Sandesh Ltd (SNDH)

SNDH
🏛️ 인도 →
1,176.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 739.65 759.90 738.35 740.80 0.0M
2021-12-30 740.00 756.00 726.05 741.65 0.0M
2021-12-29 743.00 762.50 735.00 736.75 0.0M
2021-12-28 733.15 764.40 733.15 744.60 0.0M
2021-12-27 733.40 753.00 727.00 740.25 0.0M
2021-12-24 739.65 754.80 729.00 743.60 0.0M
2021-12-23 737.65 759.40 732.00 752.25 0.0M
2021-12-22 734.65 759.00 734.00 741.60 0.0M
2021-12-21 724.90 747.90 724.90 731.45 0.0M
2021-12-20 738.65 742.00 715.30 729.50 0.0M
2021-12-17 788.50 788.80 743.00 760.80 0.0M
2021-12-16 770.35 797.90 770.35 778.80 0.0M
2021-12-15 786.65 809.90 773.00 776.85 0.0M
2021-12-14 800.20 801.00 781.20 789.65 0.0M
2021-12-13 818.80 818.95 791.00 794.70 0.0M
2021-12-10 800.00 816.00 790.10 792.50 0.0M
2021-12-09 812.35 812.35 798.95 799.95 0.0M
2021-12-08 770.00 815.00 770.00 805.40 0.0M
2021-12-07 757.00 779.90 757.00 774.95 0.0M
2021-12-06 750.00 788.00 750.00 758.00 0.0M
2021-12-03 768.00 772.00 741.25 750.85 0.0M
2021-12-02 731.05 782.85 731.05 767.35 0.0M
2021-12-01 711.10 755.00 711.10 753.00 0.0M
2021-11-30 737.60 737.60 711.05 716.35 0.0M
2021-11-29 758.15 764.00 721.00 726.30 0.0M
2021-11-26 740.60 749.15 740.00 740.10 0.0M
2021-11-25 768.80 768.80 746.05 749.95 0.0M
2021-11-24 760.05 780.00 758.65 762.70 0.0M
2021-11-23 740.00 769.45 737.35 760.55 0.0M
2021-11-22 761.90 774.20 750.50 757.50 0.0M
2021-11-18 765.05 782.00 756.00 761.90 0.0M
2021-11-17 768.00 780.00 761.65 768.45 0.0M
2021-11-16 783.35 788.00 760.35 768.85 0.0M
2021-11-15 819.85 819.85 768.10 772.75 0.0M
2021-11-12 781.30 810.00 781.30 804.45 0.0M
2021-11-11 803.55 811.95 788.50 800.95 0.0M
2021-11-10 807.85 807.85 795.00 801.10 0.0M
2021-11-09 781.15 800.00 780.00 795.85 0.0M
2021-11-08 774.10 786.00 770.25 782.00 0.0M
2021-11-04 781.00 781.90 769.00 772.95 0.0M
2021-11-03 776.70 782.95 765.25 767.55 0.0M
2021-11-02 782.00 785.00 759.00 764.75 0.0M
2021-11-01 779.95 779.95 759.85 771.30 0.0M
2021-10-29 760.00 778.50 760.00 766.25 0.0M
2021-10-28 781.50 781.50 760.00 768.10 0.0M
2021-10-27 785.00 785.40 767.00 767.85 0.0M
2021-10-26 775.00 785.00 761.05 768.90 0.0M
2021-10-25 770.10 784.65 760.00 762.35 0.0M
2021-10-22 775.00 790.05 765.00 773.90 0.0M
2021-10-21 790.15 790.15 765.40 773.25 0.0M
2021-10-20 785.00 794.75 765.30 769.40 0.0M
2021-10-19 804.65 804.65 776.00 782.55 0.0M
2021-10-18 787.90 798.00 785.80 793.95 0.0M
2021-10-14 778.20 795.00 778.20 787.90 0.0M
2021-10-13 803.00 803.00 776.00 780.00 0.0M
2021-10-12 805.00 817.60 790.00 799.60 0.0M
2021-10-11 834.20 840.00 803.60 807.90 0.0M
2021-10-08 785.90 846.95 782.90 817.80 0.0M
2021-10-07 780.25 797.90 780.00 784.75 0.0M
2021-10-06 786.15 803.00 780.00 782.15 0.0M
2021-10-05 799.95 804.90 783.80 794.60 0.0M
2021-10-04 778.35 820.00 778.00 799.85 0.0M
2021-10-01 780.15 789.95 775.00 780.80 0.0M
2021-09-30 788.00 798.70 776.30 786.05 0.0M
2021-09-29 774.35 787.70 774.00 782.00 0.0M
2021-09-28 783.65 795.90 772.60 777.55 0.0M
2021-09-27 790.40 806.00 775.50 785.00 0.0M
2021-09-24 818.95 818.95 786.30 799.45 0.0M
2021-09-23 804.00 805.00 779.75 786.45 0.0M
2021-09-22 808.00 808.00 771.00 789.85 0.0M
2021-09-21 777.65 799.95 770.10 772.70 0.0M
2021-09-20 809.65 809.65 783.15 788.45 0.0M
2021-09-17 796.00 803.00 785.00 797.30 0.0M
2021-09-16 809.50 809.50 790.00 796.00 0.0M
2021-09-15 800.00 805.00 792.00 795.80 0.0M
2021-09-14 783.10 804.90 775.00 793.20 0.0M
2021-09-13 790.00 795.00 766.95 777.70 0.0M
2021-09-09 776.75 789.95 761.15 764.00 0.0M
2021-09-08 789.60 796.05 767.75 773.70 0.0M
2021-09-07 790.65 798.55 785.00 787.80 0.0M
2021-09-06 781.50 796.95 781.50 790.50 0.0M
2021-09-03 807.15 807.15 785.00 786.50 0.0M
2021-09-02 781.00 806.40 781.00 792.00 0.0M
2021-09-01 786.95 806.00 786.95 792.85 0.0M
2021-08-31 815.85 815.85 792.05 794.65 0.0M
2021-08-30 800.95 806.35 787.05 796.05 0.0M
2021-08-27 797.05 809.00 781.00 791.05 0.0M
2021-08-26 799.85 814.15 785.20 789.45 0.0M
2021-08-25 794.00 794.00 771.00 785.95 0.0M
2021-08-24 775.05 792.95 766.00 780.55 0.0M
2021-08-23 806.75 817.00 768.95 771.30 0.0M
2021-08-20 830.05 835.10 800.00 805.45 0.0M
2021-08-18 834.65 849.10 819.00 840.25 0.0M
2021-08-17 860.00 870.15 825.20 831.50 0.0M
2021-08-16 869.85 918.95 840.25 850.65 0.0M
2021-08-13 904.95 904.95 864.65 870.35 0.0M
2021-08-12 889.85 895.00 882.10 889.35 0.0M
2021-08-11 871.15 890.00 841.05 879.75 0.0M
2021-08-10 900.00 910.00 861.45 876.55 0.0M
2021-08-09 924.95 924.95 888.00 899.80 0.0M
2021-08-06 904.00 904.00 882.30 884.75 0.0M
2021-08-05 899.90 899.90 875.45 880.15 0.0M
2021-08-04 928.00 928.00 885.00 895.70 0.0M
2021-08-03 937.75 937.75 900.00 905.35 0.0M
2021-08-02 917.00 927.80 901.85 915.35 0.0M
2021-07-30 945.00 945.00 900.10 906.65 0.0M
2021-07-29 925.00 939.00 903.15 916.15 0.0M
2021-07-28 924.50 932.20 886.30 900.75 0.0M
2021-07-27 957.50 965.05 902.00 911.75 0.0M
2021-07-26 995.00 995.00 940.00 947.65 0.0M
2021-07-23 979.00 981.00 932.30 941.75 0.0M
2021-07-22 980.00 1,008.75 957.15 968.10 0.0M
2021-07-20 977.20 1,020.00 971.00 975.60 0.0M
2021-07-19 932.00 1,074.00 932.00 966.55 0.1M
2021-07-16 920.00 959.70 915.00 920.85 0.0M
2021-07-15 970.10 980.00 907.00 915.25 0.0M
2021-07-14 1,035.00 1,084.70 945.45 956.10 0.1M
2021-07-13 815.00 982.25 809.25 982.25 0.1M
2021-07-12 829.90 829.90 812.10 818.55 0.0M
2021-07-09 813.00 830.00 806.50 822.15 0.0M
2021-07-08 829.95 829.95 805.20 810.50 0.0M
2021-07-07 812.00 836.30 809.95 823.90 0.0M
2021-07-06 848.00 848.00 811.00 822.90 0.0M
2021-07-05 810.05 842.00 805.50 835.15 0.0M
2021-07-02 813.00 849.95 801.10 804.65 0.0M
2021-07-01 812.00 812.00 786.95 796.85 0.0M
2021-06-30 805.00 819.00 800.15 804.80 0.0M
2021-06-29 807.55 820.00 800.50 819.60 0.0M
2021-06-28 810.50 820.00 786.95 806.20 0.0M
2021-06-25 819.85 819.90 790.00 808.85 0.0M
2021-06-24 824.75 824.75 790.00 795.05 0.0M
2021-06-23 819.05 825.00 794.20 801.10 0.0M
2021-06-22 818.00 831.00 804.25 813.50 0.0M
2021-06-21 786.90 832.00 786.85 812.70 0.0M
2021-06-18 822.05 822.05 775.55 786.85 0.0M
2021-06-17 838.00 838.00 805.50 806.50 0.0M
2021-06-16 835.00 836.95 805.10 812.15 0.0M
2021-06-15 808.95 835.50 808.95 824.35 0.0M
2021-06-14 826.25 829.00 803.95 821.80 0.0M
2021-06-11 825.40 831.45 805.00 807.20 0.0M
2021-06-10 821.20 833.50 805.10 830.50 0.0M
2021-06-09 819.75 840.00 792.65 806.40 0.0M
2021-06-08 820.95 844.00 805.10 830.55 0.0M
2021-06-07 832.05 849.00 820.00 829.00 0.0M
2021-06-04 800.00 832.00 799.95 822.45 0.0M
2021-06-03 849.90 849.90 795.35 805.05 0.0M
2021-06-02 796.05 849.90 766.00 819.85 0.0M
2021-06-01 794.75 825.00 765.10 782.65 0.0M
2021-05-31 795.30 805.00 777.05 794.25 0.0M
2021-05-28 805.00 818.35 767.05 773.45 0.0M
2021-05-27 832.00 841.70 800.00 804.05 0.0M
2021-05-26 835.65 859.00 820.00 831.50 0.0M
2021-05-25 775.10 849.90 775.10 828.65 0.0M
2021-05-24 736.35 790.00 736.30 781.85 0.0M
2021-05-21 752.50 759.90 744.40 752.00 0.0M
2021-05-20 750.65 765.00 741.65 749.40 0.0M
2021-05-19 760.00 760.00 740.00 750.40 0.0M
2021-05-18 722.65 754.85 721.00 747.50 0.0M
2021-05-17 707.95 732.40 707.00 722.40 0.0M
2021-05-14 725.00 725.00 703.95 711.95 0.0M
2021-05-12 709.70 719.00 699.10 703.50 0.0M
2021-05-11 699.25 720.00 684.70 700.35 0.0M
2021-05-10 686.85 712.95 685.90 689.55 0.0M
2021-05-07 709.55 747.45 690.00 696.25 0.0M
2021-05-06 659.80 727.00 659.80 720.80 0.0M
2021-05-05 651.05 695.00 651.05 665.60 0.0M
2021-05-04 690.00 700.00 660.00 664.95 0.0M
2021-05-03 663.50 681.00 654.90 678.30 0.0M
2021-04-30 655.55 671.45 643.50 652.80 0.0M
2021-04-29 653.25 671.80 652.50 657.85 0.0M
2021-04-28 645.60 666.00 645.60 651.25 0.0M
2021-04-27 649.00 668.00 638.00 656.20 0.0M
2021-04-26 646.00 669.00 636.00 641.50 0.0M
2021-04-23 649.05 668.65 633.60 638.75 0.0M
2021-04-22 648.25 680.00 637.50 643.40 0.0M
2021-04-20 639.95 670.00 630.20 657.45 0.0M
2021-04-19 656.15 662.55 625.20 634.80 0.0M
2021-04-16 644.45 665.00 643.00 656.15 0.0M
2021-04-15 646.55 674.00 628.35 639.85 0.0M
2021-04-13 670.05 670.05 645.00 650.05 0.0M
2021-04-12 681.80 681.80 636.60 641.85 0.0M
2021-04-09 660.00 682.00 660.00 671.10 0.0M
2021-04-08 663.95 689.90 660.50 661.70 0.0M
2021-04-07 663.90 695.00 663.90 667.05 0.0M
2021-04-06 654.95 718.00 654.95 681.15 0.0M
2021-04-05 639.05 679.95 639.05 658.90 0.0M
2021-04-01 663.70 675.00 644.40 657.70 0.0M
2021-03-31 660.95 661.00 640.00 648.45 0.0M
2021-03-30 670.70 678.30 650.70 656.10 0.0M
2021-03-26 698.60 719.55 664.85 672.20 0.0M
2021-03-25 676.75 688.00 655.00 659.05 0.0M
2021-03-24 686.25 688.00 667.10 673.80 0.0M
2021-03-23 693.75 702.00 667.10 669.35 0.0M
2021-03-22 671.45 688.50 670.00 678.75 0.0M
2021-03-19 655.55 675.00 650.00 667.45 0.0M
2021-03-18 673.95 699.00 663.35 669.10 0.0M
2021-03-17 727.00 728.00 661.20 677.00 0.0M
2021-03-16 709.75 730.00 709.50 717.35 0.0M
2021-03-15 710.95 729.75 698.50 712.15 0.0M
2021-03-12 739.95 768.00 715.05 716.50 0.0M
2021-03-10 745.00 768.95 730.00 746.15 0.0M
2021-03-09 827.00 827.00 741.50 742.25 0.0M
2021-03-08 690.05 799.90 690.05 764.45 0.0M
2021-03-05 700.95 716.05 694.00 700.30 0.0M
2021-03-04 719.00 719.00 688.40 697.50 0.0M
2021-03-03 687.25 709.75 685.50 699.60 0.0M
2021-03-02 716.70 716.75 686.75 697.05 0.0M
2021-03-01 692.85 712.85 688.60 695.30 0.0M
2021-02-26 675.05 692.30 675.00 687.55 0.0M
2021-02-25 679.85 703.90 670.15 690.10 0.0M
2021-02-24 667.75 690.00 664.70 670.85 0.0M
2021-02-23 689.60 693.05 666.00 670.50 0.0M
2021-02-22 686.25 702.30 670.25 683.50 0.0M
2021-02-19 709.05 718.80 691.25 694.15 0.0M
2021-02-18 722.05 722.05 700.00 703.40 0.0M
2021-02-17 695.10 719.75 693.05 710.00 0.0M
2021-02-16 722.95 722.95 677.00 697.90 0.0M
2021-02-15 710.15 721.65 706.35 712.45 0.0M
2021-02-12 720.70 732.50 711.00 714.05 0.0M
2021-02-11 722.00 746.65 710.00 711.20 0.0M
2021-02-10 744.00 744.00 700.30 720.95 0.0M
2021-02-09 690.95 718.00 676.00 690.85 0.0M
2021-02-08 674.05 699.00 667.95 688.25 0.0M
2021-02-05 674.60 708.35 651.00 664.45 0.0M
2021-02-04 674.95 704.95 674.95 687.20 0.0M
2021-02-03 669.95 698.00 668.00 685.00 0.0M
2021-02-02 682.05 687.50 656.00 667.50 0.0M
2021-02-01 714.05 714.30 650.00 658.75 0.0M
2021-01-29 708.20 723.65 661.00 672.00 0.0M
2021-01-28 671.90 674.00 660.10 665.30 0.0M
2021-01-27 710.05 714.05 675.00 680.40 0.0M
2021-01-25 698.00 718.00 675.10 688.95 0.0M
2021-01-22 710.95 710.95 690.45 697.50 0.0M
2021-01-21 735.80 735.80 702.45 706.55 0.0M
2021-01-20 755.00 766.95 715.25 735.85 0.0M
2021-01-19 708.85 749.90 690.50 726.95 0.0M
2021-01-18 637.25 749.90 608.00 670.15 0.0M
2021-01-15 634.95 650.30 625.00 637.20 0.0M
2021-01-14 631.95 648.05 625.00 634.60 0.0M
2021-01-13 655.05 657.05 631.00 637.35 0.0M
2021-01-12 656.05 660.00 642.00 647.40 0.0M
2021-01-11 658.05 663.00 646.95 651.30 0.0M
2021-01-08 649.95 667.50 640.00 644.60 0.0M
2021-01-07 649.05 665.30 632.60 647.10 0.0M
2021-01-06 645.00 667.95 630.00 635.20 0.0M
2021-01-05 650.00 668.00 640.00 640.45 0.0M
2021-01-04 640.00 650.00 628.85 645.00 0.0M
2021-01-01 635.05 638.00 621.20 633.10 0.0M