Sayaji Industries Ltd (SAYJ)

SAYJ
🏛️ 인도 →
334.95
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 172.00 180.00 172.00 180.00 0.0M
2023-12-28 173.10 173.10 173.00 173.00 0.0M
2023-12-27 174.00 174.00 172.00 172.00 0.0M
2023-12-26 171.15 179.95 171.15 174.00 0.0M
2023-12-22 173.00 187.90 173.00 179.00 0.0M
2023-12-21 171.05 175.00 171.00 175.00 0.0M
2023-12-20 173.00 173.00 171.55 171.55 0.0M
2023-12-19 171.00 171.00 170.25 170.70 0.0M
2023-12-18 177.00 177.00 174.95 174.95 0.0M
2023-12-15 172.20 172.20 171.05 171.05 0.0M
2023-12-14 173.00 173.00 171.05 171.20 0.0M
2023-12-13 177.00 177.00 171.50 171.50 0.0M
2023-12-12 182.00 182.00 177.00 179.00 0.0M
2023-12-11 179.95 179.95 178.95 178.95 0.0M
2023-12-08 169.05 170.95 169.05 169.50 0.0M
2023-12-07 171.30 171.30 168.00 168.00 0.0M
2023-12-06 178.95 178.95 170.00 171.00 0.0M
2023-12-05 172.00 179.95 171.95 171.95 0.0M
2023-12-04 183.95 183.95 171.05 171.05 0.0M
2023-12-01 174.90 176.00 171.05 171.05 0.0M
2023-11-30 179.00 179.00 173.50 173.50 0.0M
2023-11-29 173.00 179.95 173.00 179.95 0.0M
2023-11-28 198.90 198.90 178.90 178.90 0.0M
2023-11-24 178.95 179.00 178.95 179.00 0.0M
2023-11-23 174.10 179.90 174.10 179.00 0.0M
2023-11-22 174.95 174.95 173.05 173.05 0.0M
2023-11-21 171.05 174.90 170.95 171.05 0.0M
2023-11-20 176.00 176.05 170.65 171.05 0.0M
2023-11-17 176.05 179.95 175.10 175.15 0.0M
2023-11-16 180.95 180.95 173.10 175.10 0.0M
2023-11-15 171.00 176.95 171.00 176.95 0.0M
2023-11-13 188.00 188.00 188.00 188.00 0.0M
2023-11-10 188.00 188.00 172.05 175.00 0.0M
2023-11-09 173.00 181.85 173.00 178.00 0.0M
2023-11-08 171.60 172.00 171.60 172.00 0.0M
2023-11-07 171.50 180.00 171.50 180.00 0.0M
2023-11-06 172.15 173.00 172.15 173.00 0.0M
2023-11-03 144.05 178.50 144.05 177.00 0.0M
2023-11-02 179.00 181.10 179.00 180.00 0.0M
2023-11-01 176.00 178.00 176.00 177.00 0.0M
2023-10-31 181.00 181.00 181.00 181.00 0.0M
2023-10-30 179.95 179.95 179.95 179.95 0.0M
2023-10-27 171.30 184.95 171.30 184.95 0.0M
2023-10-25 170.00 179.00 170.00 179.00 0.0M
2023-10-23 179.50 179.50 179.50 179.50 0.0M
2023-10-20 180.00 184.90 177.00 180.10 0.0M
2023-10-19 181.45 181.45 180.00 180.00 0.0M
2023-10-18 171.15 180.00 171.15 177.00 0.0M
2023-10-17 175.05 184.95 175.05 175.50 0.0M
2023-10-16 183.10 185.00 179.00 185.00 0.0M
2023-10-13 180.00 183.00 180.00 183.00 0.0M
2023-10-12 185.10 188.00 185.10 188.00 0.0M
2023-10-11 199.95 199.95 190.00 190.00 0.0M
2023-10-10 195.00 195.15 190.10 190.10 0.0M
2023-10-09 195.15 195.15 195.15 195.15 0.0M
2023-10-06 202.50 202.50 195.15 195.15 0.0M
2023-10-05 204.00 204.00 201.00 201.90 0.0M
2023-10-04 208.95 208.95 195.60 201.95 0.0M
2023-10-03 201.00 210.00 197.00 203.00 0.0M
2023-09-29 198.85 200.00 198.85 200.00 0.0M
2023-09-28 187.00 195.00 187.00 195.00 0.0M
2023-09-27 187.95 187.95 179.00 187.00 0.0M
2023-09-26 178.00 179.80 173.00 173.00 0.0M
2023-09-25 176.00 178.00 176.00 177.85 0.0M
2023-09-22 174.05 174.05 174.05 174.05 0.0M
2023-09-21 187.95 187.95 172.00 173.50 0.0M
2023-09-20 189.00 189.00 171.15 171.15 0.0M
2023-09-18 174.25 189.10 174.25 175.00 0.0M
2023-09-15 179.95 180.00 179.95 180.00 0.0M
2023-09-14 182.05 182.05 180.00 180.00 0.0M
2023-09-13 170.35 181.95 170.35 178.25 0.0M
2023-09-12 191.00 191.00 181.50 181.50 0.0M
2023-09-11 191.95 191.95 184.00 191.00 0.0M
2023-09-08 178.05 184.00 178.05 184.00 0.0M
2023-09-07 198.00 198.00 198.00 198.00 0.0M
2023-09-06 198.00 198.00 182.55 182.55 0.0M
2023-09-05 188.00 193.70 188.00 193.70 0.0M
2023-09-04 193.00 193.00 186.00 188.00 0.0M
2023-09-01 185.00 185.00 185.00 185.00 0.0M
2023-08-31 181.00 185.05 181.00 185.05 0.0M
2023-08-30 193.65 193.65 181.15 181.15 0.0M
2023-08-29 185.00 185.00 180.55 180.55 0.0M
2023-08-28 193.60 193.65 185.00 185.00 0.0M
2023-08-25 184.95 190.00 184.95 190.00 0.0M
2023-08-24 199.90 199.90 179.10 179.20 0.0M
2023-08-23 184.80 184.80 183.95 184.15 0.0M
2023-08-22 184.85 184.85 184.85 184.85 0.0M
2023-08-21 183.20 183.20 180.00 180.00 0.0M
2023-08-18 192.00 192.00 183.25 183.25 0.0M
2023-08-17 183.15 198.00 183.15 198.00 0.0M
2023-08-16 195.00 195.00 195.00 195.00 0.0M
2023-08-14 191.00 191.05 181.00 188.00 0.0M
2023-08-11 191.10 203.00 187.25 192.00 0.0M
2023-08-10 213.00 213.00 203.00 203.00 0.0M
2023-08-09 200.00 202.00 199.00 202.00 0.0M
2023-08-08 187.95 192.30 185.05 192.30 0.0M
2023-08-07 172.00 190.80 172.00 182.00 0.0M
2023-08-04 180.00 180.00 171.00 180.00 0.0M
2023-08-03 176.95 176.95 175.15 175.15 0.0M
2023-08-02 171.05 176.95 171.05 176.95 0.0M
2023-08-01 177.00 177.00 177.00 177.00 0.0M
2023-07-31 182.95 182.95 175.00 175.00 0.0M
2023-07-28 169.00 175.00 169.00 171.05 0.0M
2023-07-27 180.10 189.95 172.00 172.00 0.0M
2023-07-26 165.60 189.95 165.60 188.00 0.0M
2023-07-25 179.00 184.90 173.05 184.90 0.0M
2023-07-24 170.00 175.00 170.00 175.00 0.0M
2023-07-21 170.35 177.45 170.35 172.15 0.0M
2023-07-20 184.95 184.95 178.15 178.15 0.0M
2023-07-19 178.45 183.75 178.45 182.80 0.0M
2023-07-18 187.95 187.95 178.00 178.10 0.0M
2023-07-17 189.00 189.00 181.10 186.00 0.0M
2023-07-14 189.75 189.95 181.35 189.95 0.0M
2023-07-13 187.00 187.10 186.00 186.00 0.0M
2023-07-12 188.00 188.00 187.00 187.90 0.0M
2023-07-11 189.90 189.90 188.00 188.00 0.0M
2023-07-10 182.00 185.90 182.00 183.00 0.0M
2023-07-07 178.00 182.00 175.05 182.00 0.0M
2023-07-06 184.30 184.30 171.05 179.80 0.0M
2023-07-05 175.00 177.00 174.90 174.90 0.0M
2023-07-04 176.00 177.00 176.00 177.00 0.0M
2023-06-30 173.95 176.00 173.95 176.00 0.0M
2023-06-28 172.00 173.95 171.00 173.95 0.0M
2023-06-27 170.25 181.95 170.25 180.00 0.0M
2023-06-26 165.00 177.60 165.00 168.00 0.0M
2023-06-23 184.00 184.00 169.00 171.95 0.0M
2023-06-22 181.05 181.05 165.00 178.75 0.0M
2023-06-21 174.00 174.00 171.20 171.20 0.0M
2023-06-20 177.00 177.00 170.10 171.15 0.0M
2023-06-19 172.00 173.25 171.80 173.25 0.0M
2023-06-16 167.00 172.00 167.00 172.00 0.0M
2023-06-15 161.00 167.00 161.00 167.00 0.0M
2023-06-14 159.05 161.00 158.00 161.00 0.0M
2023-06-13 159.90 168.00 159.00 159.05 0.0M
2023-06-12 156.00 156.50 156.00 156.50 0.0M
2023-06-09 174.00 174.00 156.00 156.00 0.0M
2023-06-08 157.00 160.00 156.20 156.20 0.0M
2023-06-07 158.40 159.75 157.00 157.00 0.0M
2023-06-06 157.60 157.60 155.90 155.90 0.0M
2023-06-05 156.10 158.25 156.10 158.25 0.0M
2023-06-02 152.00 155.60 152.00 155.60 0.0M
2023-06-01 158.00 158.00 152.00 152.90 0.0M
2023-05-31 145.00 151.10 145.00 151.10 0.0M
2023-05-30 164.00 164.00 145.15 148.55 0.0M
2023-05-29 149.00 155.00 149.00 149.00 0.0M
2023-05-26 163.50 163.50 149.25 149.95 0.0M
2023-05-25 155.00 156.00 148.95 152.00 0.0M
2023-05-24 178.00 178.00 168.45 170.00 0.0M
2023-05-23 162.95 165.90 160.00 165.90 0.0M
2023-05-22 169.00 169.00 155.00 159.00 0.0M
2023-05-19 169.95 169.95 156.00 159.00 0.0M
2023-05-18 152.00 163.00 152.00 160.00 0.0M
2023-05-17 171.00 171.00 169.90 169.90 0.0M
2023-05-16 156.05 173.00 156.05 173.00 0.0M
2023-05-15 169.90 169.90 161.05 162.00 0.0M
2023-05-12 160.00 160.00 159.90 159.90 0.0M
2023-05-11 160.00 173.70 160.00 166.00 0.0M
2023-05-10 165.00 165.00 161.00 161.00 0.0M
2023-05-09 163.00 168.00 163.00 165.00 0.0M
2023-05-08 156.00 166.95 156.00 165.00 0.0M
2023-05-05 152.45 169.00 152.45 169.00 0.0M
2023-05-04 163.00 163.00 162.00 162.00 0.0M
2023-05-03 156.60 165.00 156.60 156.65 0.0M
2023-05-02 164.45 164.45 162.00 162.00 0.0M
2023-04-28 157.95 157.95 156.00 156.00 0.0M
2023-04-27 157.00 158.00 156.70 158.00 0.0M
2023-04-26 153.40 153.50 150.00 153.50 0.0M
2023-04-25 157.00 157.00 153.40 153.40 0.0M
2023-04-24 149.95 150.00 149.95 150.00 0.0M
2023-04-21 150.45 157.00 150.00 150.00 0.0M
2023-04-20 150.30 154.95 150.30 150.40 0.0M
2023-04-19 155.00 171.00 155.00 156.00 0.0M
2023-04-18 155.00 159.95 155.00 159.95 0.0M
2023-04-17 143.15 160.00 143.15 155.00 0.0M
2023-04-13 140.20 169.95 140.20 154.90 0.0M
2023-04-12 174.00 174.00 171.00 171.00 0.0M
2023-04-11 178.95 178.95 170.00 171.00 0.0M
2023-04-10 180.00 180.00 180.00 180.00 0.0M
2023-04-06 171.00 171.00 162.30 162.30 0.0M
2023-04-05 178.00 178.00 160.00 160.00 0.0M
2023-04-03 179.95 179.95 169.80 170.00 0.0M
2023-03-31 189.00 189.00 163.00 163.00 0.0M
2023-03-29 164.95 164.95 154.00 158.40 0.0M
2023-03-28 151.00 151.00 140.00 140.00 0.0M
2023-03-27 156.10 156.10 150.00 151.00 0.0M
2023-03-24 168.45 168.45 156.10 156.10 0.0M
2023-03-23 168.00 168.00 164.90 164.90 0.0M
2023-03-22 166.20 169.75 166.20 169.00 0.0M
2023-03-21 152.05 174.95 152.05 173.50 0.0M
2023-03-20 175.00 183.00 167.00 167.00 0.0M
2023-03-17 183.95 183.95 179.40 179.40 0.0M
2023-03-16 184.95 184.95 160.05 184.75 0.0M
2023-03-15 174.90 174.95 174.90 174.95 0.0M
2023-03-14 171.90 171.90 168.00 171.90 0.0M
2023-03-13 168.00 179.95 163.05 178.45 0.0M
2023-03-10 161.00 166.35 161.00 163.60 0.0M
2023-03-09 180.00 180.00 171.00 171.00 0.0M
2023-03-08 179.80 180.00 173.90 178.00 0.0M
2023-03-06 165.20 169.00 165.20 169.00 0.0M
2023-03-03 169.95 175.00 157.20 175.00 0.0M
2023-03-02 169.95 169.95 162.10 169.00 0.0M
2023-03-01 159.00 163.00 159.00 163.00 0.0M
2023-02-28 168.90 168.90 158.15 168.00 0.0M
2023-02-27 156.40 176.90 151.10 157.10 0.0M
2023-02-24 188.00 188.00 172.15 172.25 0.0M
2023-02-23 178.95 179.95 178.90 178.90 0.0M
2023-02-22 178.00 184.95 174.65 174.65 0.0M
2023-02-21 184.95 184.95 174.50 177.60 0.0M
2023-02-20 175.00 185.00 175.00 184.95 0.0M
2023-02-17 187.90 187.90 187.90 187.90 0.0M
2023-02-16 195.00 195.00 175.50 188.95 0.0M
2023-02-15 193.65 193.65 190.00 190.00 0.0M
2023-02-14 176.95 176.95 174.00 174.00 0.0M
2023-02-13 178.05 181.95 178.05 179.95 0.0M
2023-02-10 187.00 187.00 185.00 185.00 0.0M
2023-02-09 191.90 191.90 187.00 187.00 0.0M
2023-02-08 187.95 187.95 187.05 187.05 0.0M
2023-02-07 189.95 189.95 175.05 188.90 0.0M
2023-02-06 190.00 190.00 188.00 188.00 0.0M
2023-02-03 180.05 186.00 180.05 185.00 0.0M
2023-02-02 185.00 189.00 185.00 189.00 0.0M
2023-02-01 181.00 190.90 181.00 181.00 0.0M
2023-01-31 194.75 194.75 191.90 191.90 0.0M
2023-01-30 193.05 193.05 181.90 181.90 0.0M
2023-01-27 190.00 190.00 184.00 184.00 0.0M
2023-01-25 183.00 190.00 183.00 190.00 0.0M
2023-01-24 184.00 185.50 179.00 179.00 0.0M
2023-01-23 190.10 190.10 185.50 185.50 0.0M
2023-01-20 192.00 192.00 185.00 185.00 0.0M
2023-01-19 180.00 180.00 177.00 177.00 0.0M
2023-01-18 184.95 184.95 177.00 180.00 0.0M
2023-01-17 186.95 186.95 175.20 179.00 0.0M
2023-01-16 181.95 188.90 178.10 180.00 0.0M
2023-01-13 189.95 189.95 178.00 178.00 0.0M
2023-01-12 185.00 186.95 175.00 175.00 0.0M
2023-01-11 180.55 182.95 180.00 180.00 0.0M
2023-01-10 176.05 185.00 176.05 185.00 0.0M
2023-01-09 188.80 188.80 183.00 183.00 0.0M
2023-01-06 189.95 189.95 186.90 188.95 0.0M
2023-01-05 188.95 188.95 180.55 183.00 0.0M
2023-01-04 190.95 190.95 176.10 179.95 0.0M
2023-01-03 182.00 187.95 181.00 183.95 0.0M
2023-01-02 178.05 185.00 178.05 185.00 0.0M