Sical Logistics Ltd (SICA)

SICA
🏛️ 인도 →
109.39
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-24 115.80 115.80 109.39 109.39 0.0M
2025-09-23 115.22 115.22 110.50 115.15 0.0M
2025-09-22 109.74 109.74 109.74 109.74 0.0M
2025-09-19 103.99 104.52 103.00 104.52 0.0M
2025-09-18 95.28 99.55 93.01 99.55 0.0M
2025-09-17 95.47 95.47 91.01 94.81 0.0M
2025-09-16 95.94 95.94 90.09 90.93 0.0M
2025-09-15 86.40 94.50 85.80 94.48 0.0M
2025-09-12 89.00 91.99 89.00 90.00 0.0M
2025-09-11 93.59 93.59 89.00 90.27 0.0M
2025-09-10 96.39 96.39 91.00 91.67 0.0M
2025-09-09 90.31 94.49 90.31 92.25 0.0M
2025-09-08 92.20 95.55 90.00 94.80 0.0M
2025-09-05 94.99 96.79 91.11 92.20 0.0M
2025-09-04 97.99 97.99 91.33 92.23 0.0M
2025-09-03 97.00 97.00 91.11 95.66 0.0M
2025-09-02 92.50 93.99 89.27 92.50 0.0M
2025-09-01 88.01 92.50 88.01 92.50 0.0M
2025-08-29 95.01 96.00 91.26 92.50 0.0M
2025-08-28 98.00 98.00 93.10 95.97 0.0M
2025-08-26 98.97 98.97 93.69 98.00 0.0M
2025-08-25 103.92 103.92 98.40 98.48 0.0M
2025-08-22 98.00 99.00 93.00 98.98 0.0M
2025-08-21 98.50 100.50 95.10 97.61 0.0M
2025-08-20 98.16 102.99 98.00 98.06 0.0M
2025-08-19 106.99 106.99 97.75 98.16 0.0M
2025-08-18 104.50 104.70 100.00 102.90 0.0M
2025-08-14 103.00 105.00 97.10 104.95 0.0M
2025-08-13 109.30 109.30 100.00 100.19 0.0M
2025-08-12 107.99 109.95 104.00 104.11 0.0M
2025-08-11 105.00 105.20 102.10 104.72 0.0M
2025-08-08 108.00 108.06 105.00 105.72 0.0M
2025-08-07 111.50 112.00 105.00 109.88 0.0M
2025-08-06 112.00 112.00 106.75 109.42 0.0M
2025-08-05 111.99 111.99 108.00 111.00 0.0M
2025-08-04 109.14 109.14 105.10 106.97 0.0M
2025-08-01 111.00 111.00 109.00 110.24 0.0M
2025-07-31 109.90 113.00 106.01 111.00 0.0M
2025-07-30 106.19 107.90 106.19 107.90 0.0M
2025-07-29 113.19 113.19 105.26 106.56 0.0M
2025-07-28 111.45 114.00 106.10 109.22 0.0M
2025-07-25 110.00 113.50 110.00 111.45 0.0M
2025-07-24 110.00 111.00 108.40 108.41 0.0M
2025-07-23 120.00 120.00 114.00 114.09 0.0M
2025-07-22 117.10 122.99 116.00 120.00 0.0M
2025-07-21 118.96 123.01 117.75 119.63 0.0M
2025-07-18 123.96 123.96 116.51 122.00 0.0M
2025-07-17 121.00 122.00 116.11 118.96 0.0M
2025-07-16 115.00 122.00 115.00 121.00 0.0M
2025-07-15 121.50 122.00 118.05 119.89 0.0M
2025-07-14 124.00 124.00 115.01 122.27 0.0M
2025-07-11 118.74 120.73 114.99 118.97 0.0M
2025-07-10 111.12 115.00 111.12 114.99 0.0M
2025-07-09 112.60 114.99 111.10 112.24 0.0M
2025-07-08 112.50 115.31 112.50 112.50 0.0M
2025-07-07 115.00 122.00 110.60 114.00 0.0M
2025-07-04 110.16 118.59 110.10 116.29 0.0M
2025-07-03 113.90 114.00 109.25 112.99 0.0M
2025-07-02 119.69 119.69 112.26 113.75 0.0M
2025-07-01 114.49 115.01 108.31 115.01 0.0M
2025-06-30 110.20 111.00 109.54 109.54 0.0M
2025-06-23 115.50 115.64 107.10 115.31 0.1M
2025-06-16 100.00 110.14 100.00 110.14 0.0M
2025-06-09 104.90 104.90 104.90 104.90 0.0M
2025-06-02 96.00 102.00 96.00 99.91 0.0M
2025-05-26 98.00 98.01 98.00 98.00 0.0M
2025-05-19 103.20 103.25 103.16 103.16 0.0M
2025-05-12 108.59 109.00 108.59 108.59 0.0M
2025-05-02 112.15 117.90 112.15 114.31 0.0M
2025-04-30 116.40 118.49 109.05 116.54 0.0M
2025-04-29 113.00 113.00 108.00 112.85 0.0M
2025-04-28 102.54 107.65 102.54 107.65 0.0M
2025-04-25 102.53 102.53 97.00 102.53 0.0M
2025-04-24 93.10 97.65 90.40 97.65 0.0M
2025-04-23 97.49 99.14 91.31 93.00 0.1M
2025-04-22 90.50 94.42 90.00 94.42 0.0M
2025-04-21 92.99 93.79 89.00 89.93 0.0M
2025-04-17 90.05 91.40 87.51 90.01 0.0M
2025-04-16 91.00 91.50 87.30 90.51 0.0M
2025-04-15 89.72 90.00 88.25 89.99 0.0M
2025-04-11 91.94 92.39 87.50 89.72 0.0M
2025-04-09 91.90 91.91 87.30 90.27 0.0M
2025-04-08 85.50 91.91 85.50 91.90 0.0M
2025-04-07 86.55 90.99 86.55 87.54 0.0M
2025-04-04 98.40 98.40 90.00 91.00 0.0M
2025-04-03 86.60 94.72 86.60 94.70 0.0M
2025-04-02 85.92 90.21 85.92 90.21 0.0M
2025-04-01 82.00 86.18 81.80 85.92 0.0M
2025-03-28 84.83 85.50 80.64 82.08 0.0M
2025-03-27 87.99 87.99 84.00 84.83 0.0M
2025-03-26 91.00 92.00 88.00 88.03 0.0M
2025-03-25 92.95 93.88 88.41 89.15 0.0M
2025-03-24 90.31 97.00 90.30 91.59 0.0M
2025-03-21 89.88 92.68 88.00 92.68 0.0M
2025-03-20 87.89 90.10 85.50 88.27 0.0M
2025-03-19 84.00 88.20 84.00 85.81 0.0M
2025-03-18 91.89 91.92 83.95 84.00 0.0M
2025-03-17 84.50 87.87 82.25 87.55 0.1M
2025-03-13 84.40 85.75 82.00 83.69 0.0M
2025-03-12 85.06 89.98 81.73 81.80 0.0M
2025-03-11 88.00 88.00 85.46 86.04 0.0M
2025-03-10 91.28 92.00 88.25 89.57 0.0M
2025-03-07 91.77 93.00 90.15 91.28 0.0M
2025-03-06 86.10 91.77 85.00 91.71 0.0M
2025-03-05 83.24 87.40 79.07 87.40 0.1M
2025-03-04 87.38 87.60 83.01 83.24 0.0M
2025-03-03 87.41 90.00 87.38 87.38 0.0M
2025-02-28 99.00 99.00 90.21 91.98 0.0M
2025-02-27 98.40 99.00 94.96 94.96 0.0M
2025-02-25 96.31 103.50 96.31 99.96 0.0M
2025-02-24 101.78 101.78 98.00 101.27 0.0M
2025-02-21 100.00 103.80 98.06 99.39 0.0M
2025-02-20 98.25 104.98 98.25 101.63 0.0M
2025-02-19 97.31 105.00 97.31 100.10 0.0M
2025-02-18 106.43 106.43 100.61 102.03 0.0M
2025-02-17 104.90 109.99 104.90 105.91 0.0M
2025-02-14 110.00 110.40 105.25 108.61 0.0M
2025-02-13 109.60 113.00 109.60 109.72 0.0M
2025-02-12 104.15 111.94 103.51 109.60 0.0M
2025-02-11 115.00 115.00 107.19 108.96 0.0M
2025-02-10 118.58 121.00 112.80 112.84 0.0M
2025-02-07 119.93 119.93 110.20 118.58 0.0M
2025-02-06 119.94 119.94 114.96 115.07 0.0M
2025-02-05 119.69 119.69 114.11 114.86 0.0M
2025-02-04 118.95 118.99 113.10 114.10 0.0M
2025-02-03 119.99 119.99 114.11 114.11 0.0M
2025-02-01 120.00 120.00 114.05 118.27 0.0M
2025-01-31 123.84 123.84 118.00 120.00 0.0M
2025-01-30 122.01 126.99 121.00 123.84 0.0M
2025-01-29 117.05 122.89 117.05 122.01 0.0M
2025-01-28 123.24 126.78 117.20 119.04 0.0M
2025-01-27 123.05 129.79 122.00 122.63 0.0M
2025-01-24 126.00 129.61 121.01 128.39 0.0M
2025-01-23 121.25 126.99 119.25 126.39 0.0M
2025-01-22 125.00 128.99 123.00 125.35 0.0M
2025-01-21 128.00 135.45 124.50 125.62 0.0M
2025-01-20 133.44 133.50 127.52 130.96 0.0M
2025-01-17 130.71 133.90 125.22 133.44 0.0M
2025-01-16 126.70 132.80 126.70 130.71 0.0M
2025-01-15 131.00 131.00 126.17 127.74 0.0M
2025-01-14 136.36 136.36 125.02 129.83 0.0M
2025-01-13 138.80 141.89 129.94 129.94 0.0M
2025-01-10 138.00 142.47 135.92 136.78 0.0M
2025-01-09 147.00 147.00 140.00 142.98 0.0M
2025-01-08 146.00 148.00 141.00 145.61 0.0M
2025-01-07 144.50 145.99 140.01 142.72 0.0M
2025-01-06 145.21 147.00 142.40 142.41 0.0M
2025-01-03 149.00 150.95 149.00 149.90 0.0M
2025-01-02 151.00 152.00 145.15 150.53 0.0M
2025-01-01 147.97 150.93 144.00 150.93 0.0M