Sangam Finserv Ltd (SNGF)

SNGF
🏛️ 인도 →
32.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 35.00 35.00 32.01 32.21 0.0M
2025-09-29 32.62 34.25 30.50 31.25 0.0M
2025-09-26 33.15 34.79 32.10 32.62 0.0M
2025-09-25 35.00 35.00 33.13 33.26 0.0M
2025-09-24 34.50 34.50 33.00 33.48 0.0M
2025-09-23 35.00 35.00 34.00 34.50 0.0M
2025-09-22 35.25 35.25 33.12 33.63 0.0M
2025-09-19 36.85 36.85 33.40 34.99 0.0M
2025-09-18 34.90 35.20 33.00 33.99 0.0M
2025-09-17 34.85 35.00 33.00 34.60 0.0M
2025-09-16 33.89 34.43 31.50 33.42 0.0M
2025-09-15 35.93 35.93 32.32 33.03 0.0M
2025-09-12 36.55 39.75 34.30 35.72 0.0M
2025-09-11 40.90 40.90 31.65 37.95 0.0M
2025-09-10 41.50 41.50 37.50 38.61 0.0M
2025-09-09 39.18 39.18 39.17 39.17 0.0M
2025-09-08 42.40 42.40 37.20 39.98 0.0M
2025-09-05 41.90 41.90 38.10 39.80 0.0M
2025-09-04 39.15 41.00 38.00 40.00 0.0M
2025-09-03 42.90 42.90 38.50 39.91 0.0M
2025-09-02 41.60 41.60 38.10 40.95 0.0M
2025-09-01 39.65 41.90 37.16 38.81 0.0M
2025-08-29 39.90 43.00 38.00 39.65 0.0M
2025-08-28 40.00 40.00 36.01 38.69 0.0M
2025-08-26 35.35 39.65 35.35 36.08 0.0M
2025-08-25 37.01 37.01 35.31 35.62 0.0M
2025-08-22 34.00 39.47 34.00 37.01 0.0M
2025-08-21 37.50 38.49 35.50 36.96 0.0M
2025-08-20 37.77 37.77 35.30 35.96 0.0M
2025-08-19 37.76 37.80 37.00 37.05 0.0M
2025-08-18 38.75 38.75 34.32 36.99 0.0M
2025-08-14 34.00 37.94 34.00 34.68 0.0M
2025-08-13 36.47 38.00 33.10 36.00 0.0M
2025-08-12 37.54 37.54 34.57 36.47 0.0M
2025-08-11 35.99 36.80 34.05 34.57 0.0M
2025-08-08 34.00 35.89 32.10 33.21 0.0M
2025-08-07 34.00 36.25 33.00 34.29 0.0M
2025-08-06 35.68 35.68 31.55 33.75 0.0M
2025-08-05 34.17 35.75 32.00 35.68 0.0M
2025-08-04 36.80 36.80 34.00 34.00 0.0M
2025-08-01 36.78 36.78 33.60 35.65 0.0M
2025-07-31 36.00 36.00 34.05 35.59 0.0M
2025-07-30 35.61 36.80 35.00 36.00 0.0M
2025-07-29 34.00 35.65 34.00 35.61 0.0M
2025-07-28 33.35 37.98 33.35 34.95 0.0M
2025-07-25 36.50 36.80 34.55 36.79 0.0M
2025-07-24 35.50 36.99 35.01 36.04 0.0M
2025-07-23 37.50 37.50 34.26 35.67 0.0M
2025-07-22 34.50 38.47 33.75 35.77 0.0M
2025-07-21 34.00 37.49 34.00 36.50 0.0M
2025-07-18 38.48 38.48 36.50 36.56 0.0M
2025-07-17 38.02 38.70 37.11 37.28 0.0M
2025-07-16 38.49 38.49 36.80 38.21 0.0M
2025-07-15 38.64 38.64 36.90 37.61 0.0M
2025-07-14 37.93 38.90 36.00 38.69 0.0M
2025-07-11 39.30 39.30 37.00 38.12 0.0M
2025-07-10 38.49 38.49 37.01 38.48 0.0M
2025-07-09 39.90 39.90 36.01 38.49 0.0M
2025-07-08 37.01 38.00 37.01 37.26 0.0M
2025-07-07 39.00 39.70 36.01 37.34 0.0M
2025-07-04 38.90 39.00 37.85 39.00 0.0M
2025-07-03 38.95 38.95 37.12 38.32 0.0M
2025-07-02 38.21 39.65 37.70 37.96 0.0M
2025-07-01 38.00 39.70 37.70 38.58 0.0M
2025-06-30 39.50 40.90 37.00 37.52 0.0M
2025-06-27 38.97 40.00 37.50 39.08 0.0M
2025-06-26 38.67 38.95 37.50 37.98 0.0M
2025-06-25 37.25 38.30 36.20 37.15 0.0M
2025-06-24 36.50 40.00 36.00 36.68 0.0M
2025-06-23 38.99 38.99 36.15 38.73 0.0M
2025-06-20 38.63 39.00 37.40 37.91 0.0M
2025-06-19 36.00 42.00 36.00 38.62 0.0M
2025-06-18 37.58 40.49 37.58 38.39 0.0M
2025-06-17 42.00 42.00 40.00 40.47 0.0M
2025-06-16 39.44 40.42 37.30 38.61 0.0M
2025-06-13 39.20 40.50 37.00 39.45 0.0M
2025-06-12 40.00 40.20 39.20 39.21 0.0M
2025-06-11 39.07 39.25 38.09 38.42 0.0M
2025-06-10 40.80 40.80 39.16 39.87 0.0M
2025-06-09 40.00 40.20 39.00 39.83 0.0M
2025-06-06 39.02 41.00 39.02 39.62 0.0M
2025-06-05 41.00 41.00 39.00 39.78 0.0M
2025-06-04 40.50 41.00 40.00 41.00 0.0M
2025-06-03 40.00 41.80 40.00 40.50 0.0M
2025-06-02 41.90 41.90 39.75 40.88 0.0M
2025-05-30 41.09 43.00 39.50 39.95 0.0M
2025-05-29 41.24 41.24 39.75 40.33 0.0M
2025-05-28 42.50 42.50 38.50 40.05 0.0M
2025-05-27 39.50 44.70 39.50 40.30 0.0M
2025-05-26 41.78 44.79 41.78 42.50 0.0M
2025-05-23 41.47 43.47 38.60 40.96 0.0M
2025-05-22 40.45 41.49 40.00 40.02 0.0M
2025-05-21 39.80 40.98 39.10 39.93 0.0M
2025-05-20 42.00 42.99 38.90 39.77 0.0M
2025-05-19 44.01 44.02 42.00 42.06 0.0M
2025-05-16 46.30 46.30 42.51 43.98 0.0M
2025-05-15 42.39 42.39 39.78 42.13 0.0M
2025-05-14 41.45 42.58 39.66 41.91 0.0M
2025-05-13 38.04 41.49 38.03 40.72 0.0M
2025-05-12 40.40 40.40 37.95 38.03 0.0M
2025-05-09 34.26 40.74 34.26 39.93 0.0M
2025-05-08 39.43 40.25 37.01 38.06 0.0M
2025-05-07 39.44 40.50 36.23 38.64 0.0M
2025-05-06 41.98 41.98 38.26 40.25 0.0M
2025-05-05 39.00 42.00 39.00 40.11 0.0M
2025-05-02 38.00 41.33 38.00 40.00 0.0M
2025-04-30 42.00 42.50 41.00 42.17 0.0M
2025-04-29 43.00 44.00 41.67 42.87 0.0M
2025-04-28 43.98 43.98 41.51 43.00 0.0M
2025-04-25 44.13 44.13 41.25 43.98 0.0M
2025-04-24 43.20 46.20 41.50 44.13 0.0M
2025-04-23 43.02 47.70 42.79 43.17 0.0M
2025-04-22 45.20 47.99 43.50 45.09 0.0M
2025-04-21 44.39 45.98 44.39 44.74 0.0M
2025-04-17 43.69 45.50 43.11 45.00 0.0M
2025-04-16 42.51 44.65 41.00 43.11 0.0M
2025-04-15 41.00 45.75 41.00 43.38 0.0M
2025-04-11 45.00 45.04 41.00 42.94 0.0M
2025-04-09 46.65 46.65 40.50 44.13 0.0M
2025-04-08 47.68 47.68 40.50 43.92 0.0M
2025-04-07 46.00 46.00 41.95 43.35 0.0M
2025-04-04 46.97 46.97 44.25 46.60 0.0M
2025-04-03 46.94 46.94 44.04 44.74 0.0M
2025-04-02 45.11 45.11 43.00 44.71 0.0M
2025-04-01 43.00 43.03 41.81 42.97 0.0M
2025-03-28 39.00 40.99 38.50 40.99 0.0M
2025-03-27 37.33 41.25 37.33 39.04 0.0M
2025-03-26 41.82 41.82 38.00 39.29 0.0M
2025-03-25 39.83 39.83 39.83 39.83 0.0M
2025-03-24 34.34 37.94 34.34 37.94 0.0M
2025-03-21 34.57 36.29 32.85 36.14 0.0M
2025-03-20 34.57 35.65 34.57 34.57 0.0M
2025-03-19 37.49 37.49 35.61 36.38 0.0M
2025-03-18 38.90 41.40 37.48 37.48 0.0M
2025-03-17 39.45 43.59 39.45 39.45 0.0M
2025-03-13 41.52 41.52 41.52 41.52 0.0M
2025-03-12 43.70 45.08 43.70 43.70 0.0M
2025-03-11 48.45 50.84 46.00 46.00 0.0M
2025-03-10 43.85 48.45 43.85 48.42 0.0M
2025-03-07 46.15 46.15 46.15 46.15 0.0M
2025-03-06 47.09 47.09 47.09 47.09 0.0M
2025-03-05 48.05 48.05 48.05 48.05 0.0M
2025-03-04 49.03 49.03 49.03 49.03 0.0M
2025-03-03 50.03 50.03 50.03 50.03 0.0M
2025-02-28 51.05 51.05 51.05 51.05 0.0M
2025-02-27 52.05 52.05 52.05 52.05 0.0M
2025-02-25 53.10 53.10 53.10 53.10 0.0M
2025-02-24 54.15 54.15 54.15 54.15 0.0M
2025-02-21 55.25 55.25 55.25 55.25 0.0M
2025-02-20 56.35 56.35 56.35 56.35 0.0M
2025-02-19 57.50 57.50 57.50 57.50 0.0M
2025-02-18 58.65 58.65 58.65 58.65 0.0M
2025-02-17 59.80 59.80 59.80 59.80 0.0M
2025-02-14 61.00 61.00 61.00 61.00 0.0M
2025-02-13 62.20 62.20 62.20 62.20 0.0M
2025-02-12 63.45 63.45 63.45 63.45 0.0M
2025-02-11 64.70 64.70 64.70 64.70 0.0M
2025-02-10 67.65 67.65 66.00 66.00 0.0M
2025-02-07 66.00 66.35 66.00 66.35 0.0M
2025-02-06 65.43 65.43 65.43 65.43 0.0M
2025-02-05 66.76 66.76 66.76 66.76 0.0M
2025-02-04 69.50 69.50 68.12 68.12 0.0M
2025-02-03 69.56 69.56 69.20 69.51 0.2M
2025-02-01 66.25 66.25 59.95 66.25 0.1M
2025-01-31 63.10 63.10 62.40 63.10 0.0M
2025-01-30 60.10 60.10 57.24 60.10 0.1M
2025-01-29 57.24 57.24 57.20 57.24 0.0M
2025-01-28 56.74 56.77 54.20 54.52 0.0M
2025-01-27 54.07 54.07 52.79 54.07 0.0M
2025-01-24 51.80 51.80 51.50 51.50 0.0M
2025-01-23 50.00 50.79 50.00 50.79 0.0M
2025-01-22 51.76 51.76 49.80 49.80 0.0M
2025-01-21 49.80 50.79 49.80 50.78 0.0M
2025-01-20 49.99 49.99 49.80 49.80 0.0M
2025-01-17 49.55 49.55 49.20 49.20 0.0M
2025-01-16 49.80 50.40 49.55 49.55 0.0M
2025-01-15 49.55 51.57 49.55 49.55 0.0M
2025-01-14 51.58 51.58 50.56 50.56 0.0M
2025-01-13 51.80 51.80 51.59 51.59 0.0M
2025-01-10 51.00 51.00 50.80 50.80 0.0M
2025-01-09 50.00 50.00 50.00 50.00 0.0M
2025-01-08 49.02 49.02 48.22 49.02 0.0M
2025-01-07 50.20 50.20 49.20 49.20 0.0M
2025-01-06 50.31 50.31 50.20 50.20 0.0M
2025-01-03 50.31 50.31 50.31 50.31 0.0M
2025-01-02 50.31 50.31 50.31 50.31 0.0M
2025-01-01 52.37 52.37 51.33 51.33 0.0M