Sahana System Ltd (SAHT)

SAHT
🏛️ 인도 →
1,112.30
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
2023-12-29 693.62 693.62 636.52 640.33 0.1M
2023-12-28 659.43 688.74 641.84 669.98 0.1M
2023-12-27 658.45 664.31 632.08 660.36 0.1M
2023-12-26 622.31 633.00 622.26 633.00 0.0M
2023-12-22 586.01 604.62 578.34 602.87 0.1M
2023-12-21 547.08 576.88 547.08 575.85 0.0M
2023-12-20 581.28 587.14 549.43 549.43 0.2M
2023-12-19 571.99 580.79 560.76 578.34 0.1M
2023-12-18 566.57 579.27 548.06 559.44 0.1M
2023-12-15 579.32 579.32 556.85 566.57 0.0M
2023-12-14 528.03 558.41 528.03 554.75 0.0M
2023-12-13 537.26 551.87 514.75 531.84 0.0M
2023-12-12 553.14 553.14 532.87 534.48 0.0M
2023-12-11 536.78 578.05 536.78 553.14 0.0M
2023-12-08 575.41 575.41 548.21 556.12 0.0M
2023-12-07 591.04 591.04 561.74 563.64 0.0M
2023-12-06 580.20 581.28 566.62 579.81 0.0M
2023-12-05 560.71 576.34 544.15 573.12 0.0M
2023-12-04 594.27 599.79 564.57 564.57 0.1M
2023-12-01 560.81 594.27 560.81 594.27 0.0M
2023-11-30 588.11 588.11 563.69 565.99 0.0M
2023-11-29 581.47 586.16 581.28 584.69 0.0M
2023-11-28 599.79 599.79 583.33 590.41 0.0M
2023-11-24 586.16 591.04 570.53 576.44 0.0M
2023-11-23 625.73 626.75 584.21 595.88 0.2M
2023-11-22 584.21 596.91 578.34 596.91 0.0M
2023-11-21 555.87 568.53 548.06 568.53 0.1M
2023-11-20 558.81 559.78 532.43 541.47 0.0M
2023-11-17 541.17 552.94 531.45 542.74 0.1M
2023-11-16 545.13 551.67 525.59 532.43 0.3M
2023-11-15 508.01 525.44 475.42 525.44 0.2M
2023-11-13 522.66 522.66 500.43 500.43 0.0M
2023-11-12 554.95 554.95 535.00 539.95 0.0M
2023-11-10 527.45 529.11 509.52 525.44 0.1M
2023-11-09 486.51 505.42 486.46 505.42 0.1M
2023-11-08 468.93 483.53 457.20 481.38 0.1M
2023-11-07 480.06 480.06 444.70 466.39 0.8M
2023-11-06 457.20 457.20 457.20 457.20 0.0M
2023-11-03 435.47 435.47 435.47 435.47 0.0M
2023-11-02 414.76 414.76 414.76 414.76 0.0M
2023-11-01 395.02 395.02 395.02 395.02 0.0M
2023-10-31 376.22 376.22 356.58 376.22 0.5M
2023-10-30 358.34 358.34 358.34 358.34 0.0M
2023-10-27 341.29 341.29 341.29 341.29 0.0M
2023-10-26 325.07 325.07 325.07 325.07 0.1M
2023-10-25 295.52 295.52 295.52 295.52 0.0M
2023-10-23 254.00 268.66 254.00 268.66 0.5M
2023-10-20 230.61 259.77 230.61 244.23 0.0M
2023-10-19 256.74 256.74 249.12 249.12 0.0M
2023-10-18 250.10 250.10 248.14 248.14 0.0M
2023-10-16 244.23 250.10 244.23 250.10 0.0M
2023-10-13 243.26 253.03 243.26 247.41 0.0M
2023-10-12 261.62 261.62 249.12 254.00 0.0M
2023-10-11 248.14 248.14 248.14 248.14 0.0M
2023-10-09 247.16 254.00 246.68 248.14 0.0M
2023-10-06 244.23 267.58 244.23 258.01 0.0M
2023-10-03 239.74 257.72 239.74 257.72 0.0M
2023-09-29 256.93 256.93 254.49 255.71 0.0M
2023-09-28 254.98 259.82 250.10 254.05 0.0M
2023-09-27 263.77 263.77 254.10 254.20 0.0M
2023-09-26 272.56 278.43 261.82 266.95 0.1M
2023-09-25 244.23 269.73 244.23 269.73 0.1M
2023-09-22 245.31 248.14 244.23 245.21 0.0M
2023-09-21 245.21 246.19 244.23 245.31 0.0M
2023-09-20 252.05 257.42 245.21 245.21 0.0M
2023-09-18 257.91 257.91 249.12 250.58 0.0M
2023-09-15 259.86 264.41 256.93 257.23 0.0M
2023-09-14 244.23 263.77 244.23 251.85 0.0M
2023-09-13 254.49 254.49 234.46 252.39 0.2M
2023-09-12 242.28 261.72 234.76 249.12 0.1M
2023-09-11 267.68 267.68 254.98 256.20 0.0M
2023-09-08 262.80 271.59 258.89 260.69 0.0M
2023-09-07 265.73 269.63 255.13 262.31 0.0M
2023-09-06 279.45 287.17 258.89 262.21 0.1M
2023-09-05 269.73 296.40 269.63 284.04 0.1M
2023-09-04 277.45 278.43 268.71 273.64 0.0M
2023-09-01 261.96 270.61 261.82 265.09 0.0M
2023-08-31 246.14 266.70 242.28 259.38 0.1M
2023-08-30 271.59 282.33 241.64 246.14 0.1M
2023-08-29 255.96 263.87 250.14 263.87 0.3M
2023-08-28 202.27 239.89 202.27 239.89 0.5M
2023-08-25 182.69 202.71 181.71 199.93 0.6M
2023-08-24 159.24 183.66 159.24 180.34 0.3M
2023-08-23 157.29 161.19 156.31 158.85 0.1M
2023-08-22 162.37 162.37 156.36 156.60 0.0M
2023-08-21 170.23 170.23 160.22 164.17 0.1M
2023-08-18 161.19 169.99 156.31 165.64 0.1M
2023-08-17 150.45 167.15 150.45 162.71 0.4M
2023-08-16 163.64 168.52 163.44 166.27 0.1M
2023-08-14 156.31 167.06 155.97 163.39 0.3M
2023-08-11 152.40 167.89 149.47 157.58 0.7M
2023-08-10 144.54 148.01 144.54 146.54 0.1M
2023-08-09 139.70 144.59 139.70 142.73 0.0M
2023-08-08 142.10 142.10 139.21 139.85 0.0M
2023-08-07 150.45 152.35 144.59 144.59 0.0M
2023-08-04 149.08 169.01 147.08 148.30 0.2M
2023-08-03 148.59 148.59 144.59 144.59 0.0M
2023-08-02 153.67 155.04 146.54 148.59 0.0M
2023-08-01 163.05 165.59 151.91 153.67 0.1M
2023-07-31 141.66 165.35 141.66 163.00 0.2M
2023-07-28 135.79 143.76 135.79 141.66 0.0M
2023-07-27 135.11 137.16 134.82 137.16 0.0M
2023-07-26 140.68 140.68 140.68 140.68 0.0M
2023-07-25 134.96 143.56 134.96 142.14 0.0M
2023-07-24 134.82 135.79 132.91 133.94 0.0M
2023-07-21 136.77 136.77 134.82 134.82 0.0M
2023-07-20 137.75 138.68 135.79 136.77 0.0M
2023-07-19 139.95 142.63 133.84 141.61 0.0M
2023-07-18 139.21 141.41 135.79 140.43 0.0M
2023-07-17 145.56 149.96 136.77 137.85 0.1M
2023-07-14 138.72 148.88 136.77 142.05 0.0M
2023-07-13 145.42 145.42 139.75 139.75 0.0M
2023-07-12 142.97 143.17 142.05 142.73 0.0M
2023-07-11 148.49 149.62 142.97 145.86 0.0M
2023-07-10 153.33 153.33 146.69 146.69 0.0M
2023-07-07 155.92 157.78 149.47 150.84 0.0M
2023-07-06 146.64 157.38 146.54 156.11 0.0M
2023-07-05 146.83 160.22 144.98 153.13 0.1M
2023-07-04 168.03 168.47 139.70 150.40 0.1M
2023-07-03 138.92 168.52 138.92 165.54 0.3M
2023-06-30 141.80 146.54 141.66 142.53 0.0M
2023-06-28 143.61 147.52 136.77 143.66 0.1M
2023-06-27 149.47 149.86 143.85 145.12 0.0M
2023-06-26 150.79 151.86 148.01 149.32 0.1M
2023-06-23 149.42 149.76 144.59 146.54 0.1M
2023-06-22 151.23 151.23 144.83 148.64 0.1M
2023-06-21 151.67 155.82 145.66 150.20 0.1M
2023-06-20 143.32 155.77 142.00 152.55 0.3M
2023-06-19 154.31 156.75 149.47 149.47 0.1M
2023-06-16 164.13 165.59 157.34 157.34 0.1M
2023-06-15 158.46 169.01 158.46 165.59 0.4M
2023-06-14 151.03 166.76 150.94 166.76 1.1M
2023-06-13 168.23 170.96 158.85 158.85 0.4M
2023-06-12 159.24 167.20 159.24 167.20 1.6M