SPL Industries Ltd (SPND)

SPND
🏛️ 인도 →
38.86
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 70.45 70.45 68.50 68.80 0.0M
2023-12-28 70.10 70.95 69.05 69.45 0.0M
2023-12-27 71.30 71.80 69.50 70.10 0.1M
2023-12-26 69.50 72.50 68.25 71.30 0.2M
2023-12-22 68.90 68.90 66.80 67.20 0.0M
2023-12-21 65.95 68.40 64.70 67.60 0.1M
2023-12-20 69.50 70.50 65.70 65.90 0.1M
2023-12-19 69.90 69.90 68.25 68.65 0.0M
2023-12-18 69.25 70.45 68.10 68.80 0.0M
2023-12-15 70.50 71.00 69.00 69.15 0.0M
2023-12-14 70.45 71.80 69.90 70.20 0.1M
2023-12-13 70.00 70.50 68.25 69.25 0.0M
2023-12-12 70.90 71.25 68.55 69.00 0.1M
2023-12-11 69.00 71.00 69.00 70.15 0.0M
2023-12-08 72.25 72.30 68.70 69.80 0.1M
2023-12-07 68.25 73.50 68.25 71.35 0.2M
2023-12-06 70.25 72.20 68.00 68.75 0.1M
2023-12-05 72.00 73.40 70.25 70.95 0.1M
2023-12-04 73.00 74.95 71.40 72.10 0.1M
2023-12-01 73.00 75.40 72.00 72.50 0.1M
2023-11-30 74.65 75.20 72.60 72.90 0.1M
2023-11-29 75.40 77.40 73.05 73.85 0.2M
2023-11-28 69.60 76.60 68.80 74.80 1.2M
2023-11-24 63.80 72.00 63.75 68.80 0.4M
2023-11-23 64.00 65.65 64.00 64.15 0.1M
2023-11-22 63.70 66.15 63.10 64.15 0.1M
2023-11-21 64.50 64.50 63.70 63.80 0.0M
2023-11-20 64.75 64.75 63.70 64.10 0.0M
2023-11-17 64.90 64.90 63.50 64.05 0.0M
2023-11-16 64.65 65.30 63.50 63.80 0.0M
2023-11-15 65.05 65.05 63.10 63.65 0.0M
2023-11-13 64.35 65.35 62.40 63.65 0.1M
2023-11-12 64.00 65.70 62.75 63.00 0.1M
2023-11-10 65.50 67.40 64.25 65.30 0.0M
2023-11-09 68.80 69.00 66.40 67.25 0.1M
2023-11-08 66.10 68.15 66.00 67.40 0.1M
2023-11-07 65.10 68.65 65.00 66.10 0.1M
2023-11-06 66.00 67.85 65.40 65.80 0.1M
2023-11-03 64.05 65.45 64.05 64.80 0.0M
2023-11-02 64.70 64.70 63.25 63.55 0.0M
2023-11-01 65.25 65.40 63.40 63.75 0.0M
2023-10-31 65.30 65.30 64.20 64.60 0.0M
2023-10-30 64.95 65.45 64.05 64.35 0.0M
2023-10-27 65.50 67.20 63.35 64.95 0.2M
2023-10-26 63.75 64.75 60.00 64.05 0.2M
2023-10-25 65.50 65.50 60.55 62.40 0.1M
2023-10-23 68.40 69.35 63.00 63.70 0.1M
2023-10-20 70.85 70.85 68.00 68.20 0.1M
2023-10-19 69.20 70.95 68.05 69.60 0.1M
2023-10-18 71.95 71.95 67.80 68.75 0.1M
2023-10-17 71.25 71.85 70.25 70.55 0.0M
2023-10-16 71.70 72.00 70.30 70.45 0.0M
2023-10-13 71.00 73.45 70.25 70.90 0.2M
2023-10-12 69.70 72.00 68.10 71.50 0.1M
2023-10-11 69.90 70.35 68.20 68.45 0.1M
2023-10-10 70.50 71.40 68.35 68.85 0.1M
2023-10-09 72.40 72.40 66.80 69.45 0.2M
2023-10-06 72.40 73.60 71.50 72.40 0.1M
2023-10-05 70.45 78.80 69.40 71.35 1.2M
2023-10-04 64.80 70.50 63.30 69.15 0.4M
2023-10-03 65.00 65.00 63.50 63.95 0.0M
2023-09-29 64.95 65.00 63.90 64.05 0.0M
2023-09-28 64.50 65.40 63.70 64.20 0.0M
2023-09-27 63.70 65.25 63.30 63.85 0.0M
2023-09-26 64.00 64.10 62.75 63.45 0.0M
2023-09-25 65.00 65.00 63.15 63.45 0.1M
2023-09-22 65.65 66.30 63.75 64.00 0.1M
2023-09-21 67.00 67.00 65.15 65.65 0.0M
2023-09-20 67.40 67.40 65.40 66.35 0.0M
2023-09-18 65.00 68.65 65.00 65.70 0.1M
2023-09-15 67.15 67.45 64.50 64.95 0.1M
2023-09-14 65.30 68.70 65.30 66.50 0.1M
2023-09-13 65.40 65.75 64.05 65.20 0.0M
2023-09-12 69.95 69.95 64.10 64.45 0.1M
2023-09-11 71.90 72.00 67.25 68.15 0.1M
2023-09-08 70.80 72.10 69.55 70.75 0.2M
2023-09-07 66.10 71.25 66.00 69.45 0.5M
2023-09-06 67.70 67.70 65.70 66.00 0.1M
2023-09-05 65.80 67.15 65.15 66.30 0.1M
2023-09-04 63.30 65.80 63.30 65.35 0.1M
2023-09-01 63.90 64.00 62.05 63.00 0.1M
2023-08-31 63.75 63.90 62.50 62.95 0.1M
2023-08-30 63.65 65.60 62.75 63.20 0.1M
2023-08-29 62.95 65.80 61.85 62.95 0.1M
2023-08-28 62.15 63.65 61.40 62.10 0.0M
2023-08-25 63.10 63.75 62.25 62.65 0.0M
2023-08-24 63.00 63.90 62.45 62.95 0.0M
2023-08-23 64.00 64.60 61.80 62.80 0.1M
2023-08-22 63.80 64.45 62.90 63.70 0.1M
2023-08-21 61.70 63.45 61.00 63.20 0.1M
2023-08-18 61.15 61.75 60.30 61.25 0.1M
2023-08-17 60.65 61.60 59.00 60.30 0.1M
2023-08-16 61.10 62.00 60.25 60.65 0.0M
2023-08-14 63.95 63.95 60.30 61.25 0.1M
2023-08-11 66.75 66.75 64.35 65.15 0.0M
2023-08-10 64.00 66.50 63.30 65.35 0.1M
2023-08-09 63.50 64.95 62.20 64.40 0.1M
2023-08-08 61.60 63.80 61.45 62.25 0.1M
2023-08-07 63.15 64.35 61.00 62.10 0.1M
2023-08-04 61.70 64.40 61.30 63.15 0.1M
2023-08-03 64.05 64.95 59.25 61.15 0.1M
2023-08-02 64.75 65.25 64.05 64.55 0.0M
2023-08-01 64.00 65.05 63.20 64.20 0.1M
2023-07-31 64.30 65.40 63.80 64.00 0.0M
2023-07-28 65.25 65.25 63.75 64.00 0.0M
2023-07-27 65.75 67.15 64.15 64.70 0.1M
2023-07-26 65.30 65.85 64.60 64.85 0.0M
2023-07-25 65.00 65.75 64.40 64.95 0.0M
2023-07-24 66.00 66.90 64.70 65.00 0.0M
2023-07-21 67.70 67.70 65.60 66.00 0.0M
2023-07-20 67.05 67.10 65.65 66.45 0.0M
2023-07-19 66.05 67.95 65.05 66.55 0.1M
2023-07-18 65.20 66.80 64.70 65.15 0.0M
2023-07-17 65.50 67.30 65.25 65.95 0.0M
2023-07-14 65.25 66.90 65.15 66.20 0.0M
2023-07-13 65.65 67.95 64.50 64.80 0.0M
2023-07-12 66.15 67.15 64.90 66.60 0.0M
2023-07-11 65.05 66.35 64.30 66.05 0.0M
2023-07-10 67.75 67.75 63.65 64.10 0.0M
2023-07-07 68.40 68.55 66.00 66.40 0.0M
2023-07-06 67.85 68.30 67.00 67.60 0.0M
2023-07-05 69.00 69.45 67.15 67.85 0.1M
2023-07-04 69.30 70.15 67.50 67.90 0.0M
2023-07-03 70.80 70.80 68.30 69.20 0.0M
2023-06-30 69.30 70.70 69.10 69.75 0.1M
2023-06-28 70.60 71.90 68.70 69.30 0.1M
2023-06-27 66.85 70.70 66.85 69.90 0.1M
2023-06-26 68.65 68.65 65.25 66.70 0.0M
2023-06-23 68.40 68.40 66.35 67.65 0.0M
2023-06-22 70.35 70.50 67.00 67.70 0.1M
2023-06-21 71.35 71.35 68.50 69.40 0.1M
2023-06-20 71.90 74.70 68.90 70.30 0.3M
2023-06-19 66.25 71.90 66.25 69.30 0.4M
2023-06-16 64.50 65.95 64.50 65.30 0.0M
2023-06-15 65.30 65.85 63.40 64.30 0.0M
2023-06-14 66.00 66.55 64.30 64.90 0.0M
2023-06-13 66.80 67.90 65.50 65.90 0.0M
2023-06-12 65.25 67.35 65.05 66.35 0.1M
2023-06-09 66.45 66.45 64.65 65.55 0.0M
2023-06-08 66.30 66.90 64.65 65.55 0.1M
2023-06-07 63.25 65.25 63.15 64.65 0.1M
2023-06-06 64.75 64.75 62.00 63.25 0.1M
2023-06-05 65.00 67.00 62.35 63.45 0.1M
2023-06-02 60.65 64.70 60.00 64.15 0.1M
2023-06-01 60.85 62.30 60.50 61.00 0.0M
2023-05-31 60.20 61.20 59.85 60.85 0.0M
2023-05-30 60.55 61.00 59.50 60.20 0.0M
2023-05-29 60.00 61.45 59.25 60.15 0.1M
2023-05-26 60.00 60.50 57.90 58.30 0.1M
2023-05-25 61.50 61.50 59.00 59.70 0.0M
2023-05-24 58.50 60.95 58.50 60.55 0.1M
2023-05-23 60.00 60.90 56.30 58.15 0.2M
2023-05-22 63.75 65.00 61.50 62.80 0.0M
2023-05-19 64.75 64.75 62.00 63.60 0.0M
2023-05-18 64.30 65.70 64.00 64.75 0.0M
2023-05-17 66.00 66.00 63.75 64.25 0.0M
2023-05-16 63.85 65.50 63.45 65.30 0.0M
2023-05-15 64.80 66.00 63.70 63.85 0.0M
2023-05-12 66.50 66.55 64.95 65.45 0.0M
2023-05-11 66.75 67.35 64.90 65.60 0.0M
2023-05-10 64.60 66.35 64.30 65.30 0.0M
2023-05-09 66.00 66.75 65.10 65.30 0.0M
2023-05-08 66.95 66.95 65.00 65.55 0.0M
2023-05-05 67.90 68.40 65.60 66.00 0.0M
2023-05-04 67.50 68.35 66.90 67.25 0.0M
2023-05-03 68.25 68.50 66.90 67.20 0.0M
2023-05-02 69.00 69.60 66.65 67.25 0.0M
2023-04-28 67.10 69.70 67.05 67.85 0.0M
2023-04-27 68.60 68.85 66.90 67.30 0.0M
2023-04-26 67.55 69.50 67.00 67.85 0.0M
2023-04-25 69.60 71.20 66.80 67.55 0.1M
2023-04-24 65.35 72.80 65.35 69.25 0.5M
2023-04-21 66.20 67.30 64.00 64.45 0.0M
2023-04-20 66.50 67.50 65.55 66.20 0.0M
2023-04-19 67.00 68.95 65.30 66.15 0.1M
2023-04-18 62.50 68.40 61.80 65.40 0.2M
2023-04-17 62.00 62.75 60.55 62.35 0.0M
2023-04-13 62.05 62.90 61.65 62.35 0.0M
2023-04-12 63.00 64.00 61.55 61.90 0.0M
2023-04-11 63.90 64.20 60.45 61.65 0.1M
2023-04-10 63.95 63.95 61.75 63.10 0.0M
2023-04-06 64.30 64.70 61.50 62.85 0.0M
2023-04-05 63.90 64.25 61.50 63.00 0.0M
2023-04-03 59.40 64.70 59.30 62.75 0.1M
2023-03-31 56.00 60.15 56.00 58.50 0.1M
2023-03-29 56.40 57.80 55.65 55.85 0.0M
2023-03-28 53.70 57.85 53.50 56.40 0.1M
2023-03-27 58.00 58.00 53.30 54.75 0.0M
2023-03-24 60.05 60.10 55.25 56.50 0.0M
2023-03-23 58.50 59.65 58.05 58.95 0.0M
2023-03-22 59.90 61.55 58.20 58.85 0.0M
2023-03-21 56.90 59.95 56.45 59.35 0.1M
2023-03-20 56.95 57.25 55.25 56.55 0.0M
2023-03-17 56.90 58.00 56.90 57.55 0.0M
2023-03-16 57.10 57.80 55.80 56.35 0.0M
2023-03-15 57.25 58.55 57.05 57.55 0.0M
2023-03-14 57.10 58.45 57.00 57.50 0.0M
2023-03-13 62.45 62.45 57.45 58.05 0.0M
2023-03-10 61.70 61.70 59.85 60.90 0.0M
2023-03-09 60.75 62.20 60.50 61.45 0.0M
2023-03-08 60.00 60.90 59.00 60.35 0.0M
2023-03-06 61.30 61.50 59.15 59.75 0.1M
2023-03-03 59.50 61.55 59.50 60.15 0.1M
2023-03-02 59.70 60.25 58.00 58.50 0.0M
2023-03-01 58.00 60.55 57.85 59.50 0.0M
2023-02-28 56.30 60.55 56.30 57.95 0.1M
2023-02-27 60.90 60.90 55.20 56.20 0.1M
2023-02-24 61.20 61.30 60.20 60.30 0.0M
2023-02-23 60.85 61.45 60.15 60.85 0.0M
2023-02-22 61.70 62.00 60.50 60.85 0.0M
2023-02-21 62.50 62.50 60.80 61.20 0.0M
2023-02-20 63.60 64.10 60.80 61.80 0.0M
2023-02-17 63.70 64.95 63.00 63.65 0.1M
2023-02-16 62.90 64.80 62.80 63.70 0.1M
2023-02-15 63.00 63.50 61.40 62.35 0.1M
2023-02-14 64.00 65.35 62.20 63.00 0.1M
2023-02-13 73.35 73.35 62.00 63.50 0.5M
2023-02-10 67.90 78.50 66.35 76.40 0.7M
2023-02-09 68.20 69.40 65.00 66.35 0.1M
2023-02-08 68.00 69.80 67.50 68.95 0.0M
2023-02-07 69.35 69.55 66.35 67.95 0.0M
2023-02-06 69.50 69.50 68.00 68.80 0.0M
2023-02-03 69.85 71.40 67.50 68.00 0.0M
2023-02-02 69.15 70.45 67.50 67.95 0.0M
2023-02-01 74.55 74.55 68.50 69.30 0.1M
2023-01-31 71.00 73.55 68.85 72.05 0.0M
2023-01-30 68.35 71.75 68.35 68.90 0.0M
2023-01-27 71.50 72.80 68.00 70.30 0.1M
2023-01-25 73.45 74.20 70.60 71.95 0.1M
2023-01-24 73.70 75.85 73.00 74.05 0.0M
2023-01-23 74.05 76.35 73.05 73.70 0.1M
2023-01-20 75.95 75.95 73.50 73.90 0.0M
2023-01-19 76.00 76.05 74.00 74.50 0.0M
2023-01-18 74.15 77.00 74.05 75.75 0.0M
2023-01-17 74.85 76.00 74.45 75.10 0.0M
2023-01-16 75.10 77.00 74.20 74.75 0.0M
2023-01-13 74.95 77.00 74.10 75.90 0.1M
2023-01-12 76.70 76.70 74.00 74.30 0.0M
2023-01-11 75.00 76.95 74.75 75.70 0.1M
2023-01-10 75.60 76.90 73.20 74.80 0.1M
2023-01-09 76.90 78.30 75.40 75.70 0.1M
2023-01-06 77.30 77.80 75.10 75.80 0.1M
2023-01-05 74.95 81.70 74.15 76.75 0.6M
2023-01-04 75.95 75.95 72.85 74.25 0.1M
2023-01-03 77.40 77.40 74.10 74.85 0.1M
2023-01-02 77.95 78.95 76.20 76.65 0.2M