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
2023-12-29 366.01 375.99 361.90 372.06 0.0M
2023-12-28 361.25 375.00 361.25 366.10 0.0M
2023-12-27 361.94 371.78 360.65 369.76 0.0M
2023-12-26 360.00 363.38 357.00 359.63 0.0M
2023-12-22 362.11 362.57 352.40 359.38 0.0M
2023-12-21 353.31 365.02 349.80 360.94 0.0M
2023-12-20 367.07 368.00 347.21 356.83 0.0M
2023-12-19 372.15 372.20 362.11 366.68 0.0M
2023-12-18 366.21 372.27 363.20 369.85 0.0M
2023-12-15 368.79 371.00 365.20 366.03 0.0M
2023-12-14 367.77 372.95 362.30 367.12 0.1M
2023-12-13 359.00 368.58 359.00 365.84 0.0M
2023-12-12 353.91 362.67 353.91 358.66 0.0M
2023-12-11 357.97 357.97 351.50 355.40 0.0M
2023-12-08 354.03 356.40 346.06 355.46 0.0M
2023-12-07 357.40 358.40 352.78 354.58 0.0M
2023-12-06 356.70 360.19 350.21 356.84 0.0M
2023-12-05 352.00 357.60 348.18 356.66 0.1M
2023-12-04 340.38 351.60 330.78 351.20 0.9M
2023-12-01 343.99 343.99 333.00 336.40 0.0M
2023-11-30 345.59 345.78 336.00 336.94 0.1M
2023-11-29 346.59 347.20 338.88 342.28 0.0M
2023-11-28 345.99 350.00 340.82 343.95 0.1M
2023-11-24 346.97 346.97 341.20 342.50 0.0M
2023-11-23 347.99 347.99 341.00 342.81 0.0M
2023-11-22 344.20 347.68 341.04 345.84 0.0M
2023-11-21 345.73 351.20 341.11 342.87 0.1M
2023-11-20 355.80 355.80 339.00 344.26 0.1M
2023-11-17 365.59 365.59 352.00 353.64 0.0M
2023-11-16 358.10 361.80 351.35 360.11 0.1M
2023-11-15 372.79 372.79 350.97 354.11 0.2M
2023-11-13 324.25 359.60 318.77 352.97 0.5M
2023-11-12 317.60 329.31 309.73 324.17 2.7M
2023-11-10 303.99 306.00 296.64 303.92 0.0M
2023-11-09 302.94 303.40 295.46 298.06 0.1M
2023-11-08 309.16 309.16 300.32 301.25 0.0M
2023-11-07 305.99 307.93 300.58 303.64 0.1M
2023-11-06 313.00 313.00 303.40 304.26 0.0M
2023-11-03 316.99 316.99 305.86 307.70 0.1M
2023-11-02 311.93 324.74 309.10 313.05 0.1M
2023-11-01 303.30 313.00 300.41 309.07 0.1M
2023-10-31 299.99 301.60 294.95 300.49 0.0M
2023-10-30 300.00 301.74 290.37 298.09 0.0M
2023-10-27 303.00 304.60 293.36 296.14 0.1M
2023-10-26 300.00 303.00 292.55 301.05 0.1M
2023-10-25 280.16 293.33 280.16 290.52 0.1M
2023-10-23 288.81 290.28 274.80 278.78 0.0M
2023-10-20 289.73 291.60 287.20 289.97 0.0M
2023-10-19 292.00 293.29 288.00 289.91 0.0M
2023-10-18 299.38 299.38 288.58 291.81 0.0M
2023-10-17 287.00 299.45 284.60 296.19 0.1M
2023-10-16 283.78 287.36 278.26 285.98 0.1M
2023-10-13 284.20 285.42 280.94 282.38 0.1M
2023-10-12 281.60 285.03 277.00 283.88 0.0M
2023-10-11 281.75 281.92 275.25 280.99 0.0M
2023-10-10 274.11 280.70 274.11 278.18 0.0M
2023-10-09 277.99 277.99 271.96 273.71 0.0M
2023-10-06 279.29 281.60 275.11 279.62 0.1M
2023-10-05 280.00 283.92 268.29 278.29 0.2M
2023-10-04 259.01 262.40 256.66 258.11 0.0M
2023-10-03 260.60 262.88 253.26 262.47 0.0M
2023-09-29 260.00 265.43 260.00 260.93 0.0M
2023-09-28 277.79 277.79 261.70 262.74 0.0M
2023-09-27 270.06 289.43 263.71 265.00 0.0M
2023-09-26 268.24 270.78 261.11 270.06 0.0M
2023-09-25 277.79 277.79 262.86 264.56 0.0M
2023-09-22 268.50 272.84 265.20 272.35 0.0M
2023-09-21 267.82 269.99 262.09 268.49 0.0M
2023-09-20 258.00 267.46 258.00 267.13 0.0M
2023-09-18 265.21 266.83 261.91 263.19 0.0M
2023-09-15 268.80 270.51 266.64 268.35 0.0M
2023-09-14 260.60 269.00 260.60 268.54 0.0M
2023-09-13 264.01 266.84 263.20 264.70 0.0M
2023-09-12 272.20 274.00 261.68 267.35 0.0M
2023-09-11 271.08 276.21 270.56 272.67 0.0M
2023-09-08 279.36 279.36 270.98 271.75 0.0M
2023-09-07 276.80 278.43 271.39 273.48 0.0M
2023-09-06 275.22 279.04 274.12 277.38 0.0M
2023-09-05 280.00 280.00 272.18 272.51 0.0M
2023-09-04 280.41 282.79 273.60 276.57 0.0M
2023-09-01 279.52 282.93 270.54 280.61 0.0M
2023-08-31 276.09 280.38 269.15 278.76 0.0M
2023-08-30 272.01 279.71 272.01 276.09 0.1M
2023-08-29 264.98 272.49 263.40 272.16 0.0M
2023-08-28 264.97 265.80 258.75 263.22 0.0M
2023-08-25 265.60 265.60 256.40 259.59 0.0M
2023-08-24 260.48 267.08 260.31 264.34 0.0M
2023-08-23 262.38 262.40 258.22 259.41 0.0M
2023-08-22 258.00 261.92 256.18 261.00 0.0M
2023-08-21 259.40 261.09 255.82 259.60 0.0M
2023-08-18 255.87 259.00 251.91 258.57 0.1M
2023-08-17 251.17 255.80 250.21 255.44 0.0M
2023-08-16 247.80 253.69 246.32 251.48 0.0M
2023-08-14 247.80 249.57 241.93 247.35 0.0M
2023-08-11 247.80 248.29 244.52 245.21 0.0M
2023-08-10 250.99 250.99 246.24 248.01 0.0M
2023-08-09 245.77 250.60 244.77 250.10 0.0M
2023-08-08 254.00 254.00 245.19 247.99 0.0M
2023-08-07 247.60 253.81 244.97 253.00 0.0M
2023-08-04 236.82 248.81 236.82 247.48 0.0M
2023-08-03 239.34 240.08 235.06 239.52 0.0M
2023-08-02 239.80 240.23 236.06 237.94 0.0M
2023-08-01 240.39 240.39 237.20 238.66 0.0M
2023-07-31 242.50 242.50 237.54 239.33 0.0M
2023-07-28 242.99 242.99 238.92 239.76 0.0M
2023-07-27 237.32 242.80 236.74 239.17 0.0M
2023-07-26 240.00 241.63 232.69 238.11 0.0M
2023-07-25 245.00 245.55 237.59 239.66 0.1M
2023-07-24 253.63 253.63 245.82 247.37 0.0M
2023-07-21 246.00 248.00 244.57 246.57 0.0M
2023-07-20 243.52 248.78 243.52 246.05 0.0M
2023-07-19 244.31 245.89 243.00 244.43 0.0M
2023-07-18 242.98 247.76 241.02 245.02 0.0M
2023-07-17 243.40 243.87 241.02 242.96 0.0M
2023-07-14 244.39 244.77 241.09 242.10 0.0M
2023-07-13 248.00 248.63 236.62 238.87 0.0M
2023-07-12 250.00 250.00 247.33 249.16 0.0M
2023-07-11 252.21 252.40 245.58 249.02 0.0M
2023-07-10 245.21 251.14 245.21 250.60 0.0M
2023-07-07 250.01 252.55 245.20 248.00 0.0M
2023-07-06 256.57 258.00 249.02 251.34 0.0M
2023-07-05 255.60 258.51 252.24 257.52 0.0M
2023-07-04 254.23 256.89 252.02 255.24 0.0M
2023-07-03 261.60 261.65 251.16 252.45 0.0M
2023-06-30 259.15 263.75 257.33 261.41 0.0M
2023-06-28 258.00 261.27 255.40 259.87 0.0M
2023-06-27 262.07 262.30 256.35 257.64 0.0M
2023-06-26 254.01 263.89 254.01 261.09 0.0M
2023-06-23 257.60 258.16 252.34 255.43 0.0M
2023-06-22 259.00 259.16 256.77 257.46 0.0M
2023-06-21 258.17 260.96 257.60 258.11 0.0M
2023-06-20 257.83 259.00 256.33 257.44 0.0M
2023-06-19 260.00 260.00 256.17 257.20 0.0M
2023-06-16 258.21 259.69 257.03 257.25 0.0M
2023-06-15 259.84 259.97 257.21 258.16 0.0M
2023-06-14 258.20 260.40 256.02 259.84 0.0M
2023-06-13 259.80 266.09 256.40 258.12 0.0M
2023-06-12 258.68 261.68 258.01 259.80 0.0M
2023-06-09 259.80 259.80 242.06 257.58 0.0M
2023-06-08 257.03 260.43 256.40 259.80 0.0M
2023-06-07 260.40 260.40 257.42 257.96 0.0M
2023-06-06 265.99 265.99 258.60 260.35 0.0M
2023-06-05 259.39 262.85 251.11 260.11 0.0M
2023-06-02 260.00 260.00 253.99 255.11 0.0M
2023-06-01 259.21 260.99 256.00 258.21 0.0M
2023-05-31 259.21 260.40 255.07 259.09 0.0M
2023-05-30 257.60 260.00 255.00 259.14 0.0M
2023-05-29 261.20 262.16 256.36 257.47 0.0M
2023-05-26 252.62 260.12 251.79 259.18 0.0M
2023-05-25 256.00 257.21 252.08 253.52 0.0M
2023-05-24 260.40 260.40 255.00 255.96 0.0M
2023-05-23 260.84 261.19 256.77 260.28 0.0M
2023-05-22 246.40 261.00 246.40 258.79 0.1M
2023-05-19 246.01 250.00 242.80 246.36 0.1M
2023-05-18 243.01 248.85 243.01 246.49 0.0M
2023-05-17 243.00 246.48 242.26 245.96 0.0M
2023-05-16 245.06 247.28 242.81 242.88 0.0M
2023-05-15 243.40 245.83 240.90 243.89 0.0M
2023-05-12 242.40 244.02 241.00 243.31 0.0M
2023-05-11 244.85 244.85 241.54 242.48 0.0M
2023-05-10 242.56 245.82 239.83 244.85 0.0M
2023-05-09 241.60 244.15 240.49 242.56 0.0M
2023-05-08 239.16 242.00 237.13 240.89 0.0M
2023-05-05 242.80 242.80 238.19 238.57 0.0M
2023-05-04 238.14 243.22 236.05 242.69 0.0M
2023-05-03 239.00 239.99 234.37 236.05 0.0M
2023-05-02 240.00 240.90 237.38 239.10 0.0M
2023-04-28 239.00 241.44 238.20 239.06 0.0M
2023-04-27 236.11 241.01 236.11 240.68 0.0M
2023-04-26 236.00 239.26 225.20 238.70 0.0M
2023-04-25 242.60 243.09 235.76 236.94 0.0M
2023-04-24 245.05 245.39 240.13 242.78 0.0M
2023-04-21 243.82 245.45 242.02 245.05 0.0M
2023-04-20 242.03 244.13 240.48 243.31 0.0M
2023-04-19 241.00 242.80 239.95 242.03 0.0M
2023-04-18 241.00 242.42 239.36 240.43 0.0M
2023-04-17 236.19 241.22 234.00 240.34 0.0M
2023-04-13 232.07 236.20 230.02 234.54 0.0M
2023-04-12 231.97 233.86 229.36 230.15 0.0M
2023-04-11 239.99 239.99 231.23 232.78 0.0M
2023-04-10 239.73 240.99 236.00 238.40 0.0M
2023-04-06 214.00 237.48 213.29 234.74 0.1M
2023-04-05 213.24 216.80 211.93 215.61 0.0M
2023-04-03 213.79 214.80 210.32 214.00 0.0M
2023-03-31 209.80 212.12 207.36 211.68 0.0M
2023-03-29 211.80 211.89 207.08 209.61 0.0M
2023-03-28 211.00 212.50 208.46 211.95 0.0M
2023-03-27 215.00 216.04 209.46 211.83 0.0M
2023-03-24 214.70 217.60 211.94 216.51 0.0M
2023-03-23 212.00 215.56 211.20 214.70 0.0M
2023-03-22 208.00 213.35 208.00 212.54 0.0M
2023-03-21 203.80 209.39 203.60 208.66 0.0M
2023-03-20 203.04 206.00 201.40 203.99 0.0M
2023-03-17 203.22 203.22 201.25 202.96 0.0M
2023-03-16 201.41 204.50 199.20 202.08 0.0M
2023-03-15 204.48 205.61 201.20 202.20 0.0M
2023-03-14 210.79 210.79 200.40 202.16 0.0M
2023-03-13 207.61 208.48 202.02 207.47 0.0M
2023-03-10 209.68 210.08 206.92 208.05 0.0M
2023-03-09 212.65 213.28 207.47 209.15 0.0M
2023-03-08 208.00 214.20 208.00 213.86 0.0M
2023-03-06 212.00 213.43 210.78 210.91 0.0M
2023-03-03 211.82 213.80 209.18 210.32 0.0M
2023-03-02 210.01 213.80 206.60 209.31 0.0M
2023-03-01 214.60 215.01 208.96 214.75 0.0M
2023-02-28 216.99 216.99 197.29 213.40 0.2M
2023-02-27 237.04 241.01 236.60 238.56 0.1M
2023-02-24 237.04 237.12 233.43 235.37 0.1M
2023-02-23 236.05 236.89 231.37 234.31 0.1M
2023-02-22 236.90 237.84 229.15 234.64 0.0M
2023-02-21 237.64 239.03 234.82 235.79 0.0M
2023-02-20 237.01 240.21 236.23 237.86 0.1M
2023-02-17 239.02 241.58 235.11 237.01 0.0M
2023-02-16 241.21 245.56 238.23 239.06 0.0M
2023-02-15 237.73 244.98 236.41 243.75 0.0M
2023-02-14 239.48 240.76 232.99 238.70 0.0M
2023-02-13 250.73 251.72 238.29 239.33 0.0M
2023-02-10 234.08 250.62 234.08 247.89 0.0M
2023-02-09 234.67 240.50 234.67 237.73 0.0M
2023-02-08 241.01 241.01 236.28 237.33 0.0M
2023-02-07 236.84 238.22 233.58 236.67 0.0M
2023-02-06 235.07 237.84 234.59 236.90 0.0M
2023-02-03 233.07 237.01 229.11 235.82 0.0M
2023-02-02 245.39 245.39 227.51 237.14 0.0M
2023-02-01 242.58 247.35 233.42 235.27 0.0M
2023-01-31 236.65 242.60 236.35 241.24 0.0M
2023-01-30 230.98 239.00 230.98 237.62 0.0M
2023-01-27 244.99 245.71 230.80 235.41 0.0M
2023-01-25 250.82 250.82 243.45 245.20 0.0M
2023-01-24 253.70 254.89 245.88 251.63 0.0M
2023-01-23 235.07 252.12 235.07 250.18 0.0M
2023-01-20 243.81 247.55 240.65 241.03 0.0M
2023-01-19 244.97 248.42 240.90 244.62 0.0M
2023-01-18 241.47 245.76 240.93 244.78 0.0M
2023-01-17 241.80 243.18 238.76 241.90 0.0M
2023-01-16 238.64 241.00 238.64 239.62 0.0M
2023-01-13 238.34 241.59 237.97 238.55 0.0M
2023-01-12 245.96 245.96 238.35 239.57 0.0M
2023-01-11 238.13 242.02 232.78 239.94 0.1M
2023-01-10 238.03 238.35 232.29 233.78 0.1M
2023-01-09 236.25 244.00 236.25 237.84 0.0M
2023-01-06 239.01 242.90 236.15 238.03 0.0M
2023-01-05 241.79 241.79 237.41 239.63 0.0M
2023-01-04 240.88 241.26 237.67 239.86 0.1M
2023-01-03 240.16 244.98 238.03 239.69 0.1M
2023-01-02 247.84 247.84 242.00 244.10 0.0M