Sangal Papers Ltd (SANP)

SANP
🏛️ 인도 →
218.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 88.20 88.20 88.20 88.20 0.0M
2021-12-29 82.70 89.95 82.70 88.20 0.0M
2021-12-28 83.70 86.75 83.70 86.75 0.0M
2021-12-27 88.30 88.30 83.90 87.95 0.0M
2021-12-24 88.30 97.15 88.30 88.30 0.0M
2021-12-23 94.20 94.20 85.30 92.90 0.0M
2021-12-22 85.50 89.75 81.25 89.75 0.0M
2021-12-21 93.50 94.00 85.50 85.50 0.0M
2021-12-20 94.10 94.10 90.00 90.00 0.0M
2021-12-17 102.50 102.50 94.20 94.50 0.0M
2021-12-16 99.05 99.05 99.05 99.05 0.0M
2021-12-15 94.35 104.25 94.35 104.25 0.0M
2021-12-14 104.00 104.00 99.30 99.30 0.0M
2021-12-13 109.95 109.95 104.50 104.50 0.0M
2021-12-10 110.00 110.00 109.95 109.95 0.0M
2021-12-09 104.30 109.40 104.30 108.90 0.0M
2021-12-07 109.75 109.75 104.30 104.30 0.0M
2021-12-06 109.75 109.75 109.75 109.75 0.0M
2021-12-03 107.80 107.80 107.80 107.80 0.0M
2021-12-02 102.75 102.75 102.75 102.75 0.0M
2021-12-01 99.00 99.00 99.00 99.00 0.0M
2021-11-29 99.05 99.05 98.25 98.25 0.0M
2021-11-26 85.60 94.60 85.60 94.40 0.0M
2021-11-25 94.10 94.10 90.10 90.10 0.0M
2021-11-24 86.05 90.05 86.05 90.05 0.0M
2021-11-23 85.50 89.95 85.50 85.80 0.0M
2021-11-22 90.00 90.00 90.00 90.00 0.0M
2021-11-18 94.00 94.00 94.00 94.00 0.0M
2021-11-17 92.30 92.30 92.30 92.30 0.0M
2021-11-16 96.20 96.20 92.10 92.30 0.0M
2021-11-15 100.30 100.30 91.70 91.70 0.0M
2021-11-12 96.50 96.50 88.20 96.50 0.0M
2021-11-11 91.85 99.90 91.85 92.10 0.0M
2021-11-10 96.65 96.65 96.65 96.65 0.0M
2021-11-09 106.35 106.35 101.60 101.70 0.0M
2021-11-08 99.00 105.00 99.00 101.30 0.0M
2021-11-04 104.00 104.00 104.00 104.00 0.0M
2021-11-02 104.75 104.90 104.75 104.90 0.0M
2021-11-01 112.20 112.20 104.60 104.60 0.0M
2021-10-29 110.00 110.00 110.00 110.00 0.0M
2021-10-27 108.40 110.00 108.40 110.00 0.0M
2021-10-26 114.00 126.00 114.00 114.00 0.0M
2021-10-25 120.00 120.00 120.00 120.00 0.0M
2021-10-20 126.20 126.20 126.20 126.20 0.0M
2021-10-19 112.70 120.75 112.70 120.75 0.0M
2021-10-18 115.00 115.00 115.00 115.00 0.0M
2021-10-14 112.30 124.00 112.30 112.70 0.0M
2021-10-13 124.00 124.00 117.90 118.10 0.0M
2021-10-12 123.50 133.70 123.50 124.00 0.0M
2021-10-11 124.15 137.15 124.15 130.00 0.0M
2021-10-08 123.00 131.60 123.00 130.65 0.0M
2021-10-07 137.00 137.00 124.45 125.50 0.0M
2021-10-06 131.05 131.05 118.65 130.95 0.0M
2021-10-05 114.00 124.85 114.00 124.85 0.0M
2021-10-04 107.70 118.95 107.65 118.95 0.0M
2021-10-01 102.65 113.30 102.65 113.30 0.0M
2021-09-30 108.15 108.15 101.75 107.95 0.0M
2021-09-29 103.00 103.00 103.00 103.00 0.0M
2021-09-28 104.70 104.70 98.10 98.10 0.0M
2021-09-27 99.75 99.75 99.75 99.75 0.0M
2021-09-24 102.40 102.40 99.60 99.60 0.0M
2021-09-23 102.40 102.40 102.40 102.40 0.0M
2021-09-22 109.95 109.95 101.80 106.65 0.0M
2021-09-21 108.00 108.00 104.75 104.75 0.0M
2021-09-20 108.85 108.85 102.10 108.80 0.0M
2021-09-17 106.60 110.25 103.25 103.70 0.0M
2021-09-16 112.50 112.50 105.00 105.00 0.0M
2021-09-15 106.65 111.95 106.65 107.15 0.0M
2021-09-14 113.75 113.75 106.15 106.65 0.0M
2021-09-13 114.00 114.00 108.30 108.35 0.0M
2021-09-09 103.65 114.00 103.65 114.00 0.0M
2021-09-08 114.55 115.95 108.85 108.85 0.0M
2021-09-07 115.90 115.90 114.55 114.55 0.0M
2021-09-06 110.40 110.50 109.95 110.50 0.0M
2021-09-03 116.20 116.20 105.25 105.25 0.0M
2021-09-02 104.00 110.75 104.00 110.75 0.0M
2021-09-01 100.00 105.50 97.05 105.50 0.0M
2021-08-31 100.80 100.80 100.80 100.80 0.0M
2021-08-30 103.95 103.95 103.95 103.95 0.0M
2021-08-27 101.65 112.30 101.65 109.30 0.0M
2021-08-26 101.70 107.00 101.70 107.00 0.0M
2021-08-25 101.65 107.00 101.65 107.00 0.0M
2021-08-24 104.00 107.00 98.65 107.00 0.0M
2021-08-23 103.30 106.90 103.20 103.75 0.0M
2021-08-20 111.95 111.95 103.05 108.60 0.0M
2021-08-18 106.65 106.65 106.65 106.65 0.0M
2021-08-17 101.60 101.60 101.60 101.60 0.0M
2021-08-16 96.80 96.80 96.80 96.80 0.0M
2021-08-13 87.95 92.20 87.00 92.20 0.0M
2021-08-12 91.30 95.00 87.50 87.85 0.0M
2021-08-11 98.85 98.85 91.25 91.30 0.0M
2021-08-10 95.95 98.40 95.95 95.95 0.0M
2021-08-09 93.75 103.55 93.75 94.05 0.0M
2021-08-06 98.65 98.65 98.65 98.65 0.0M
2021-08-05 109.25 109.25 103.80 103.80 0.0M
2021-08-04 112.70 119.95 109.25 109.25 0.0M
2021-08-03 115.00 115.00 111.00 115.00 0.0M
2021-08-02 113.85 116.00 105.00 115.65 0.0M
2021-07-30 107.40 110.50 101.60 110.50 0.0M
2021-07-29 100.00 105.25 100.00 105.25 0.0M
2021-07-28 100.40 100.40 91.50 100.25 0.0M
2021-07-27 100.70 100.70 92.20 95.70 0.0M
2021-07-26 91.35 95.95 91.35 95.95 0.0M
2021-07-23 92.00 99.20 91.00 92.30 0.0M
2021-07-22 90.00 94.50 90.00 94.50 0.0M
2021-07-20 94.10 98.50 89.40 90.00 0.0M
2021-07-19 94.05 102.90 94.05 94.10 0.0M
2021-07-16 101.80 101.80 92.35 99.00 0.0M
2021-07-15 100.00 101.00 91.45 97.00 0.0M
2021-07-14 93.00 96.25 92.00 96.25 0.0M
2021-07-13 93.55 93.55 89.30 91.70 0.0M
2021-07-12 85.00 89.10 85.00 89.10 0.0M
2021-07-09 85.00 85.05 85.00 85.05 0.0M
2021-07-08 90.40 90.40 85.00 85.00 0.0M
2021-07-07 86.00 86.10 82.20 86.10 0.0M
2021-07-06 84.90 88.95 82.00 82.00 0.0M
2021-07-05 91.50 91.50 84.45 85.20 0.0M
2021-07-02 80.75 88.80 80.75 88.80 0.0M
2021-07-01 85.00 85.00 85.00 85.00 0.0M
2021-06-29 85.15 87.65 85.05 85.05 0.0M
2021-06-28 85.00 89.00 85.00 89.00 0.0M
2021-06-25 85.00 85.05 85.00 85.00 0.0M
2021-06-24 82.10 89.25 82.10 89.25 0.0M
2021-06-23 85.00 85.00 81.60 85.00 0.0M
2021-06-22 77.25 85.35 77.25 81.00 0.0M
2021-06-18 81.30 81.30 81.30 81.30 0.0M
2021-06-17 82.30 82.30 82.30 82.30 0.0M
2021-06-16 81.30 81.30 81.30 81.30 0.0M
2021-06-15 81.00 84.25 80.30 84.25 0.0M
2021-06-14 80.30 80.30 80.30 80.30 0.0M
2021-06-10 82.80 90.80 82.80 84.50 0.0M
2021-06-09 80.30 86.90 80.30 86.90 0.0M
2021-06-08 87.00 87.00 83.30 83.30 0.0M
2021-06-07 87.20 87.20 79.25 87.20 0.0M
2021-06-04 90.30 90.30 83.05 83.05 0.0M
2021-06-03 81.25 87.00 81.25 87.00 0.0M
2021-06-02 85.00 85.00 85.00 85.00 0.0M
2021-06-01 81.35 88.05 80.10 87.00 0.0M
2021-05-31 78.00 85.00 77.75 83.90 0.0M
2021-05-28 79.00 81.50 79.00 81.50 0.0M
2021-05-27 78.05 78.05 78.05 78.05 0.0M
2021-05-26 80.00 80.00 75.30 80.00 0.0M
2021-05-25 77.25 77.50 77.00 77.15 0.0M
2021-05-24 76.50 76.50 76.50 76.50 0.0M
2021-05-21 79.70 79.80 79.00 79.70 0.0M
2021-05-20 72.70 76.30 72.70 76.30 0.0M
2021-05-18 72.25 79.80 72.25 72.70 0.0M
2021-05-17 76.05 76.05 76.05 76.05 0.0M
2021-05-14 74.00 79.65 74.00 79.65 0.0M
2021-05-12 71.00 75.90 71.00 75.90 0.0M
2021-05-11 72.30 72.30 72.30 72.30 0.0M
2021-05-10 81.00 81.00 74.25 74.25 0.0M
2021-05-07 75.95 77.50 75.95 77.30 0.0M
2021-05-06 74.10 74.10 74.10 74.10 0.0M
2021-05-05 67.00 70.60 67.00 70.60 0.0M
2021-05-04 64.20 67.25 64.20 67.25 0.0M
2021-05-03 62.35 67.55 62.35 67.55 0.0M
2021-04-30 61.95 65.50 61.95 65.50 0.0M
2021-04-29 65.20 65.20 65.20 65.20 0.0M
2021-04-28 73.00 73.00 68.45 68.60 0.0M
2021-04-27 70.00 70.00 70.00 70.00 0.0M
2021-04-26 70.00 74.85 68.00 70.05 0.0M
2021-04-20 71.25 71.50 71.25 71.50 0.0M
2021-04-19 75.00 75.00 75.00 75.00 0.0M
2021-04-16 72.50 78.90 72.50 78.90 0.0M
2021-04-15 76.60 76.60 71.35 76.30 0.0M
2021-04-13 71.85 75.40 70.05 75.10 0.0M
2021-04-12 71.85 71.85 65.45 71.85 0.0M
2021-04-09 68.45 68.45 63.05 68.45 0.0M
2021-04-08 62.50 65.20 62.10 65.20 0.0M
2021-04-07 62.00 62.10 62.00 62.10 0.0M
2021-04-05 61.55 61.55 61.55 61.55 0.0M
2021-04-01 63.50 63.50 63.05 63.05 0.0M
2021-03-30 60.10 63.05 57.05 63.05 0.0M
2021-03-26 60.05 60.05 60.05 60.05 0.0M
2021-03-23 63.00 63.00 63.00 63.00 0.0M
2021-03-19 62.00 62.00 60.95 61.50 0.0M
2021-03-18 64.00 64.00 64.00 64.00 0.0M
2021-03-17 63.05 66.35 63.05 66.35 0.0M
2021-03-16 62.00 63.20 62.00 63.20 0.0M
2021-03-15 60.20 60.20 60.20 60.20 0.0M
2021-03-12 63.10 63.20 62.95 63.20 0.0M
2021-03-10 66.05 66.25 66.00 66.25 0.0M
2021-03-08 68.10 71.65 68.10 69.10 0.0M
2021-03-05 70.55 71.65 70.55 71.65 0.0M
2021-03-04 78.00 81.00 74.10 74.10 0.0M
2021-03-03 78.00 78.00 78.00 78.00 0.0M
2021-03-01 78.00 78.00 78.00 78.00 0.0M
2021-02-26 76.00 78.95 72.45 78.95 0.0M
2021-02-24 76.25 76.25 76.25 76.25 0.0M
2021-02-22 81.30 81.30 74.10 80.25 0.0M
2021-02-19 77.95 77.95 77.95 77.95 0.0M
2021-02-18 76.90 76.90 76.90 76.90 0.0M
2021-02-16 74.20 74.20 70.00 74.20 0.0M
2021-02-15 72.00 72.00 70.30 70.70 0.0M
2021-02-12 75.05 75.05 74.00 74.00 0.0M
2021-02-11 74.50 74.60 73.25 74.05 0.0M
2021-02-10 74.05 74.25 74.00 74.25 0.0M
2021-02-09 72.50 79.00 72.50 74.00 0.0M
2021-02-08 76.00 76.20 73.30 76.20 0.0M
2021-02-05 76.00 76.00 76.00 76.00 0.0M
2021-02-03 79.00 81.45 75.60 79.45 0.0M
2021-02-02 77.05 79.95 77.05 77.60 0.0M
2021-01-29 75.00 80.10 75.00 79.95 0.0M
2021-01-28 79.60 79.60 75.00 76.30 0.0M
2021-01-27 76.00 76.75 76.00 76.75 0.0M
2021-01-25 73.70 75.85 73.70 75.85 0.0M
2021-01-21 77.15 77.15 77.15 77.15 0.0M
2021-01-20 88.00 88.00 80.00 80.90 0.0M
2021-01-19 76.25 84.00 76.25 83.90 0.0M
2021-01-14 82.25 82.25 80.05 80.05 0.0M
2021-01-13 80.50 80.50 80.50 80.50 0.0M
2021-01-12 81.25 81.25 80.10 80.50 0.0M
2021-01-11 79.75 84.30 79.75 84.30 0.0M
2021-01-07 79.35 80.30 79.35 80.30 0.0M
2021-01-06 79.05 83.00 79.05 82.95 0.0M
2021-01-05 74.85 82.65 74.85 82.65 0.0M
2021-01-04 80.00 80.00 78.75 78.75 0.0M