 10.69 0.8M
2023-03-22 10.94 11.00 10.41 10.67 0.9M
2023-03-21 11.05 11.10 10.80 10.82 0.1M
2023-03-20 10.95 11.15 10.75 11.02 0.1M
2023-03-17 11.21 11.62 11.01 11.14 0.1M
2023-03-16 10.92 11.50 10.85 11.16 0.1M
2023-03-15 11.55 11.77 11.04 11.08 0.2M
2023-03-14 12.66 12.66 11.62 11.62 0.2M
2023-03-13 12.36 12.73 11.90 12.23 0.4M
2023-03-10 11.40 12.13 11.40 12.13 0.1M
2023-03-09 10.80 11.56 10.80 11.56 0.4M
2023-03-08 11.30 11.70 10.75 11.01 0.4M
2023-03-06 11.45 11.99 11.29 11.31 0.1M
2023-03-03 11.53 11.64 11.23 11.46 0.1M
2023-03-02 11.05 11.50 11.05 11.41 0.1M
2023-03-01 10.83 11.35 10.83 11.29 0.0M
2023-02-28 11.00 11.20 10.53 10.87 0.1M
2023-02-27 11.00 11.45 10.63 11.08 0.0M
2023-02-24 10.78 11.39 10.78 11.16 0.0M
2023-02-23 10.85 11.44 10.85 11.21 0.1M
2023-02-22 11.57 11.57 11.00 11.24 0.1M
2023-02-21 11.29 11.91 11.20 11.57 0.1M
2023-02-20 10.80 11.41 10.54 11.35 0.1M
2023-02-17 11.30 11.50 11.09 11.09 0.0M
2023-02-16 12.00 12.10 11.67 11.67 0.1M
2023-02-15 12.50 12.50 12.28 12.28 0.0M
2023-02-14 12.90 13.34 12.65 12.92 0.0M
2023-02-13 13.52 13.52 12.77 13.25 0.0M
2023-02-10 12.51 13.13 12.03 13.13 0.1M
2023-02-09 12.40 12.80 12.06 12.51 0.1M
2023-02-08 12.85 13.00 12.30 12.46 0.0M
2023-02-07 12.60 12.85 12.30 12.85 0.0M
2023-02-06 12.18 12.44 11.75 12.24 0.0M
2023-02-03 12.31 12.85 11.94 12.18 0.0M
2023-02-02 12.49 12.79 12.00 12.56 0.1M
2023-02-01 12.84 13.49 12.21 12.45 0.1M
2023-01-31 12.45 12.95 12.45 12.85 0.0M
2023-01-30 12.35 12.85 12.25 12.50 0.0M
2023-01-27 13.55 13.55 12.85 12.85 0.1M
2023-01-25 14.05 14.25 13.35 13.50 0.1M
2023-01-24 14.40 14.50 13.85 14.05 0.0M
2023-01-23 13.85 14.45 13.85 14.20 0.0M
2023-01-20 14.00 14.20 13.90 14.10 0.0M
2023-01-19 14.40 14.40 14.00 14.20 0.0M
2023-01-18 14.65 14.75 14.15 14.40 0.0M
2023-01-17 14.80 15.25 14.10 14.65 0.0M
2023-01-16 14.75 15.10 14.55 14.65 0.0M
2023-01-13 14.35 14.95 14.35 14.55 0.0M
2023-01-12 14.10 14.95 14.10 14.75 0.1M
2023-01-11 15.35 15.35 14.50 14.55 0.1M
2023-01-10 14.95 15.25 14.35 14.95 0.0M
2023-01-09 14.65 15.25 14.50 15.05 0.0M
2023-01-06 15.20 15.40 14.90 15.10 0.0M
2023-01-05 15.75 16.15 15.10 15.50 0.0M
2023-01-04 16.00 16.45 15.55 15.65 0.0M
2023-01-03 16.10 16.50 15.80 16.15 0.1M
2023-01-02 15.30 16.40 15.30 16.10 0.1M