Share India Securities Ltd (SCAC)

SCAC
🏛️ 인도 →
128.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 133.35 133.35 132.35 132.75 1.0K
09:20 132.35 133.20 131.95 133.20 2.3K
09:25 133.20 133.75 132.70 133.00 3.9K
09:30 132.60 132.60 131.35 131.40 2.8K
09:35 131.65 131.80 131.35 131.75 1.5K
09:40 132.00 132.45 132.00 132.45 0.7K
09:45 132.50 133.00 132.50 133.00 1.1K
09:50 133.00 133.10 133.00 133.10 0.1K
09:55 133.10 133.25 132.85 133.25 1.1K
10:00 132.90 133.05 132.85 133.05 1.6K
10:05 132.80 132.80 132.60 132.70 0.0K
10:10 132.80 132.80 132.50 132.80 1.0K
10:15 132.80 132.90 132.80 132.90 0.2K
10:25 133.00 133.00 132.55 132.55 1.7K
10:30 132.75 132.75 132.55 132.60 0.1K
10:35 132.60 132.90 132.45 132.90 1.1K
10:50 132.65 132.75 132.65 132.75 0.1K
10:55 132.80 132.85 132.00 132.00 0.2K
11:00 132.45 132.60 132.05 132.45 0.5K
11:05 132.45 132.45 132.45 132.45 0.1K
11:10 132.25 132.25 131.90 132.10 2.0K
11:15 132.10 132.10 131.50 131.85 6.1K
11:20 131.70 132.00 131.70 132.00 0.1K
11:25 132.00 132.00 132.00 132.00 0.4K
11:30 132.00 132.20 131.15 131.30 0.9K
11:35 131.30 131.40 130.80 131.10 0.8K
11:40 131.30 131.45 131.00 131.45 0.3K
11:45 131.45 131.50 131.45 131.45 0.0K
11:50 131.50 131.50 130.75 130.95 0.6K
11:55 131.50 131.50 131.50 131.50 0.2K
12:00 131.55 131.55 131.40 131.45 0.1K
12:05 131.35 131.35 131.35 131.35 0.0K
12:10 131.35 131.45 129.00 130.35 14.1K
12:15 130.45 130.45 129.85 129.85 0.1K
12:20 129.90 130.25 129.90 130.25 0.1K
12:25 130.30 130.30 130.15 130.15 0.0K
12:30 130.15 130.30 130.05 130.05 0.1K
12:35 130.30 130.30 129.95 129.95 0.3K
12:40 130.10 130.10 129.55 129.80 0.5K
12:45 130.00 130.00 129.65 130.00 0.1K
12:50 130.00 130.30 130.00 130.30 0.4K
12:55 130.00 130.30 130.00 130.00 0.1K
13:00 129.95 130.00 129.65 129.65 0.1K
13:05 129.50 130.25 129.50 130.25 0.4K
13:10 129.95 130.20 129.95 130.15 0.1K
13:15 129.90 129.90 129.50 129.75 0.1K
13:20 129.55 129.60 128.25 128.45 8.6K
13:25 128.95 128.95 128.95 128.95 0.0K
13:30 129.00 129.00 128.50 128.70 0.3K
13:35 128.85 129.00 128.65 128.70 0.2K
13:40 128.85 128.85 128.50 128.50 0.2K
13:45 128.55 128.95 128.55 128.95 0.2K
13:50 128.85 128.85 128.55 128.65 0.2K
13:55 128.25 128.35 128.20 128.20 1.7K
14:00 128.30 128.40 128.15 128.20 0.4K
14:05 128.25 128.50 128.25 128.50 0.4K
14:10 128.50 128.70 128.50 128.70 0.1K
14:15 128.50 128.50 128.25 128.50 0.4K
14:20 128.50 128.50 128.25 128.25 0.6K
14:25 128.25 128.55 128.25 128.50 0.5K
14:30 128.55 128.55 128.00 128.00 0.9K
14:35 128.35 128.50 128.25 128.50 0.2K
14:40 128.45 128.45 128.00 128.20 1.1K
14:45 128.00 128.50 127.95 128.45 0.1K
14:50 128.15 128.30 128.15 128.30 0.0K
14:55 128.25 128.25 128.15 128.15 0.2K
15:00 128.15 128.35 127.75 128.35 2.7K
15:05 128.30 128.50 128.10 128.30 0.7K
15:10 128.05 128.40 128.05 128.35 0.5K
15:15 128.20 128.25 127.90 128.00 0.7K
15:20 128.05 128.10 127.80 128.10 0.7K
15:25 128.10 128.20 127.80 128.00 5.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 133.35 133.85 127.75 128.00 0.1M
2025-09-25 138.25 138.55 132.60 133.35 0.1M
2025-09-24 141.15 141.40 138.05 138.35 0.0M
2025-09-23 141.55 142.95 140.40 141.10 0.0M
2025-09-22 142.10 143.85 140.40 141.55 0.1M
2025-09-19 143.95 144.55 142.00 142.50 0.0M
2025-09-18 145.50 147.10 142.60 143.40 0.0M
2025-09-17 146.15 147.65 144.05 144.50 0.1M
2025-09-16 146.30 147.90 144.50 145.55 0.1M
2025-09-15 143.10 148.80 143.10 146.30 0.0M
2025-09-12 146.85 147.55 145.20 145.95 0.0M
2025-09-11 147.60 149.20 145.10 145.75 0.0M
2025-09-10 147.05 148.80 146.40 147.00 0.0M
2025-09-09 151.95 151.95 146.40 146.60 0.0M
2025-09-08 148.50 151.50 148.50 149.15 0.0M
2025-09-05 148.70 150.20 147.45 147.80 0.0M
2025-09-04 152.85 153.15 148.80 149.65 0.0M
2025-09-03 151.45 153.35 149.95 151.20 0.0M
2025-09-02 150.20 153.50 149.25 151.10 0.0M
2025-09-01 145.95 150.95 145.35 149.70 0.0M
2025-08-29 149.90 150.05 145.05 145.80 0.0M
2025-08-28 149.55 151.00 147.00 150.05 0.0M
2025-08-26 151.55 151.75 148.10 150.65 0.0M
2025-08-25 150.25 155.40 150.25 151.55 0.0M
2025-08-22 158.70 158.70 151.25 152.15 0.1M
2025-08-21 157.75 160.75 156.50 157.15 0.0M
2025-08-20 159.20 160.15 156.60 157.90 0.0M
2025-08-19 156.05 161.05 156.05 159.60 0.0M
2025-08-18 166.00 167.60 159.50 160.10 0.0M
2025-08-14 164.00 168.00 162.60 164.65 0.0M
2025-08-13 161.80 167.70 160.70 166.55 0.0M
2025-08-12 166.00 166.00 160.10 161.40 0.0M
2025-08-11 160.50 165.95 160.50 164.80 0.0M
2025-08-08 174.95 174.95 163.65 164.05 0.0M
2025-08-07 168.55 171.15 166.15 168.50 0.0M
2025-08-06 176.40 176.40 169.05 170.85 0.0M
2025-08-05 176.50 178.80 172.30 172.90 0.1M
2025-08-04 187.50 187.50 168.85 177.65 0.0M
2025-08-01 175.10 175.55 165.75 170.70 0.0M
2025-07-31 173.25 178.75 171.90 175.10 0.0M
2025-07-30 180.35 183.10 175.40 177.35 0.0M
2025-07-29 172.30 181.90 171.30 178.05 0.0M
2025-07-28 168.00 176.50 168.00 172.05 0.0M
2025-07-25 175.20 176.00 171.10 171.90 0.0M
2025-07-24 180.25 180.25 175.00 176.05 0.0M
2025-07-23 174.80 179.20 172.65 178.50 0.0M
2025-07-22 177.00 177.65 173.45 174.10 0.0M
2025-07-21 183.00 183.00 174.70 175.25 0.0M
2025-07-18 178.65 179.00 174.90 176.90 0.0M
2025-07-17 179.50 179.50 175.65 176.90 0.0M
2025-07-16 179.00 179.25 176.65 179.00 0.0M
2025-07-15 177.90 179.75 174.35 178.00 0.0M
2025-07-14 171.05 175.35 171.00 174.55 0.0M
2025-07-11 175.00 175.00 170.85 171.50 0.0M
2025-07-10 177.95 177.95 172.85 174.10 0.0M
2025-07-09 174.50 176.10 173.50 174.30 0.0M
2025-07-08 176.50 177.35 172.20 175.50 0.0M
2025-07-07 181.30 181.55 176.00 176.50 0.0M
2025-07-04 183.00 188.05 180.10 181.30 0.0M
2025-07-03 177.05 182.50 177.05 179.80 0.0M
2025-07-02 180.10 183.00 177.90 179.20 0.0M
2025-07-01 185.25 188.85 181.50 182.05 0.0M
2025-06-30 177.85 183.75 177.85 183.40 0.0M
2025-06-27 184.35 184.85 178.80 179.50 0.0M
2025-06-26 185.95 185.95 181.20 181.85 0.0M
2025-06-25 179.35 186.00 179.35 184.10 0.1M
2025-06-24 180.80 183.50 177.40 179.40 0.0M
2025-06-23 173.80 176.65 173.00 174.80 0.0M
2025-06-20 179.00 179.00 173.00 176.75 0.0M
2025-06-19 170.60 177.80 170.60 175.35 0.0M
2025-06-18 176.60 179.55 173.95 175.80 0.0M
2025-06-17 187.00 187.00 176.35 177.30 0.0M
2025-06-16 186.05 188.75 180.50 186.35 0.1M
2025-06-13 180.00 183.90 176.35 182.40 0.0M
2025-06-12 191.80 192.10 181.85 183.40 0.1M
2025-06-11 190.40 198.55 190.10 191.80 0.1M
2025-06-10 189.00 191.95 187.45 190.00 0.1M
2025-06-09 181.00 188.80 181.00 186.85 0.1M
2025-06-06 180.95 182.50 178.50 180.70 0.2M
2025-06-05 178.75 181.15 176.65 179.70 0.0M
2025-06-04 173.25 179.00 172.95 177.75 0.0M
2025-06-03 173.00 177.85 171.95 173.55 0.0M
2025-06-02 172.20 179.40 172.20 176.55 0.0M
2025-05-30 173.00 176.55 171.40 174.80 0.0M
2025-05-29 178.90 181.20 173.00 175.80 0.0M
2025-05-28 182.95 183.70 176.95 178.75 0.0M
2025-05-27 186.25 187.10 178.60 181.15 0.0M
2025-05-26 166.80 188.80 163.55 186.25 1.4M
2025-05-23 173.45 175.00 170.95 174.65 0.0M
2025-05-22 170.00 171.95 169.00 170.90 0.0M
2025-05-21 174.95 174.95 168.75 170.10 0.0M
2025-05-20 174.30 177.15 168.85 171.50 0.0M
2025-05-19 175.45 176.95 171.90 173.85 0.0M
2025-05-16 172.75 176.00 169.55 175.30 0.0M
2025-05-15 165.50 173.40 161.10 171.80 0.0M
2025-05-14 156.55 164.00 156.50 162.55 0.1M
2025-05-13 155.80 157.15 155.00 156.00 0.0M
2025-05-12 149.95 158.10 149.95 155.50 0.0M
2025-05-09 141.35 147.75 140.30 146.95 0.0M
2025-05-08 152.00 152.00 144.90 145.10 0.0M
2025-05-07 145.50 152.10 145.50 150.40 0.0M
2025-05-06 162.00 162.95 151.80 152.15 0.0M
2025-05-05 153.10 160.90 150.85 160.00 0.0M
2025-05-02 152.25 154.80 148.25 152.05 0.0M
2025-04-30 149.10 151.40 146.30 149.25 0.0M
2025-04-29 154.00 156.45 149.75 150.45 0.0M
2025-04-28 154.80 154.80 148.70 154.00 0.1M
2025-04-25 159.80 159.80 150.00 150.65 0.2M
2025-04-24 162.90 162.90 157.90 158.75 0.1M
2025-04-23 161.60 162.50 156.50 159.85 0.1M
2025-04-22 162.00 162.90 159.45 160.20 0.0M
2025-04-21 167.00 167.00 160.15 161.00 0.2M
2025-04-17 169.00 169.45 163.50 165.55 0.1M
2025-04-16 169.50 172.50 165.45 169.40 0.0M
2025-04-15 162.70 170.30 159.25 169.50 0.0M
2025-04-11 150.00 159.90 148.95 156.90 0.1M
2025-04-09 152.80 153.65 146.10 147.20 0.0M
2025-04-08 151.50 154.85 150.05 152.60 0.0M
2025-04-07 135.05 152.95 135.05 152.05 0.0M
2025-04-04 174.50 174.50 155.25 156.20 0.1M
2025-04-03 168.05 170.55 166.80 167.60 0.0M
2025-04-02 169.30 170.00 163.50 168.80 0.0M
2025-04-01 165.20 170.70 163.50 168.35 0.0M
2025-03-28 172.80 173.55 163.85 165.20 0.0M
2025-03-27 163.85 172.90 160.90 170.15 0.1M
2025-03-26 170.05 173.65 161.55 162.55 0.1M
2025-03-25 183.05 183.05 171.00 171.85 0.1M
2025-03-24 180.05 184.00 177.90 181.80 0.1M
2025-03-21 179.00 185.70 175.85 178.70 0.1M
2025-03-20 179.25 180.50 175.35 177.20 0.0M
2025-03-19 172.35 178.50 172.35 176.25 0.0M
2025-03-18 166.80 176.30 164.00 173.80 0.0M
2025-03-17 167.35 169.70 161.55 163.00 0.0M
2025-03-13 166.70 168.90 162.15 167.35 0.0M
2025-03-12 175.00 175.00 165.90 166.70 0.0M
2025-03-11 175.25 176.95 167.00 174.60 0.1M
2025-03-10 186.00 187.30 174.30 175.50 0.0M
2025-03-07 187.90 189.25 184.75 185.60 0.0M
2025-03-06 189.00 189.60 181.40 186.90 0.1M
2025-03-05 176.85 186.50 176.65 185.70 0.0M
2025-03-04 178.95 183.20 174.30 176.70 0.0M
2025-03-03 188.00 188.30 170.10 179.25 0.1M
2025-02-28 196.60 200.00 185.25 187.10 0.1M
2025-02-27 207.25 210.15 198.50 200.80 0.0M
2025-02-25 209.80 212.00 206.50 210.20 0.0M
2025-02-24 220.95 220.95 209.65 210.95 0.0M
2025-02-21 219.65 220.10 212.35 219.25 0.0M
2025-02-20 215.95 220.05 212.50 217.85 0.0M
2025-02-19 205.00 219.40 202.80 216.90 0.0M
2025-02-18 204.60 207.25 199.00 205.40 0.0M
2025-02-17 209.05 211.30 199.20 209.15 0.0M
2025-02-14 213.00 213.00 195.45 209.15 0.0M
2025-02-13 210.00 212.15 202.55 208.80 0.0M
2025-02-12 210.20 213.15 198.95 210.00 0.1M
2025-02-11 227.30 227.30 208.05 210.20 0.1M
2025-02-10 225.00 230.15 222.85 227.75 0.0M
2025-02-07 234.40 237.25 225.00 225.90 0.0M
2025-02-06 236.95 236.95 228.65 230.25 0.0M
2025-02-05 231.60 237.20 230.30 233.50 0.0M
2025-02-04 230.00 235.35 226.15 227.65 0.0M
2025-02-03 238.05 240.60 228.05 229.60 0.0M
2025-02-01 249.75 249.75 238.75 242.85 0.0M
2025-01-31 236.95 248.00 235.00 246.45 0.0M
2025-01-30 225.30 238.00 225.30 235.75 0.0M
2025-01-29 224.55 238.20 223.60 233.90 0.1M
2025-01-28 239.00 239.65 224.25 233.40 0.1M
2025-01-27 254.25 256.35 235.25 238.30 0.0M
2025-01-24 264.45 267.35 257.00 259.15 0.0M
2025-01-23 272.40 272.40 263.80 264.45 0.0M
2025-01-22 267.50 271.25 262.30 269.80 0.0M
2025-01-21 278.75 278.75 265.20 266.10 0.0M
2025-01-20 269.00 275.10 266.45 274.35 0.0M
2025-01-17 272.75 276.75 267.50 272.85 0.1M
2025-01-16 278.45 284.00 271.00 271.80 0.0M
2025-01-15 277.85 282.00 270.90 278.05 0.0M
2025-01-14 278.75 280.00 266.45 277.85 0.0M
2025-01-13 279.40 282.70 263.85 267.55 0.1M
2025-01-10 291.10 293.20 283.25 284.25 0.0M
2025-01-09 300.55 301.00 292.75 293.50 0.0M
2025-01-08 301.95 306.80 296.45 302.10 0.0M
2025-01-07 298.10 308.00 296.65 304.75 0.0M
2025-01-06 300.20 305.60 296.00 298.10 0.0M
2025-01-03 304.30 306.00 299.10 299.50 0.0M
2025-01-02 296.65 305.90 296.65 304.30 0.0M
2025-01-01 302.05 307.50 298.45 299.75 0.1M