S Chand and Company Ltd (SCHA)

SCHA
🏛️ 인도 →
189.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 262.00 275.00 260.90 272.50 0.1M
2023-12-28 259.75 267.75 256.70 262.85 0.1M
2023-12-27 265.90 269.70 257.50 259.75 0.1M
2023-12-26 258.05 270.30 258.05 262.55 0.1M
2023-12-22 254.80 260.00 252.35 257.95 0.1M
2023-12-21 237.00 255.30 237.00 252.90 0.1M
2023-12-20 248.00 250.00 236.05 240.65 0.1M
2023-12-19 251.90 251.90 246.25 247.30 0.0M
2023-12-18 250.70 252.15 246.80 249.00 0.0M
2023-12-15 251.75 258.90 247.50 250.05 0.0M
2023-12-14 252.55 253.50 246.80 248.05 0.0M
2023-12-13 255.00 255.00 247.30 248.85 0.0M
2023-12-12 257.95 257.95 250.50 251.55 0.0M
2023-12-11 256.90 257.00 253.05 254.65 0.0M
2023-12-08 262.95 262.95 252.60 255.90 0.1M
2023-12-07 262.20 262.20 256.30 260.00 0.0M
2023-12-06 265.00 265.00 256.05 257.95 0.0M
2023-12-05 259.95 260.05 254.80 258.20 0.0M
2023-12-04 262.90 264.90 258.05 259.40 0.0M
2023-12-01 261.80 263.20 255.55 257.00 0.0M
2023-11-30 266.60 267.50 258.00 259.20 0.0M
2023-11-29 272.00 273.35 263.10 264.25 0.0M
2023-11-28 275.00 282.00 267.50 269.30 0.1M
2023-11-24 279.95 284.95 272.35 274.95 0.1M
2023-11-23 270.05 279.05 267.30 277.40 0.1M
2023-11-22 274.50 274.50 266.10 272.75 0.1M
2023-11-21 258.85 274.05 252.90 270.45 0.1M
2023-11-20 265.55 267.80 254.20 257.20 0.0M
2023-11-17 261.00 267.15 257.05 265.05 0.1M
2023-11-16 260.40 262.55 254.60 256.90 0.0M
2023-11-15 255.40 259.55 249.20 258.10 0.1M
2023-11-13 247.00 252.00 246.00 248.40 0.0M
2023-11-12 244.00 252.85 244.00 250.20 0.0M
2023-11-10 249.25 253.00 242.00 248.00 0.0M
2023-11-09 256.75 257.95 247.05 249.25 0.0M
2023-11-08 253.65 260.00 251.15 255.25 0.0M
2023-11-07 251.00 253.75 250.00 252.60 0.0M
2023-11-06 252.50 256.00 246.20 249.20 0.0M
2023-11-03 251.60 252.10 248.00 249.20 0.0M
2023-11-02 249.85 253.10 247.35 249.10 0.0M
2023-11-01 252.15 253.35 246.35 248.75 0.0M
2023-10-31 253.30 254.50 251.00 252.20 0.0M
2023-10-30 260.00 260.00 250.15 251.70 0.0M
2023-10-27 253.80 260.05 252.80 256.30 0.0M
2023-10-26 247.55 258.50 238.05 252.75 0.1M
2023-10-25 251.40 256.35 241.30 247.85 0.1M
2023-10-23 257.15 259.95 245.25 251.40 0.1M
2023-10-20 261.80 263.45 257.05 259.30 0.0M
2023-10-19 259.40 263.45 257.45 261.80 0.0M
2023-10-18 262.90 264.35 258.05 258.75 0.0M
2023-10-17 263.00 264.40 256.55 261.35 0.1M
2023-10-16 261.00 264.35 258.60 261.95 0.1M
2023-10-13 265.00 268.00 260.05 261.00 0.1M
2023-10-12 274.70 275.35 260.15 263.25 0.1M
2023-10-11 273.55 277.75 270.00 272.40 0.1M
2023-10-10 274.75 280.50 269.00 271.15 0.1M
2023-10-09 270.00 288.80 270.00 273.25 0.3M
2023-10-06 283.90 289.85 277.40 279.85 0.1M
2023-10-05 273.30 286.65 272.80 281.55 0.2M
2023-10-04 266.55 273.75 266.55 270.55 0.0M
2023-10-03 277.50 277.50 269.00 270.40 0.0M
2023-09-29 279.00 282.90 275.10 276.35 0.1M
2023-09-28 285.90 291.30 276.00 278.10 0.1M
2023-09-27 283.20 287.35 279.75 283.75 0.1M
2023-09-26 287.90 288.55 276.10 283.20 0.1M
2023-09-25 273.65 288.20 273.65 281.05 0.1M
2023-09-22 277.90 282.40 272.55 273.60 0.0M
2023-09-21 277.85 284.10 272.35 276.35 0.1M
2023-09-20 274.45 285.00 270.20 279.30 0.2M
2023-09-18 271.85 282.50 268.95 271.95 0.1M
2023-09-15 266.05 277.85 266.05 274.55 0.2M
2023-09-14 260.05 274.80 260.05 264.75 0.2M
2023-09-13 249.05 268.00 249.00 262.40 0.2M
2023-09-12 274.45 281.90 232.90 248.40 0.4M
2023-09-11 283.95 294.30 272.20 274.05 0.2M
2023-09-08 273.95 289.85 262.20 282.10 0.2M
2023-09-07 270.95 274.00 267.00 268.80 0.1M
2023-09-06 274.30 279.95 260.25 268.60 0.2M
2023-09-05 271.55 288.15 270.10 274.25 0.2M
2023-09-04 295.50 298.45 267.50 271.75 0.2M
2023-09-01 284.80 299.00 277.50 293.50 0.4M
2023-08-31 262.55 296.90 262.00 285.20 1.2M
2023-08-30 251.95 267.15 247.90 260.85 0.7M
2023-08-29 248.00 253.90 240.45 249.15 0.5M
2023-08-28 241.70 257.00 240.00 249.20 0.7M
2023-08-25 234.25 248.10 232.45 239.50 1.4M
2023-08-24 204.50 242.30 203.65 233.75 2.6M
2023-08-23 204.60 204.60 198.50 201.95 0.1M
2023-08-22 200.80 203.50 199.50 200.40 0.0M
2023-08-21 203.10 204.45 198.45 199.80 0.0M
2023-08-18 204.75 205.80 198.55 200.10 0.1M
2023-08-17 207.00 209.70 201.00 202.90 0.1M
2023-08-16 198.30 205.80 195.05 203.30 0.1M
2023-08-14 198.50 199.20 190.80 196.60 0.1M
2023-08-11 211.95 211.95 187.05 194.70 0.3M
2023-08-10 207.90 211.60 206.25 210.70 0.1M
2023-08-09 205.00 213.90 205.00 207.90 0.1M
2023-08-08 207.80 208.60 204.30 205.50 0.1M
2023-08-07 210.05 212.40 204.00 206.95 0.1M
2023-08-04 213.80 213.80 207.35 208.75 0.1M
2023-08-03 212.00 212.10 207.05 210.65 0.1M
2023-08-02 212.60 215.90 205.80 210.80 0.1M
2023-08-01 204.75 218.15 204.70 213.20 0.5M
2023-07-31 202.75 205.85 200.95 204.35 0.1M
2023-07-28 200.15 207.90 199.55 200.80 0.1M
2023-07-27 199.75 203.00 198.00 199.20 0.0M
2023-07-26 204.75 206.70 198.20 199.15 0.1M
2023-07-25 205.10 207.35 201.60 202.70 0.0M
2023-07-24 198.30 207.80 198.30 205.00 0.1M
2023-07-21 203.55 206.85 198.00 198.85 0.1M
2023-07-20 206.10 208.95 204.05 205.10 0.1M
2023-07-19 205.60 208.35 204.00 206.10 0.1M
2023-07-18 206.75 210.95 204.40 206.30 0.1M
2023-07-17 205.90 208.40 203.50 205.00 0.1M
2023-07-14 206.50 209.95 204.00 205.10 0.1M
2023-07-13 207.00 212.00 203.10 204.90 0.1M
2023-07-12 207.60 212.65 204.25 206.35 0.2M
2023-07-11 204.45 208.85 203.75 206.65 0.2M
2023-07-10 201.30 207.55 200.05 202.35 0.1M
2023-07-07 199.20 202.50 197.00 198.90 0.1M
2023-07-06 190.25 202.50 190.25 197.05 0.4M
2023-07-05 190.20 192.70 190.20 191.20 0.0M
2023-07-04 192.00 194.45 190.10 191.25 0.1M
2023-07-03 193.30 193.30 187.85 190.55 0.1M
2023-06-30 192.50 196.00 190.00 191.45 0.1M
2023-06-28 192.10 192.55 188.20 189.65 0.1M
2023-06-27 191.10 192.85 189.00 190.20 0.1M
2023-06-26 188.10 193.70 188.10 191.10 0.1M
2023-06-23 191.25 192.10 186.60 188.90 0.1M
2023-06-22 191.20 193.10 188.05 189.40 0.1M
2023-06-21 191.20 193.95 188.80 189.30 0.1M
2023-06-20 193.90 195.75 192.05 192.60 0.0M
2023-06-19 195.75 197.05 194.00 196.55 0.1M
2023-06-16 195.10 196.25 192.25 193.05 0.1M
2023-06-15 192.40 197.55 192.40 194.50 0.1M
2023-06-14 195.75 197.00 191.50 193.55 0.1M
2023-06-13 192.90 196.00 192.15 194.50 0.1M
2023-06-12 186.30 191.00 185.10 190.05 0.2M
2023-06-09 189.30 192.90 185.05 186.40 0.1M
2023-06-08 195.20 197.90 187.00 188.25 0.8M
2023-06-07 201.55 202.70 195.00 196.15 0.2M
2023-06-06 206.80 207.60 198.10 199.35 0.2M
2023-06-05 204.50 211.85 201.95 204.25 0.6M
2023-06-02 199.05 202.00 195.25 196.15 0.2M
2023-06-01 195.80 201.80 192.25 196.85 0.2M
2023-05-31 203.00 208.40 186.35 192.25 0.4M
2023-05-30 209.80 215.65 196.30 203.45 0.4M
2023-05-29 217.85 217.85 205.35 207.90 0.1M
2023-05-26 211.00 219.00 210.00 216.05 0.1M
2023-05-25 215.95 216.65 208.50 209.60 0.1M
2023-05-24 221.15 224.40 213.60 214.60 0.1M
2023-05-23 220.70 225.10 218.55 224.30 0.2M
2023-05-22 213.60 226.00 213.00 219.00 0.3M
2023-05-19 218.60 219.00 210.60 212.80 0.1M
2023-05-18 220.00 224.40 216.20 217.75 0.4M
2023-05-17 206.35 223.40 205.85 218.35 0.4M
2023-05-16 206.35 208.40 204.50 205.25 0.0M
2023-05-15 205.00 208.80 203.10 204.45 0.1M
2023-05-12 205.20 210.20 203.70 204.80 0.1M
2023-05-11 207.85 209.55 205.20 206.95 0.0M
2023-05-10 209.90 210.45 207.30 207.85 0.0M
2023-05-09 208.00 211.95 208.00 208.50 0.0M
2023-05-08 210.80 212.70 207.00 208.10 0.1M
2023-05-05 214.70 214.70 207.00 208.30 0.1M
2023-05-04 212.35 215.45 212.00 213.35 0.1M
2023-05-03 210.00 214.95 209.45 212.35 0.1M
2023-05-02 213.85 215.15 204.85 209.70 0.2M
2023-04-28 214.70 216.60 212.40 213.50 0.1M
2023-04-27 217.20 218.40 211.75 212.75 0.1M
2023-04-26 219.75 222.00 214.80 215.70 0.1M
2023-04-25 214.95 222.25 214.05 217.90 0.1M
2023-04-24 214.50 224.00 210.20 212.90 0.2M
2023-04-21 218.00 219.70 213.50 214.25 0.1M
2023-04-20 216.25 218.50 214.90 216.10 0.1M
2023-04-19 221.45 221.45 215.45 216.25 0.1M
2023-04-18 215.25 222.00 214.05 220.10 0.2M
2023-04-17 218.80 218.80 212.35 213.35 0.1M
2023-04-13 216.00 219.80 212.60 217.50 0.1M
2023-04-12 222.90 223.45 212.05 213.90 0.4M
2023-04-11 220.80 227.70 220.65 222.30 0.3M
2023-04-10 227.00 233.80 217.40 219.25 0.2M
2023-04-06 225.50 229.00 220.50 225.30 0.2M
2023-04-05 221.45 227.00 220.00 224.45 0.2M
2023-04-03 225.00 227.00 217.00 219.65 0.1M
2023-03-31 221.00 228.95 220.55 222.40 0.1M
2023-03-29 209.50 223.40 209.50 222.15 0.3M
2023-03-28 215.80 217.00 207.35 209.50 0.2M
2023-03-27 215.40 221.85 214.10 215.80 0.2M
2023-03-24 225.75 225.85 212.00 214.00 0.2M
2023-03-23 221.10 233.90 217.60 222.40 0.4M
2023-03-22 221.95 224.55 217.60 222.10 0.1M
2023-03-21 221.45 235.00 221.00 222.45 0.5M
2023-03-20 225.00 228.45 210.20 218.70 0.3M
2023-03-17 214.80 228.85 213.75 219.10 0.4M
2023-03-16 217.00 218.75 206.50 211.85 0.2M
2023-03-15 214.80 227.25 214.75 217.60 0.3M
2023-03-14 216.75 216.75 210.00 212.80 0.2M
2023-03-13 218.00 233.40 211.15 214.15 1.4M
2023-03-10 214.85 218.80 209.55 214.60 0.7M
2023-03-09 188.50 222.50 188.45 213.50 3.1M
2023-03-08 184.00 199.20 184.00 188.00 0.3M
2023-03-06 183.70 189.00 183.70 185.45 0.1M
2023-03-03 183.00 186.95 179.55 183.70 0.1M
2023-03-02 182.00 185.90 181.00 182.55 0.0M
2023-03-01 177.10 184.90 177.10 183.60 0.0M
2023-02-28 182.85 187.15 178.20 180.40 0.1M
2023-02-27 185.80 187.75 181.35 182.90 0.1M
2023-02-24 187.05 193.40 181.10 183.95 0.1M
2023-02-23 181.70 196.60 178.05 185.20 0.3M
2023-02-22 187.90 187.90 178.50 179.70 0.1M
2023-02-21 183.45 194.85 180.65 185.20 0.3M
2023-02-20 176.15 181.75 176.15 180.80 0.0M
2023-02-17 183.00 183.00 176.00 179.20 0.0M
2023-02-16 182.40 187.70 181.60 183.00 0.1M
2023-02-15 179.00 190.00 179.00 181.95 0.2M
2023-02-14 173.00 182.20 173.00 179.85 0.1M
2023-02-13 170.30 178.90 168.65 175.20 0.1M
2023-02-10 179.00 179.00 170.70 172.90 0.1M
2023-02-09 171.90 177.15 171.20 172.90 0.1M
2023-02-08 174.10 174.10 171.00 171.90 0.0M
2023-02-07 174.45 175.80 171.05 171.55 0.0M
2023-02-06 173.90 176.05 166.00 173.35 0.0M
2023-02-03 171.55 178.95 167.20 171.45 0.1M
2023-02-02 164.95 172.90 162.55 171.60 0.0M
2023-02-01 172.55 177.80 162.50 165.10 0.1M
2023-01-31 157.75 172.00 157.75 170.05 0.1M
2023-01-30 159.00 162.50 155.00 157.35 0.1M
2023-01-27 170.00 170.00 157.25 159.85 0.1M
2023-01-25 167.10 170.65 165.00 165.35 0.0M
2023-01-24 173.05 175.95 169.10 169.95 0.0M
2023-01-23 167.00 176.75 166.60 174.55 0.1M
2023-01-20 171.25 172.65 168.00 168.65 0.0M
2023-01-19 173.00 175.45 170.10 171.25 0.0M
2023-01-18 172.65 176.00 172.65 174.20 0.0M
2023-01-17 175.05 176.90 170.65 173.20 0.0M
2023-01-16 174.00 178.30 172.60 176.50 0.0M
2023-01-13 171.10 174.10 170.50 172.70 0.0M
2023-01-12 172.00 174.55 171.05 171.60 0.0M
2023-01-11 172.50 175.50 171.35 173.60 0.0M
2023-01-10 179.60 179.60 171.70 173.65 0.0M
2023-01-09 174.40 180.00 173.15 176.95 0.0M
2023-01-06 177.85 177.85 170.00 172.00 0.0M
2023-01-05 176.00 178.20 173.40 176.60 0.0M
2023-01-04 180.60 180.60 174.05 174.60 0.0M
2023-01-03 183.75 185.75 178.05 179.05 0.0M
2023-01-02 175.90 183.90 171.30 182.35 0.1M