SAR Televenture Ltd (SARR)

SARR
🏛️ 인도 →
186.45
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
2025-09-26 196.90 203.00 169.95 186.45 0.1M
2025-09-25 195.00 199.90 194.00 198.85 0.2M
2025-09-24 191.00 197.50 191.00 195.45 0.2M
2025-09-23 190.70 193.70 186.00 191.95 0.1M
2025-09-22 188.15 194.00 187.00 189.60 0.2M
2025-09-19 193.50 196.30 188.50 190.85 0.1M
2025-09-18 192.00 197.50 192.00 193.60 0.0M
2025-09-17 197.50 200.00 190.70 191.85 0.0M
2025-09-16 198.90 200.00 196.55 197.30 0.1M
2025-09-15 209.95 213.00 195.00 198.45 1.1M
2025-09-12 203.00 208.00 200.15 207.30 0.0M
2025-09-11 209.00 211.00 195.70 200.00 0.5M
2025-09-10 215.00 216.40 208.50 209.45 0.0M
2025-09-09 209.00 215.95 203.60 213.75 0.1M
2025-09-08 188.70 217.65 187.00 209.80 0.3M
2025-09-05 187.00 189.20 178.30 181.40 0.1M
2025-09-04 191.15 191.15 186.30 187.45 0.0M
2025-09-03 187.50 191.30 187.50 189.25 0.0M
2025-09-02 194.55 197.50 186.20 187.40 0.1M
2025-09-01 194.10 196.90 192.50 195.50 0.0M
2025-08-29 197.00 199.95 193.60 193.90 0.0M
2025-08-28 202.90 203.50 195.00 198.15 0.0M
2025-08-26 198.20 202.65 194.55 201.40 0.0M
2025-08-25 199.10 204.00 198.00 200.00 0.0M
2025-08-22 198.05 200.90 198.05 198.70 0.0M
2025-08-21 203.50 203.70 198.55 200.25 0.0M
2025-08-20 200.25 206.95 200.25 203.80 0.0M
2025-08-19 199.00 202.25 199.00 199.95 0.0M
2025-08-18 198.55 203.60 197.00 198.90 0.0M
2025-08-14 201.40 202.00 194.00 194.60 0.0M
2025-08-13 202.00 206.70 198.00 202.65 0.0M
2025-08-12 205.90 206.10 201.15 202.10 0.0M
2025-08-11 198.50 203.30 198.00 203.00 0.0M
2025-08-08 202.90 205.60 198.00 199.15 0.0M
2025-08-07 204.50 207.50 197.00 199.90 0.1M
2025-08-06 205.00 210.20 204.00 204.75 0.0M
2025-08-05 206.00 211.75 201.50 203.65 0.0M
2025-08-04 213.00 213.10 205.75 206.90 0.0M
2025-08-01 216.30 216.30 211.00 213.85 0.0M
2025-07-31 219.70 219.70 215.00 218.10 0.0M
2025-07-30 219.95 220.80 215.00 219.80 0.0M
2025-07-29 221.00 222.45 216.00 220.65 0.0M
2025-07-28 219.00 223.00 215.50 221.30 0.0M
2025-07-25 230.20 232.00 217.50 219.70 0.1M
2025-07-24 226.95 234.50 224.10 230.15 0.1M
2025-07-23 218.00 228.00 213.80 220.65 0.1M
2025-07-22 221.10 225.90 217.10 217.95 0.1M
2025-07-21 226.65 226.65 218.80 220.75 0.1M
2025-07-18 232.50 233.70 226.55 227.40 0.1M
2025-07-17 235.00 240.95 231.05 232.50 0.1M
2025-07-16 243.00 245.00 232.25 235.00 0.1M
2025-07-15 244.85 249.90 240.00 240.75 0.0M
2025-07-14 252.00 252.00 225.35 244.85 0.2M
2025-07-11 253.00 253.00 248.60 251.25 0.1M
2025-07-10 253.00 255.50 251.00 252.15 0.1M
2025-07-09 253.00 258.10 251.85 252.95 0.0M
2025-07-08 260.00 260.00 250.00 252.70 0.1M
2025-07-07 259.90 263.95 257.05 261.20 0.1M
2025-07-04 260.00 267.00 252.00 257.60 0.1M
2025-07-03 259.00 264.80 255.00 258.75 0.0M
2025-07-02 267.00 267.75 253.10 258.95 0.1M
2025-07-01 268.00 272.70 264.00 267.20 0.1M
2025-06-30 270.00 275.95 266.10 268.05 0.1M
2025-06-27 264.90 269.00 262.50 265.95 0.1M
2025-06-26 241.00 262.95 241.00 259.55 0.1M
2025-06-25 245.20 245.20 240.00 241.90 0.0M
2025-06-24 240.00 245.00 238.75 242.35 0.0M
2025-06-23 236.25 240.00 235.00 237.25 0.0M
2025-06-20 240.00 244.15 240.00 243.45 0.0M
2025-06-19 241.20 242.55 236.00 237.25 0.0M
2025-06-18 248.85 252.00 243.00 243.30 0.0M
2025-06-17 247.00 251.40 247.00 248.85 0.0M
2025-06-16 242.15 247.80 236.00 246.40 0.0M
2025-06-13 239.00 245.70 237.00 243.05 0.0M
2025-06-12 248.00 248.95 243.60 244.70 0.0M
2025-06-11 252.00 254.90 245.60 247.40 0.0M
2025-06-10 260.00 261.00 251.00 252.50 0.0M
2025-06-09 256.15 264.50 254.50 260.05 0.0M
2025-06-06 252.15 256.85 250.20 250.90 0.0M
2025-06-05 247.00 263.00 247.00 256.60 0.0M
2025-06-04 248.00 250.80 245.80 248.00 0.0M
2025-06-03 252.00 252.00 243.00 245.80 0.0M
2025-06-02 264.00 264.00 252.25 255.05 0.0M
2025-05-30 273.05 273.50 254.85 259.50 0.2M
2025-05-29 260.00 275.00 257.05 271.40 0.2M
2025-05-28 260.00 261.00 253.90 254.25 0.2M
2025-05-27 252.70 268.00 250.45 264.55 0.3M
2025-05-26 248.00 257.75 247.00 251.00 0.1M
2025-05-23 235.00 248.00 234.10 246.15 0.0M
2025-05-22 233.50 237.75 231.55 232.20 0.0M
2025-05-21 234.00 236.00 232.00 234.50 0.0M
2025-05-20 234.00 237.95 231.50 234.70 0.0M
2025-05-19 239.00 242.00 233.00 234.70 0.0M
2025-05-16 243.00 244.95 240.00 240.90 0.0M
2025-05-15 243.15 248.75 236.60 242.65 0.0M
2025-05-14 251.00 253.00 241.50 243.15 0.0M
2025-05-13 242.20 255.20 235.00 248.20 0.0M
2025-05-12 228.95 246.95 228.90 242.20 0.1M
2025-05-09 212.05 221.70 202.20 217.40 0.0M
2025-05-08 232.00 237.95 226.00 227.05 0.0M
2025-05-07 228.00 243.00 225.00 230.90 0.1M
2025-05-06 248.00 248.00 232.00 233.75 0.0M
2025-05-05 253.10 253.10 247.00 247.85 0.1M
2025-05-02 261.95 264.50 255.00 256.00 0.0M
2025-04-30 266.00 268.00 253.60 261.95 0.0M
2025-04-29 269.25 271.00 265.10 265.85 0.0M
2025-04-28 269.50 274.00 267.00 269.25 0.0M
2025-04-25 277.25 277.25 265.15 272.75 0.2M
2025-04-24 268.00 284.00 267.00 277.25 0.2M
2025-04-23 277.00 281.00 270.00 271.00 0.0M
2025-04-22 282.60 289.00 276.00 276.70 0.0M
2025-04-21 292.15 292.15 282.00 282.55 0.1M
2025-04-17 288.00 294.00 283.20 292.15 0.1M
2025-04-16 282.00 299.75 282.00 288.75 0.5M
2025-04-15 259.70 281.90 259.00 280.15 0.1M
2025-04-11 256.05 263.95 256.05 259.70 0.1M
2025-04-09 259.05 261.30 255.00 255.85 0.0M
2025-04-08 264.00 269.00 258.15 259.10 0.0M
2025-04-07 259.95 262.00 247.40 254.45 0.1M
2025-04-04 290.00 292.90 275.00 276.95 0.1M
2025-04-03 281.00 302.95 281.00 292.75 0.6M
2025-04-02 286.00 293.90 280.00 285.05 0.3M
2025-04-01 285.00 294.00 282.00 290.05 0.2M
2025-03-28 263.50 286.90 259.00 280.30 0.6M
2025-03-27 261.00 267.00 257.05 260.90 0.1M
2025-03-26 263.50 271.00 260.00 264.50 0.1M
2025-03-25 254.90 273.00 254.90 261.05 0.4M
2025-03-24 255.00 258.50 243.00 247.70 0.2M
2025-03-21 249.50 253.50 245.00 247.60 0.3M
2025-03-20 238.00 254.50 231.00 248.75 0.2M
2025-03-19 199.00 238.35 199.00 237.95 0.7M
2025-03-18 196.70 201.60 188.00 198.65 0.3M
2025-03-17 212.00 212.00 195.00 196.65 0.1M
2025-03-13 212.00 217.65 208.30 210.20 0.1M
2025-03-12 220.00 229.00 210.15 211.65 0.1M
2025-03-11 195.50 222.50 195.50 219.35 0.3M
2025-03-10 210.00 213.75 189.00 195.35 0.1M
2025-03-07 209.00 215.30 208.60 209.05 0.0M
2025-03-06 210.00 217.95 209.05 213.20 0.1M
2025-03-05 210.20 212.70 206.55 207.25 0.1M
2025-03-04 207.00 211.00 205.00 206.00 0.1M
2025-03-03 214.00 216.80 207.00 207.75 0.1M
2025-02-28 215.10 217.95 207.00 213.55 0.1M
2025-02-27 222.50 232.00 218.50 220.90 0.1M
2025-02-25 226.10 226.50 216.35 219.20 0.0M
2025-02-24 221.65 227.50 215.00 226.10 0.1M
2025-02-21 230.00 234.45 225.05 226.50 0.0M
2025-02-20 232.40 233.00 225.00 229.30 0.1M
2025-02-19 211.00 236.95 211.00 231.25 0.0M
2025-02-18 230.95 239.50 212.70 222.55 0.1M
2025-02-17 253.00 257.25 228.85 232.65 0.1M
2025-02-14 270.00 276.00 253.00 256.75 0.0M
2025-02-13 256.55 276.00 256.55 266.80 0.1M
2025-02-12 262.50 265.00 245.05 256.55 0.1M
2025-02-11 293.20 294.90 257.50 262.10 0.4M
2025-02-10 285.25 291.95 262.05 283.05 0.2M
2025-02-07 271.00 296.20 267.10 285.25 0.7M
2025-02-06 251.00 282.00 251.00 277.55 0.4M
2025-02-05 215.35 258.40 211.00 251.40 0.8M
2025-02-04 216.60 221.70 212.20 215.35 0.0M
2025-02-03 219.80 219.80 214.00 216.45 0.0M
2025-02-01 208.00 231.50 190.00 224.40 0.3M
2025-01-31 209.60 211.65 206.00 207.70 0.0M
2025-01-30 219.00 219.95 207.05 209.60 0.1M
2025-01-29 216.60 224.90 216.05 216.90 0.3M
2025-01-28 227.50 227.50 209.00 212.20 0.7M
2025-01-27 220.10 226.95 210.00 219.55 0.1M
2025-01-24 236.50 236.55 226.20 228.55 0.0M
2025-01-23 238.00 241.00 222.00 235.90 0.2M
2025-01-22 240.35 246.40 225.20 236.25 0.1M
2025-01-21 253.00 253.00 240.30 243.55 0.0M
2025-01-20 253.45 253.75 248.00 252.15 0.0M
2025-01-17 241.00 249.90 237.25 247.20 0.0M
2025-01-16 247.00 260.00 243.00 244.30 0.1M
2025-01-15 231.10 245.90 229.00 240.85 0.1M
2025-01-14 227.00 234.00 225.00 231.10 0.1M
2025-01-13 246.25 246.25 214.05 220.95 0.1M
2025-01-10 253.00 253.00 240.00 241.65 0.2M
2025-01-09 262.25 262.25 254.00 255.50 0.1M
2025-01-08 266.35 270.90 261.00 262.25 0.0M
2025-01-07 266.00 271.95 265.00 270.40 0.0M
2025-01-06 279.90 286.00 261.00 265.30 0.2M
2025-01-03 273.30 281.50 273.30 278.55 0.1M
2025-01-02 252.00 275.00 241.00 273.30 0.2M
2025-01-01 261.95 261.95 257.15 258.25 0.1M