Share India Securities Ltd (SCAC)

SCAC
🏛️ 인도 →
128.00
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
2022-12-30 249.10 250.25 247.02 248.21 0.0M
2022-12-29 244.18 248.20 242.15 246.51 0.0M
2022-12-28 247.18 250.01 244.11 246.08 0.0M
2022-12-27 238.04 256.85 238.04 247.71 0.1M
2022-12-26 218.59 234.66 218.59 233.15 0.1M
2022-12-23 230.93 238.78 219.23 225.16 0.1M
2022-12-22 244.59 251.20 237.15 238.81 0.0M
2022-12-21 250.76 255.48 242.99 248.44 0.0M
2022-12-20 250.76 256.88 250.76 255.86 0.0M
2022-12-19 258.17 258.53 255.69 255.83 0.0M
2022-12-16 259.86 261.83 255.22 257.66 0.0M
2022-12-15 259.24 264.02 255.97 261.10 0.0M
2022-12-14 260.87 262.14 253.14 260.31 0.0M
2022-12-13 264.39 264.39 258.86 262.32 0.0M
2022-12-12 263.91 265.72 258.66 264.76 0.0M
2022-12-09 252.62 264.98 250.76 261.38 0.1M
2022-12-08 251.86 255.17 250.61 251.63 0.0M
2022-12-07 253.72 255.03 250.39 254.31 0.0M
2022-12-06 255.93 261.88 252.08 253.72 0.0M
2022-12-05 243.43 257.79 243.43 256.11 0.1M
2022-12-02 246.58 249.99 245.77 247.09 0.0M
2022-12-01 244.43 251.03 242.79 247.93 0.0M
2022-11-30 244.98 249.43 240.06 241.91 0.1M
2022-11-29 250.95 252.66 244.78 247.77 0.0M
2022-11-28 251.93 257.22 251.69 252.43 0.0M
2022-11-25 249.63 258.63 248.35 253.86 0.0M
2022-11-24 253.21 253.22 247.97 249.17 0.0M
2022-11-23 249.54 253.18 248.76 251.58 0.0M
2022-11-22 252.25 253.35 248.17 249.42 0.0M
2022-11-21 247.95 253.90 246.71 250.34 0.0M
2022-11-18 250.59 253.14 245.79 250.57 0.0M
2022-11-17 245.51 253.49 245.51 251.66 0.0M
2022-11-16 258.86 258.86 248.16 251.58 0.0M
2022-11-15 247.95 254.12 244.78 252.51 0.0M
2022-11-14 239.35 251.04 239.35 247.49 0.0M
2022-11-11 253.57 257.16 242.31 245.25 0.0M
2022-11-10 255.12 255.49 251.08 253.81 0.0M
2022-11-09 265.80 268.02 252.91 254.74 0.1M
2022-11-07 268.14 270.04 260.19 266.29 0.0M
2022-11-04 270.26 270.64 264.80 268.77 0.0M
2022-11-03 274.73 284.80 265.45 268.36 0.0M
2022-11-02 263.83 276.31 263.22 274.54 0.0M
2022-11-01 266.48 266.48 259.94 262.95 0.0M
2022-10-31 265.74 266.00 261.36 263.15 0.0M
2022-10-28 261.84 263.82 257.67 259.39 0.0M
2022-10-27 259.47 263.82 258.86 262.99 0.0M
2022-10-25 261.83 261.83 255.68 261.12 0.0M
2022-10-24 269.71 269.73 259.10 262.56 0.0M
2022-10-21 259.85 265.40 259.85 261.43 0.0M
2022-10-20 265.24 269.77 254.89 258.58 0.1M
2022-10-19 250.16 266.00 250.16 262.44 0.0M
2022-10-18 250.01 253.99 249.50 252.58 0.0M
2022-10-17 247.96 252.19 246.53 248.84 0.0M
2022-10-14 247.95 254.35 247.95 250.35 0.0M
2022-10-13 248.55 249.81 245.97 246.99 0.0M
2022-10-12 250.30 250.52 246.11 249.41 0.0M
2022-10-11 255.77 257.25 244.24 246.78 0.0M
2022-10-10 254.55 256.94 252.83 254.88 0.0M
2022-10-07 254.10 259.23 253.40 257.44 0.0M
2022-10-06 261.83 261.84 254.10 255.80 0.0M
2022-10-04 256.26 265.51 251.85 258.86 0.1M
2022-10-03 251.15 257.08 245.71 254.19 0.1M
2022-09-30 253.31 256.47 249.84 251.14 0.0M
2022-09-29 245.15 255.49 245.15 253.72 0.0M
2022-09-28 241.52 250.33 241.52 243.92 0.0M
2022-09-27 242.99 247.75 242.00 243.20 0.0M
2022-09-26 243.63 248.51 240.19 243.14 0.0M
2022-09-23 249.52 255.89 248.51 250.59 0.0M
2022-09-22 254.70 255.52 250.76 251.70 0.0M
2022-09-21 265.21 265.21 252.68 254.74 0.0M
2022-09-20 260.05 263.80 253.90 258.83 0.1M
2022-09-19 248.94 259.85 244.53 258.87 0.1M
2022-09-16 247.56 249.57 244.72 248.23 0.0M
2022-09-15 248.75 251.59 247.75 248.11 0.1M
2022-09-14 228.31 247.85 226.87 244.81 0.1M
2022-09-13 224.15 234.05 224.15 230.24 0.0M
2022-09-12 224.58 230.10 224.58 226.81 0.1M
2022-09-09 231.42 231.42 225.19 227.53 0.0M
2022-09-08 228.12 233.14 226.28 228.46 0.1M
2022-09-07 222.78 239.69 219.19 222.33 0.3M
2022-09-06 228.23 228.24 221.38 222.42 0.1M
2022-09-05 221.17 226.42 216.48 224.16 0.1M
2022-09-02 220.16 221.77 216.81 217.87 0.0M
2022-09-01 225.04 225.05 218.55 219.68 0.0M
2022-08-30 224.24 227.30 221.17 223.49 0.0M
2022-08-29 218.22 227.79 218.22 222.29 0.0M
2022-08-26 231.18 244.98 225.93 228.49 0.0M
2022-08-25 234.14 234.39 225.05 226.72 0.0M
2022-08-24 227.53 233.75 227.12 232.31 0.0M
2022-08-23 227.55 234.07 225.07 229.93 0.1M
2022-08-22 224.23 237.10 223.55 230.23 0.0M
2022-08-19 242.34 242.34 217.14 225.23 0.0M
2022-08-18 225.82 226.67 220.00 222.58 0.0M
2022-08-17 232.94 232.98 226.63 227.56 0.0M
2022-08-16 218.20 233.07 218.20 230.64 0.0M
2022-08-12 232.95 232.95 229.44 230.44 0.0M
2022-08-11 230.10 235.24 229.35 231.23 0.0M
2022-08-10 229.17 237.23 228.71 229.61 0.0M
2022-08-08 233.07 236.04 231.02 232.52 0.0M
2022-08-05 232.28 241.01 231.08 233.04 0.0M
2022-08-04 235.38 237.24 232.20 235.04 0.0M
2022-08-03 238.03 239.52 234.47 234.47 0.0M
2022-08-02 238.28 240.11 236.46 237.21 0.0M
2022-08-01 236.05 240.02 230.88 238.27 0.0M
2022-07-29 234.47 240.29 234.08 235.18 0.0M
2022-07-28 235.64 236.71 230.11 235.01 0.0M
2022-07-27 234.07 235.39 231.69 232.62 0.0M
2022-07-26 241.50 241.50 232.48 234.74 0.0M
2022-07-25 233.07 239.61 232.98 237.94 0.0M
2022-07-22 241.19 241.83 231.87 234.41 0.0M
2022-07-21 231.85 241.35 229.23 240.03 0.0M
2022-07-20 241.01 242.79 230.10 231.89 0.0M
2022-07-19 245.97 247.67 234.98 237.48 0.0M
2022-07-18 252.91 252.91 236.45 243.10 0.1M
2022-07-15 231.09 236.84 228.99 234.20 0.0M
2022-07-14 230.63 233.47 225.37 232.58 0.0M
2022-07-13 238.03 238.03 226.43 229.52 0.0M
2022-07-12 232.85 233.10 231.10 232.12 0.0M
2022-07-11 232.99 235.06 231.06 233.28 0.0M
2022-07-08 229.49 231.79 224.35 229.90 0.0M
2022-07-07 226.30 228.98 222.31 225.11 0.0M
2022-07-06 219.18 223.12 217.96 222.36 0.0M
2022-07-05 223.17 223.49 218.03 218.48 0.0M
2022-07-04 212.25 222.81 212.25 220.88 0.0M
2022-07-01 220.62 220.62 213.14 216.23 0.0M
2022-06-30 222.15 222.15 216.89 221.25 0.0M
2022-06-29 220.18 220.18 215.79 218.29 0.0M
2022-06-28 221.72 222.58 219.24 222.08 0.0M
2022-06-27 233.07 233.07 220.38 221.70 0.0M
2022-06-24 219.98 221.64 213.46 219.53 0.0M
2022-06-23 214.22 217.21 207.10 214.17 0.0M
2022-06-22 214.03 217.70 212.12 215.36 0.0M
2022-06-21 205.31 218.16 205.31 215.04 0.0M
2022-06-20 218.00 218.00 202.90 206.11 0.0M
2022-06-17 217.21 224.87 212.59 213.47 0.0M
2022-06-16 237.23 237.23 224.35 225.48 0.0M
2022-06-15 233.75 236.80 232.25 233.58 0.0M
2022-06-14 223.55 232.60 223.55 229.64 0.0M
2022-06-13 243.11 243.11 231.09 233.31 0.0M
2022-06-10 255.89 255.89 246.56 248.16 0.0M
2022-06-09 245.78 256.28 242.00 253.72 0.0M
2022-06-08 251.32 251.32 245.68 247.97 0.0M
2022-06-07 246.36 249.57 245.68 248.35 0.0M
2022-06-06 249.68 253.16 244.46 249.78 0.0M
2022-06-03 256.83 259.06 247.95 248.96 0.0M
2022-06-02 235.04 249.75 234.95 248.02 0.0M
2022-06-01 239.04 243.69 230.10 236.76 0.1M
2022-05-31 234.58 239.75 233.87 234.62 0.0M
2022-05-30 242.00 242.00 231.20 237.82 0.0M
2022-05-27 231.15 235.36 224.25 229.90 0.0M
2022-05-26 223.64 232.43 208.28 229.35 0.0M
2022-05-25 245.78 245.78 221.38 227.39 0.0M
2022-05-24 250.30 250.30 245.45 245.54 0.0M
2022-05-23 249.49 253.90 245.18 250.74 0.0M
2022-05-20 248.09 251.83 246.14 247.96 0.0M
2022-05-19 243.98 246.75 237.17 244.71 0.0M
2022-05-18 257.47 257.47 242.99 247.50 0.0M
2022-05-17 257.67 257.67 249.15 252.57 0.0M
2022-05-16 249.93 267.79 247.01 253.09 0.0M
2022-05-13 247.75 247.75 233.59 237.98 0.0M
2022-05-12 239.35 239.71 231.55 232.01 0.0M
2022-05-11 253.82 260.45 238.03 246.13 0.1M
2022-05-10 247.95 260.34 247.95 253.32 0.0M
2022-05-09 249.46 252.37 247.81 250.88 0.0M
2022-05-06 245.97 259.84 245.97 254.20 0.1M
2022-05-05 266.80 271.80 259.33 264.07 0.0M
2022-05-04 250.93 278.37 250.93 258.82 0.0M
2022-05-02 279.29 279.29 263.61 270.41 0.1M
2022-04-29 284.54 285.72 278.35 279.93 0.0M
2022-04-28 288.45 288.45 281.24 283.20 0.0M
2022-04-27 283.99 287.51 282.19 286.58 0.0M
2022-04-26 284.85 292.58 284.32 289.74 0.0M
2022-04-25 290.00 290.00 279.22 280.06 0.0M
2022-04-22 281.38 289.32 281.03 288.48 0.1M
2022-04-21 283.46 283.46 277.58 280.20 0.0M
2022-04-20 268.43 278.94 267.30 277.29 0.1M
2022-04-19 289.56 289.56 258.79 268.01 0.1M
2022-04-18 282.66 285.64 274.46 282.60 0.1M
2022-04-13 275.33 282.47 262.66 278.40 0.1M
2022-04-12 265.01 266.93 261.37 263.30 0.0M
2022-04-11 259.85 266.39 259.85 263.61 0.1M
2022-04-08 255.37 259.85 251.83 259.51 0.0M
2022-04-07 255.87 259.27 249.59 250.71 0.0M
2022-04-06 252.32 259.46 251.52 255.20 0.1M
2022-04-05 255.38 255.38 251.32 253.37 0.0M
2022-04-04 256.88 256.88 246.56 251.59 0.1M
2022-04-01 249.53 254.20 248.30 253.25 0.0M
2022-03-31 250.84 255.09 236.56 248.13 0.1M
2022-03-30 238.33 252.45 237.57 250.84 0.1M
2022-03-29 228.12 237.29 224.94 236.39 0.2M
2022-03-28 235.74 241.01 220.89 224.44 1.7M
2022-03-25 231.95 235.06 223.16 231.59 0.6M
2022-03-24 225.41 232.53 221.51 231.53 0.5M
2022-03-23 222.45 224.94 220.20 221.64 0.0M
2022-03-22 222.09 224.24 221.02 222.32 0.0M
2022-03-21 223.76 232.35 218.63 220.45 0.0M
2022-03-17 233.06 233.06 210.71 222.53 0.0M
2022-03-16 233.87 233.87 208.29 209.55 0.0M
2022-03-15 213.24 218.20 209.46 212.65 0.0M
2022-03-14 217.66 235.65 212.25 214.57 0.0M
2022-03-11 218.19 222.15 212.72 216.02 0.0M
2022-03-10 227.17 227.17 215.62 219.27 0.0M
2022-03-09 211.96 218.20 211.25 217.95 0.0M
2022-03-08 203.66 213.90 200.34 207.10 0.0M
2022-03-07 206.95 208.87 202.18 204.61 0.0M
2022-03-04 212.93 216.21 206.34 208.00 0.0M
2022-03-03 242.00 242.00 215.78 217.00 0.0M
2022-03-02 211.25 219.45 209.65 213.33 0.0M
2022-02-28 207.88 217.80 206.34 216.59 0.0M
2022-02-25 208.07 219.19 207.49 215.45 0.0M
2022-02-24 207.50 211.33 198.53 204.04 0.0M
2022-02-23 218.00 224.35 213.09 218.08 0.0M
2022-02-22 222.84 222.84 214.18 216.69 0.0M
2022-02-21 222.16 224.65 218.35 224.13 0.0M
2022-02-18 226.33 231.75 222.51 223.96 0.0M
2022-02-17 238.23 238.23 229.32 230.21 0.0M
2022-02-16 238.03 240.28 233.69 235.08 0.0M
2022-02-15 236.33 237.16 223.97 232.89 0.0M
2022-02-14 238.23 244.34 230.10 231.85 0.1M
2022-02-11 243.87 248.74 243.87 247.06 0.0M
2022-02-10 246.73 254.69 246.73 249.33 0.0M
2022-02-09 242.06 244.93 240.02 240.20 0.0M
2022-02-08 247.69 247.95 239.95 244.24 0.0M
2022-02-07 251.17 252.71 236.13 247.17 0.0M
2022-02-04 258.84 260.22 248.07 250.05 0.0M
2022-02-03 252.91 257.87 252.21 255.95 0.0M
2022-02-02 247.80 254.89 247.32 252.61 0.0M
2022-02-01 243.98 252.25 239.30 247.76 0.0M
2022-01-31 255.65 256.80 240.81 243.60 0.0M
2022-01-28 268.37 268.37 247.95 249.50 0.0M
2022-01-27 254.89 271.65 250.93 255.22 0.1M
2022-01-25 238.03 261.84 233.07 253.46 0.0M
2022-01-24 248.88 250.41 235.04 239.91 0.1M
2022-01-21 266.86 271.55 248.15 254.51 0.1M
2022-01-20 255.89 272.33 254.89 262.34 0.1M
2022-01-19 247.19 257.42 245.48 252.33 0.0M
2022-01-18 249.98 250.55 240.02 242.66 0.0M
2022-01-17 231.42 251.92 230.50 245.73 0.0M
2022-01-14 228.70 230.42 226.49 228.26 0.0M
2022-01-13 231.69 231.69 225.35 227.30 0.0M
2022-01-12 229.48 231.88 224.69 227.63 0.0M
2022-01-11 226.35 231.61 223.00 228.28 0.0M
2022-01-10 232.47 234.03 223.23 225.45 0.0M
2022-01-07 220.18 246.96 211.92 231.01 0.1M
2022-01-06 206.67 212.36 201.33 208.96 0.0M
2022-01-05 218.20 218.20 209.47 212.98 0.0M
2022-01-04 212.89 216.35 210.42 212.49 0.0M
2022-01-03 213.01 213.01 208.96 211.16 0.0M