Shree Renuka Sugars

SRES
🏛️ 인도 →
30.07
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 30.85 31.15 29.80 30.10 0.7M
2021-12-30 30.30 31.20 29.95 30.15 0.7M
2021-12-29 31.70 32.00 30.25 30.45 1.5M
2021-12-28 29.80 30.70 29.45 30.70 1.2M
2021-12-27 28.30 29.45 27.95 29.25 0.8M
2021-12-24 28.80 29.35 28.15 28.25 0.6M
2021-12-23 29.70 29.70 28.60 28.75 0.5M
2021-12-22 28.00 29.70 28.00 29.20 0.8M
2021-12-21 28.05 29.50 28.05 28.40 0.9M
2021-12-20 28.50 28.80 28.20 28.20 1.4M
2021-12-17 32.00 32.10 29.45 29.65 1.7M
2021-12-16 31.95 32.65 30.50 30.95 1.7M
2021-12-15 31.25 32.70 30.75 32.10 3.5M
2021-12-14 30.00 32.30 30.00 31.15 2.1M
2021-12-13 34.80 34.85 31.55 31.55 3.1M
2021-12-10 33.00 33.20 32.25 33.20 0.8M
2021-12-09 29.10 31.65 28.25 31.65 1.2M
2021-12-08 28.55 29.50 27.40 28.80 1.4M
2021-12-07 26.35 27.80 25.65 27.80 1.1M
2021-12-06 25.75 26.30 25.25 25.30 0.7M
2021-12-03 25.25 26.50 25.05 25.80 2.1M
2021-12-02 24.90 25.40 24.90 25.25 0.3M
2021-12-01 24.85 25.85 24.80 24.90 0.7M
2021-11-30 25.30 26.30 24.45 24.80 1.0M
2021-11-29 26.00 26.35 25.35 25.35 1.2M
2021-11-26 27.20 27.80 26.55 26.65 0.8M
2021-11-25 28.05 28.65 27.20 27.90 0.9M
2021-11-24 27.15 28.15 27.15 27.65 1.2M
2021-11-23 25.70 26.85 24.75 26.85 0.6M
2021-11-22 27.50 27.50 25.50 25.60 1.2M
2021-11-18 27.70 27.70 26.30 26.80 1.1M
2021-11-17 27.60 28.30 27.10 27.40 0.7M
2021-11-16 27.85 28.70 27.25 27.65 0.7M
2021-11-15 28.60 29.45 27.60 27.80 0.5M
2021-11-12 29.60 30.25 28.25 28.85 1.3M
2021-11-11 28.90 29.45 27.00 29.40 1.9M
2021-11-10 26.60 28.05 26.50 28.05 2.5M
2021-11-09 26.90 27.20 26.60 26.75 0.6M
2021-11-08 27.60 27.60 26.40 26.90 0.5M
2021-11-04 26.85 27.30 26.10 27.05 0.3M
2021-11-03 27.00 27.50 26.25 26.40 0.5M
2021-11-02 25.00 26.90 24.95 26.90 1.2M
2021-11-01 26.45 26.95 25.65 25.65 2.2M
2021-10-29 27.00 27.00 27.00 27.00 0.6M
2021-10-28 29.05 29.85 28.35 28.40 0.6M
2021-10-27 30.00 30.40 29.40 29.80 0.5M
2021-10-26 27.80 29.05 27.40 29.05 0.3M
2021-10-25 28.85 28.85 26.95 27.70 0.8M
2021-10-22 29.35 29.75 28.05 28.35 0.8M
2021-10-21 30.30 30.50 28.75 29.35 0.5M
2021-10-20 29.40 30.30 29.05 29.45 1.2M
2021-10-19 31.70 32.70 30.15 30.55 2.4M
2021-10-18 30.60 31.15 29.60 31.15 0.7M
2021-10-14 30.10 30.50 29.40 29.70 1.1M
2021-10-13 29.65 30.90 28.90 30.20 1.7M
2021-10-12 30.45 30.50 29.10 29.45 0.6M
2021-10-11 31.35 31.35 29.15 29.55 0.6M
2021-10-08 29.75 30.20 28.30 30.20 1.3M
2021-10-07 29.25 29.50 28.00 28.80 0.4M
2021-10-06 31.30 31.30 29.25 29.25 0.8M
2021-10-05 30.75 30.75 30.05 30.75 1.0M
2021-10-04 29.30 29.30 28.50 29.30 0.4M
2021-10-01 27.90 28.25 27.10 27.95 0.4M
2021-09-30 28.00 28.60 27.65 28.10 0.3M
2021-09-29 26.35 28.10 26.05 28.00 0.6M
2021-09-28 27.25 27.80 26.30 26.80 0.3M
2021-09-27 27.70 28.40 27.00 27.25 0.2M
2021-09-24 28.75 29.00 27.20 27.85 0.6M
2021-09-23 28.40 28.90 27.55 28.00 0.2M
2021-09-22 26.85 28.60 26.50 28.15 0.5M
2021-09-21 26.75 27.75 26.20 27.50 0.3M
2021-09-20 28.00 28.95 27.55 27.55 0.5M
2021-09-17 30.85 30.85 28.50 28.95 1.4M
2021-09-16 30.00 30.00 30.00 30.00 0.1M
2021-09-15 28.60 28.60 28.10 28.60 0.2M
2021-09-14 26.35 27.40 25.80 27.25 0.7M
2021-09-13 25.75 26.40 25.40 26.10 0.4M
2021-09-09 26.55 26.70 25.55 26.20 0.4M
2021-09-08 25.00 26.40 25.00 26.40 1.2M
2021-09-07 26.15 26.15 24.80 25.15 0.3M
2021-09-06 25.60 26.20 25.00 25.75 0.5M
2021-09-03 26.05 26.05 24.55 25.45 0.5M
2021-09-02 24.10 25.10 23.90 25.10 0.2M
2021-09-01 25.30 25.50 23.95 23.95 0.7M
2021-08-31 25.65 26.00 25.00 25.20 0.2M
2021-08-30 26.55 26.55 25.30 25.40 0.6M
2021-08-27 27.35 27.35 25.40 26.55 2.5M
2021-08-26 25.80 26.05 25.00 26.05 0.5M
2021-08-25 23.70 24.85 23.00 24.85 1.5M
2021-08-24 21.75 23.70 21.50 23.70 1.7M
2021-08-23 24.40 24.90 22.60 22.60 1.1M
2021-08-20 23.75 24.45 23.75 23.75 0.9M
2021-08-18 26.45 26.50 25.00 25.00 0.7M
2021-08-17 26.80 27.05 25.30 26.30 0.5M
2021-08-16 27.20 27.20 25.50 25.80 0.8M
2021-08-13 28.50 28.50 26.60 26.80 0.6M
2021-08-12 27.00 28.00 26.25 27.90 1.0M
2021-08-11 26.30 27.15 24.65 26.70 1.9M
2021-08-10 25.75 28.40 25.75 25.90 2.6M
2021-08-09 27.30 28.30 27.10 27.10 0.6M
2021-08-06 27.65 30.30 27.65 28.50 2.7M
2021-08-05 28.90 28.90 28.90 28.90 0.2M
2021-08-04 30.40 30.40 30.40 30.40 0.3M
2021-08-03 31.95 31.95 31.95 31.95 0.5M
2021-08-02 34.80 35.20 32.80 33.60 0.7M
2021-07-30 35.80 36.00 34.15 34.15 1.1M
2021-07-29 33.25 36.40 33.25 35.90 1.4M
2021-07-28 36.50 36.50 34.95 34.95 0.8M
2021-07-27 35.30 36.80 34.50 36.75 3.7M
2021-07-26 35.00 35.05 33.55 35.05 3.0M
2021-07-23 33.20 34.30 31.30 33.40 1.0M
2021-07-22 34.90 35.55 32.35 32.80 1.2M
2021-07-20 35.70 35.70 33.20 34.00 1.8M
2021-07-19 31.60 34.90 31.60 34.90 4.1M
2021-07-16 33.60 34.60 33.25 33.25 2.3M
2021-07-15 34.80 36.50 34.80 34.95 3.4M
2021-07-14 37.10 37.60 36.60 36.60 0.7M
2021-07-13 40.85 40.85 37.05 38.50 4.8M
2021-07-12 36.00 38.95 36.00 38.95 3.0M
2021-07-09 37.10 37.10 37.10 37.10 0.5M
2021-07-08 39.05 39.05 39.05 39.05 1.6M
2021-07-07 41.10 41.10 41.10 41.10 0.4M
2021-07-06 47.75 47.75 43.25 43.25 5.4M
2021-07-05 45.50 45.50 44.50 45.50 1.6M
2021-07-02 43.35 43.35 43.35 43.35 0.5M
2021-07-01 40.40 41.30 37.95 41.30 6.9M
2021-06-30 39.35 39.35 39.35 39.35 0.3M
2021-06-29 37.50 37.50 37.50 37.50 0.1M
2021-06-28 35.75 35.75 35.75 35.75 0.5M
2021-06-25 34.05 34.05 33.60 34.05 6.4M
2021-06-24 31.90 32.45 30.55 32.45 5.0M
2021-06-23 30.70 30.95 29.90 30.95 2.6M
2021-06-22 29.50 29.50 28.70 29.50 2.5M
2021-06-21 25.70 28.10 25.60 28.10 6.3M
2021-06-18 28.40 28.85 26.40 26.80 9.0M
2021-06-17 26.15 27.75 26.00 27.75 19.7M
2021-06-16 27.30 27.60 25.00 26.45 26.0M
2021-06-15 26.30 26.30 26.30 26.30 2.4M
2021-06-14 25.05 25.05 23.05 25.05 16.9M
2021-06-11 23.90 23.90 23.90 23.90 1.6M
2021-06-10 22.80 22.80 22.80 22.80 3.5M
2021-06-09 21.75 21.75 18.05 21.75 32.3M
2021-06-08 19.80 19.80 19.80 19.80 4.9M
2021-06-07 18.00 18.00 18.00 18.00 12.4M
2021-06-04 16.40 16.40 16.40 16.40 5.4M
2021-06-03 15.65 15.65 15.65 15.65 5.1M
2021-06-02 15.25 15.55 14.85 14.95 1.7M
2021-06-01 15.90 16.05 14.95 15.10 2.1M
2021-05-31 16.00 16.45 15.58 15.70 1.3M
2021-05-28 16.90 17.10 15.74 15.87 1.7M
2021-05-27 17.67 17.67 15.99 16.56 7.1M
2021-05-26 16.83 16.83 16.60 16.83 3.0M
2021-05-25 16.03 16.03 15.50 16.03 3.5M
2021-05-24 14.73 15.27 14.73 15.27 1.6M
2021-05-21 14.70 15.40 14.44 14.55 1.2M
2021-05-20 15.75 15.75 14.87 14.89 2.5M
2021-05-19 16.65 17.17 15.55 15.65 8.5M
2021-05-18 16.24 16.36 15.41 16.36 9.5M
2021-05-17 15.38 15.59 14.43 15.59 11.5M
2021-05-14 14.85 14.85 13.75 14.85 37.2M
2021-05-12 14.15 14.15 14.15 14.15 3.6M
2021-05-11 13.48 13.48 13.48 13.48 4.5M
2021-05-10 12.84 12.84 12.80 12.84 4.3M
2021-05-07 12.01 12.23 12.01 12.23 2.4M
2021-05-06 12.03 12.11 11.43 11.65 1.6M
2021-05-05 12.10 12.76 12.03 12.03 3.2M
2021-05-04 13.98 13.98 12.66 12.66 5.5M
2021-05-03 12.00 13.32 12.00 13.32 3.9M
2021-04-30 11.08 12.18 10.70 12.11 2.1M
2021-04-29 10.75 11.34 10.30 11.08 1.7M
2021-04-28 9.90 10.93 9.90 10.83 3.1M
2021-04-27 9.96 10.01 9.90 9.94 0.3M
2021-04-26 10.01 10.10 9.85 9.96 0.4M
2021-04-23 9.80 10.06 9.80 9.92 1.6M
2021-04-22 10.00 10.00 9.85 10.00 0.6M
2021-04-20 10.00 10.35 9.94 9.99 0.4M
2021-04-19 10.00 10.08 9.59 9.94 0.6M
2021-04-16 10.00 10.45 9.89 10.12 1.0M
2021-04-15 9.90 10.44 9.71 9.98 0.8M
2021-04-13 9.86 10.18 9.70 10.02 0.2M
2021-04-12 10.49 10.49 9.63 9.66 0.9M
2021-04-09 11.09 11.34 10.43 10.70 1.1M
2021-04-08 10.35 11.15 9.90 10.86 5.0M
2021-04-07 9.40 10.32 9.40 10.15 0.7M
2021-04-06 9.50 9.60 9.37 9.39 0.2M
2021-04-05 9.68 9.80 9.30 9.41 0.2M
2021-04-01 9.30 9.74 9.30 9.70 0.5M
2021-03-31 9.36 9.45 9.12 9.18 0.3M
2021-03-30 9.35 9.66 9.20 9.31 0.4M
2021-03-26 9.30 9.72 9.30 9.33 1.0M
2021-03-25 9.15 9.77 9.00 9.34 1.0M
2021-03-24 9.35 9.40 9.14 9.22 0.5M
2021-03-23 9.27 9.41 9.27 9.30 0.6M
2021-03-22 9.30 9.46 9.21 9.26 0.4M
2021-03-19 9.50 9.50 9.29 9.38 0.4M
2021-03-18 9.79 9.79 9.43 9.49 0.8M
2021-03-17 9.85 9.85 9.45 9.49 0.3M
2021-03-16 9.90 9.96 9.64 9.70 0.3M
2021-03-15 9.76 10.00 9.76 9.89 0.2M
2021-03-12 10.28 10.68 9.81 9.97 0.9M
2021-03-10 10.89 10.89 9.98 10.24 0.6M
2021-03-09 10.98 10.99 10.60 10.69 0.7M
2021-03-08 11.09 11.20 10.57 10.74 0.7M
2021-03-05 11.45 11.88 10.42 10.71 1.2M
2021-03-04 10.90 11.89 10.83 11.35 2.0M
2021-03-03 10.50 11.40 10.36 11.40 2.5M
2021-03-02 10.40 10.45 10.01 10.37 0.5M
2021-03-01 10.85 10.85 10.05 10.16 0.3M
2021-02-26 9.75 10.73 9.54 10.39 0.6M
2021-02-25 9.85 9.95 9.66 9.80 0.3M
2021-02-24 10.40 10.40 9.60 9.68 0.4M
2021-02-23 9.70 10.19 9.47 10.03 0.5M
2021-02-22 9.75 9.75 9.25 9.41 0.2M
2021-02-19 10.00 10.15 9.54 9.64 0.2M
2021-02-18 9.40 9.96 9.34 9.91 0.6M
2021-02-17 9.30 9.50 9.29 9.41 0.2M
2021-02-16 9.15 9.44 9.15 9.28 0.1M
2021-02-15 9.74 9.74 9.12 9.20 0.3M
2021-02-12 9.89 9.89 9.54 9.59 0.1M
2021-02-11 9.85 9.96 9.60 9.64 0.1M
2021-02-10 9.80 9.85 9.44 9.62 0.5M
2021-02-09 10.11 10.36 9.85 9.95 0.6M
2021-02-08 9.99 10.55 9.94 10.11 0.3M
2021-02-05 10.07 10.07 9.76 9.84 0.4M
2021-02-04 9.95 9.96 9.81 9.87 0.2M
2021-02-03 9.81 9.97 9.80 9.90 0.1M
2021-02-02 10.00 10.05 9.83 9.88 0.3M
2021-02-01 9.63 10.00 9.00 9.97 0.2M
2021-01-29 9.85 10.11 9.80 9.88 0.2M
2021-01-28 9.95 9.95 9.45 9.80 0.4M
2021-01-27 9.50 9.85 8.96 9.80 0.5M
2021-01-25 9.99 9.99 8.73 9.00 1.3M
2021-01-22 10.55 10.55 9.48 9.69 1.0M
2021-01-21 10.80 11.00 10.30 10.36 0.4M
2021-01-20 10.96 10.96 10.68 10.75 0.4M
2021-01-19 10.85 11.36 10.79 10.94 0.5M
2021-01-18 11.35 11.45 10.80 10.83 0.3M
2021-01-15 11.35 11.72 11.06 11.13 0.6M
2021-01-14 11.61 11.80 11.30 11.41 0.5M
2021-01-13 11.90 12.07 11.70 11.81 0.3M
2021-01-12 11.95 12.11 11.75 11.91 0.4M
2021-01-11 12.40 12.55 11.90 11.95 0.3M
2021-01-08 12.61 12.80 12.15 12.24 0.4M
2021-01-07 12.65 12.85 12.48 12.59 0.5M
2021-01-06 11.88 12.90 11.88 12.52 1.4M
2021-01-05 11.95 12.34 11.65 11.88 0.5M
2021-01-04 12.00 12.20 11.75 11.89 0.6M
2021-01-01 11.75 12.27 11.75 11.96 0.1M