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
2024-12-31 210.80 214.27 210.30 212.46 0.0M
2024-12-30 215.80 220.04 210.26 211.23 0.0M
2024-12-27 210.45 219.00 210.38 217.74 0.0M
2024-12-26 215.90 218.55 208.99 210.40 0.0M
2024-12-24 215.20 220.56 214.70 215.83 0.0M
2024-12-23 218.15 220.71 215.85 217.13 0.0M
2024-12-20 220.00 225.94 218.00 219.78 0.0M
2024-12-19 222.70 224.67 219.05 220.37 0.0M
2024-12-18 229.95 230.80 223.00 224.77 0.0M
2024-12-17 230.80 239.00 228.00 230.23 0.1M
2024-12-16 226.70 232.00 226.05 229.98 0.0M
2024-12-13 234.37 234.37 225.01 227.71 0.1M
2024-12-12 232.80 239.39 230.24 234.39 0.1M
2024-12-11 229.56 233.78 227.49 231.69 0.0M
2024-12-10 231.30 233.67 228.13 229.73 0.1M
2024-12-09 228.95 236.00 227.12 230.91 0.1M
2024-12-06 218.33 230.79 218.19 228.24 0.2M
2024-12-05 217.84 220.60 216.00 218.27 0.1M
2024-12-04 210.30 219.10 210.30 216.79 0.1M
2024-12-03 208.00 214.11 208.00 211.41 0.1M
2024-12-02 216.60 217.64 206.63 209.87 0.2M
2024-11-29 209.34 219.00 205.66 216.62 0.1M
2024-11-28 200.75 208.97 200.50 207.29 0.1M
2024-11-27 199.80 201.50 196.82 200.75 0.1M
2024-11-26 202.00 203.44 196.60 198.72 0.1M
2024-11-25 202.20 205.89 200.00 202.58 0.1M
2024-11-22 204.95 207.74 198.53 200.72 0.0M
2024-11-21 207.80 207.90 203.11 204.35 0.0M
2024-11-19 199.25 209.55 198.03 207.21 0.1M
2024-11-18 199.25 201.90 190.22 198.61 0.1M
2024-11-14 197.26 199.90 194.01 196.31 0.1M
2024-11-13 208.85 208.85 196.25 197.26 0.1M
2024-11-12 207.78 212.74 203.10 209.01 0.1M
2024-11-11 214.10 215.00 205.11 207.78 0.1M
2024-11-08 213.20 216.00 212.21 214.28 0.0M
2024-11-07 214.90 217.04 212.61 215.13 0.1M
2024-11-06 213.20 220.99 210.35 214.60 0.2M
2024-11-05 210.28 213.90 209.00 212.41 0.0M
2024-11-04 217.50 219.64 207.18 211.65 0.1M
2024-11-01 214.90 222.16 214.90 220.65 0.0M
2024-10-31 214.20 215.59 210.45 213.99 0.0M
2024-10-30 209.00 216.68 205.43 213.31 0.0M
2024-10-29 208.89 210.80 205.30 208.29 0.0M
2024-10-28 205.01 213.00 203.00 208.36 0.1M
2024-10-25 205.99 208.97 202.05 207.79 0.1M
2024-10-24 205.88 214.00 201.35 207.86 0.1M
2024-10-23 206.10 209.00 201.52 205.78 0.1M
2024-10-22 212.01 212.19 205.10 206.32 0.1M
2024-10-21 213.80 217.50 208.80 212.01 0.1M
2024-10-18 210.96 217.98 210.96 215.95 0.0M
2024-10-17 217.75 218.64 212.91 214.17 0.0M
2024-10-16 218.76 220.84 207.51 219.91 0.5M
2024-10-15 220.90 222.00 217.23 220.93 0.0M
2024-10-14 215.03 221.99 211.51 220.83 0.1M
2024-10-11 218.20 220.00 216.45 218.89 0.0M
2024-10-10 219.20 220.04 216.00 219.53 0.1M
2024-10-09 219.28 220.00 214.00 217.69 0.0M
2024-10-08 207.18 219.97 203.06 219.28 0.1M
2024-10-07 212.65 213.30 202.15 207.18 0.1M
2024-10-04 212.08 215.50 210.10 212.13 0.1M
2024-10-03 214.00 215.67 210.05 212.08 0.1M
2024-10-01 219.00 219.00 211.50 216.40 0.1M
2024-09-30 219.00 221.99 211.21 217.77 0.2M
2024-09-27 218.20 220.04 215.60 217.24 0.1M
2024-09-26 222.15 223.15 216.21 217.67 0.2M
2024-09-25 225.71 226.50 220.05 223.23 0.2M
2024-09-24 227.20 229.19 224.50 226.06 0.2M
2024-09-23 245.98 245.98 227.00 227.97 0.7M
2024-09-20 228.00 254.70 228.00 247.42 1.8M
2024-09-19 230.60 230.60 224.75 228.61 0.1M
2024-09-18 229.26 230.75 224.00 228.93 0.1M
2024-09-17 229.60 230.00 227.61 229.40 0.0M
2024-09-16 230.75 230.75 228.00 229.62 0.1M
2024-09-13 228.85 231.49 228.20 230.55 0.1M
2024-09-12 231.00 231.93 225.36 229.82 0.0M
2024-09-11 234.00 234.00 227.20 229.75 0.1M
2024-09-10 234.00 234.00 229.90 231.56 0.1M
2024-09-09 234.00 234.14 231.00 231.27 0.1M
2024-09-06 233.00 233.07 230.10 232.23 0.1M
2024-09-05 231.01 234.48 231.00 232.56 0.1M
2024-09-04 236.50 236.50 230.66 232.22 0.1M
2024-09-03 245.08 247.00 233.05 236.40 0.5M
2024-09-02 226.25 232.69 226.25 231.03 0.1M
2024-08-30 229.99 231.32 226.20 227.17 0.1M
2024-08-29 229.00 232.75 227.90 229.96 0.1M
2024-08-28 232.00 232.00 227.00 229.91 0.1M
2024-08-27 232.30 233.90 229.01 232.24 0.1M
2024-08-26 232.15 233.31 228.43 231.50 0.1M
2024-08-23 226.80 233.98 226.00 230.53 0.1M
2024-08-22 231.01 231.01 225.05 225.91 0.0M
2024-08-21 230.10 232.97 226.81 230.15 0.1M
2024-08-20 226.00 231.00 220.65 230.10 0.1M
2024-08-19 216.74 226.00 216.21 224.61 0.1M
2024-08-16 219.96 221.28 214.15 214.62 0.0M
2024-08-14 217.79 219.35 213.21 217.37 0.0M
2024-08-13 221.70 221.70 213.43 217.79 0.1M
2024-08-12 225.55 231.22 222.20 225.92 0.1M
2024-08-09 228.95 229.00 223.09 225.48 0.1M
2024-08-08 223.88 226.52 221.01 224.63 0.0M
2024-08-07 224.35 228.00 218.60 223.59 0.1M
2024-08-06 221.50 225.12 220.20 223.33 0.1M
2024-08-05 223.60 225.01 215.16 220.86 0.1M
2024-08-02 228.41 231.99 225.01 228.23 0.1M
2024-08-01 231.15 232.50 227.50 229.01 0.1M
2024-07-31 232.30 234.89 229.10 230.22 0.0M
2024-07-30 232.10 233.85 229.90 232.25 0.0M
2024-07-29 233.40 234.05 230.07 232.76 0.1M
2024-07-26 233.63 234.92 230.49 231.52 0.1M
2024-07-25 231.15 234.87 229.06 232.63 0.1M
2024-07-24 230.56 234.79 229.00 231.15 0.1M
2024-07-23 231.20 233.79 223.50 230.12 0.1M
2024-07-22 229.00 234.12 227.00 229.52 0.1M
2024-07-19 236.20 236.20 227.00 229.32 0.1M
2024-07-18 244.14 244.14 236.00 236.63 0.1M
2024-07-16 243.23 243.60 237.68 242.42 0.1M
2024-07-15 242.60 244.85 236.75 242.04 0.1M
2024-07-12 244.57 244.73 240.00 240.82 0.1M
2024-07-11 241.86 245.00 238.10 243.00 0.1M
2024-07-10 248.37 248.37 232.15 240.15 0.1M
2024-07-09 249.25 250.69 244.00 246.18 0.1M
2024-07-08 244.00 253.95 239.13 248.28 0.4M
2024-07-05 235.52 242.00 233.56 240.00 0.1M
2024-07-04 232.87 236.76 232.10 235.52 0.1M
2024-07-03 231.60 234.20 229.50 231.23 0.1M
2024-07-02 233.70 233.70 229.29 230.74 0.1M
2024-07-01 228.60 234.00 228.25 231.80 0.0M
2024-06-28 234.15 234.15 229.71 230.82 0.1M
2024-06-27 240.30 242.44 231.21 232.08 0.1M
2024-06-26 241.30 242.05 237.49 240.30 0.1M
2024-06-25 243.30 245.85 236.55 239.76 0.2M
2024-06-24 229.89 249.00 229.02 242.30 0.6M
2024-06-21 228.20 231.99 227.51 230.14 0.1M
2024-06-20 229.50 231.00 227.10 227.80 0.0M
2024-06-19 232.00 233.00 228.60 229.17 0.0M
2024-06-18 231.00 233.80 230.22 231.50 0.1M
2024-06-14 230.00 231.00 227.00 230.22 0.1M
2024-06-13 229.15 231.65 228.49 229.21 0.0M
2024-06-12 230.50 231.50 227.15 228.25 0.1M
2024-06-11 233.50 235.00 228.65 230.66 0.1M
2024-06-10 233.00 234.49 225.30 231.70 0.1M
2024-06-07 225.55 235.00 225.55 232.85 0.1M
2024-06-06 220.20 234.70 220.20 228.05 0.0M
2024-06-05 218.45 223.90 208.40 220.00 0.0M
2024-06-04 231.00 231.60 205.05 213.50 0.1M
2024-06-03 241.00 245.00 230.00 231.55 0.1M
2024-05-31 232.75 232.80 227.00 228.70 0.0M
2024-05-30 239.00 239.00 229.60 232.20 0.0M
2024-05-29 232.55 239.00 229.50 237.90 0.1M
2024-05-28 239.65 242.20 228.90 231.95 0.1M
2024-05-27 250.00 255.95 235.55 238.90 0.1M
2024-05-24 240.05 243.85 237.05 241.35 0.1M
2024-05-23 242.00 242.40 238.55 240.05 0.1M
2024-05-22 237.25 242.00 235.25 240.20 0.1M
2024-05-21 235.45 240.30 233.10 237.80 0.1M
2024-05-18 234.10 234.10 234.10 234.10 0.0M
2024-05-17 230.90 233.40 229.55 231.90 0.0M
2024-05-16 230.50 231.00 228.00 229.40 0.0M
2024-05-15 231.20 232.00 227.95 228.90 0.0M
2024-05-14 231.80 231.80 228.85 229.55 0.0M
2024-05-13 228.85 233.85 223.30 231.40 0.0M
2024-05-10 230.45 232.00 227.15 229.85 0.0M
2024-05-09 230.60 233.00 228.05 229.80 0.0M
2024-05-08 237.45 237.45 224.80 231.95 0.1M
2024-05-07 237.00 238.75 231.00 236.40 0.1M
2024-05-06 233.65 239.75 231.00 236.40 0.1M
2024-05-03 239.90 240.30 230.10 233.65 0.1M
2024-05-02 232.90 239.85 228.50 237.80 0.1M
2024-04-30 230.00 233.50 228.00 230.15 0.1M
2024-04-29 240.20 240.95 228.55 232.65 0.1M
2024-04-26 241.35 246.40 236.05 238.55 0.2M
2024-04-25 225.65 240.95 225.65 237.80 0.2M
2024-04-24 227.05 231.70 226.55 227.95 0.1M
2024-04-23 228.45 230.10 225.85 226.25 0.1M
2024-04-22 230.75 231.30 226.60 227.55 0.1M
2024-04-19 230.25 232.35 227.70 228.60 0.1M
2024-04-18 232.00 236.35 229.05 233.30 0.1M
2024-04-16 232.05 234.10 227.75 231.15 0.1M
2024-04-15 235.00 235.90 227.70 233.20 0.1M
2024-04-12 247.30 247.30 234.15 235.95 0.1M
2024-04-10 243.90 250.20 236.75 247.30 0.1M
2024-04-09 239.00 245.00 235.10 242.80 0.1M
2024-04-08 249.25 250.60 235.15 236.65 0.1M
2024-04-05 245.95 252.70 241.15 248.90 0.0M
2024-04-04 248.60 253.00 243.60 245.95 0.0M
2024-04-03 241.55 249.00 238.60 247.60 0.0M
2024-04-02 235.75 242.00 234.05 241.55 0.1M
2024-04-01 236.10 236.80 229.05 233.40 0.1M
2024-03-28 235.55 238.20 226.25 232.60 0.1M
2024-03-27 234.50 243.45 231.10 235.55 0.1M
2024-03-26 243.95 243.95 231.75 234.30 0.1M
2024-03-22 240.95 248.95 240.95 244.55 0.0M
2024-03-21 240.85 246.00 238.40 240.85 0.1M
2024-03-20 245.50 249.45 236.10 239.75 0.0M
2024-03-19 253.05 253.55 239.90 244.00 0.0M
2024-03-18 239.55 255.00 236.30 251.25 0.1M
2024-03-15 233.50 242.85 229.00 239.55 0.1M
2024-03-14 227.65 238.05 222.30 231.20 0.1M
2024-03-13 246.05 247.65 224.35 227.65 0.1M
2024-03-12 243.80 252.10 243.00 246.55 0.1M
2024-03-11 261.75 263.70 248.20 249.80 0.1M
2024-03-07 260.75 265.65 258.40 259.95 0.0M
2024-03-06 275.05 275.05 258.10 260.75 0.1M
2024-03-05 278.00 280.70 273.00 275.25 0.1M
2024-03-04 266.50 281.95 265.05 279.65 0.1M
2024-03-02 266.65 269.90 254.00 268.90 0.0M
2024-03-01 273.65 278.30 265.05 266.65 0.0M
2024-02-29 265.80 275.50 264.00 273.35 0.1M
2024-02-28 273.60 275.45 262.00 265.30 0.1M
2024-02-27 271.25 279.20 270.10 273.50 0.0M
2024-02-26 272.85 277.45 267.00 270.15 0.1M
2024-02-23 274.70 282.50 270.25 274.05 0.1M
2024-02-22 275.65 280.50 272.15 273.85 0.0M
2024-02-21 279.70 281.60 273.25 275.25 0.0M
2024-02-20 281.00 290.15 278.30 279.70 0.1M
2024-02-19 287.00 292.00 276.85 283.70 0.1M
2024-02-16 279.10 280.65 274.00 276.60 0.1M
2024-02-15 273.80 281.50 266.85 278.85 0.1M
2024-02-14 259.50 276.00 256.15 272.30 0.1M
2024-02-13 259.90 260.30 247.55 256.75 0.1M
2024-02-12 279.90 279.90 258.00 259.90 0.1M
2024-02-09 283.00 286.65 271.25 278.30 0.2M
2024-02-08 267.90 286.50 263.75 283.35 0.5M
2024-02-07 254.05 268.00 252.50 262.95 0.2M
2024-02-06 260.95 264.95 257.55 261.30 0.1M
2024-02-05 264.10 266.50 255.65 260.35 0.1M
2024-02-02 264.15 269.70 263.10 267.90 0.1M
2024-02-01 271.75 271.75 257.45 260.25 0.1M
2024-01-31 272.25 272.25 260.10 268.05 0.0M
2024-01-30 266.20 271.05 264.75 268.75 0.1M
2024-01-29 272.90 272.90 265.00 266.20 0.1M
2024-01-25 275.00 278.00 266.15 268.95 0.1M
2024-01-24 272.40 275.90 267.80 272.80 0.1M
2024-01-23 284.60 286.50 267.45 270.60 0.1M
2024-01-20 279.00 287.00 275.75 283.20 0.1M
2024-01-19 283.00 284.80 273.70 275.25 0.1M
2024-01-18 287.00 289.95 273.00 275.75 0.1M
2024-01-17 286.05 294.45 284.10 286.15 0.0M
2024-01-16 300.00 300.00 286.55 292.60 0.0M
2024-01-15 297.95 301.90 292.00 296.95 0.0M
2024-01-12 310.55 312.00 292.85 297.20 0.0M
2024-01-11 310.95 310.95 303.00 306.00 0.0M
2024-01-10 307.00 312.00 301.60 307.70 0.0M
2024-01-09 314.90 314.95 303.00 306.00 0.1M
2024-01-08 312.50 315.25 304.10 311.35 0.1M
2024-01-05 315.00 326.35 307.45 310.05 0.2M
2024-01-04 327.00 335.00 306.00 311.25 1.0M
2024-01-03 266.55 317.85 265.00 317.85 0.9M
2024-01-02 265.60 271.30 261.90 264.90 0.1M
2024-01-01 272.50 274.10 263.05 265.60 0.0M