Seshasayee Paper Boards

SSHA
🏛️ 인도 →
251.40
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
2022-12-30 281.75 286.15 278.65 279.30 0.0M
2022-12-29 271.85 280.15 270.90 279.05 0.0M
2022-12-28 270.20 276.70 266.00 272.50 0.0M
2022-12-27 263.90 274.80 263.90 269.60 0.0M
2022-12-26 251.05 266.50 242.70 262.90 0.0M
2022-12-23 271.35 271.35 240.55 245.55 0.0M
2022-12-22 285.75 286.45 269.95 273.00 0.0M
2022-12-21 295.55 300.95 278.10 283.40 0.0M
2022-12-20 298.00 306.70 292.35 293.55 0.0M
2022-12-19 280.85 305.05 280.85 296.30 0.0M
2022-12-16 280.05 291.05 280.05 286.20 0.0M
2022-12-15 291.55 292.65 288.00 288.20 0.0M
2022-12-14 292.50 292.75 290.30 292.05 0.0M
2022-12-13 292.95 295.50 288.20 289.35 0.0M
2022-12-12 284.00 293.90 279.95 292.90 0.0M
2022-12-09 288.00 291.70 281.15 283.40 0.0M
2022-12-08 289.20 291.55 283.50 286.00 0.0M
2022-12-07 288.00 292.70 284.80 286.80 0.0M
2022-12-06 287.95 294.85 286.80 290.75 0.0M
2022-12-05 289.60 289.60 286.90 288.90 0.0M
2022-12-02 290.65 290.85 286.90 287.35 0.0M
2022-12-01 291.50 297.00 288.65 291.20 0.0M
2022-11-30 289.00 289.00 285.50 287.25 0.0M
2022-11-29 289.15 289.55 284.80 286.00 0.0M
2022-11-28 290.00 296.00 287.00 288.50 0.0M
2022-11-25 297.00 298.65 292.80 294.90 0.0M
2022-11-24 298.10 308.50 292.00 296.25 0.0M
2022-11-23 294.50 296.00 287.70 295.05 0.0M
2022-11-22 278.15 293.55 278.15 286.70 0.0M
2022-11-21 309.00 309.00 277.00 279.45 0.0M
2022-11-18 286.25 291.70 283.90 290.85 0.0M
2022-11-17 306.65 307.50 282.05 286.90 0.0M
2022-11-16 305.00 313.00 305.00 306.85 0.0M
2022-11-15 306.35 315.70 306.35 310.35 0.0M
2022-11-14 307.30 314.00 304.70 311.15 0.0M
2022-11-11 310.35 315.35 305.50 308.45 0.0M
2022-11-10 319.60 322.40 305.60 310.30 0.0M
2022-11-09 319.40 325.00 318.70 321.20 0.0M
2022-11-07 315.30 321.95 314.05 318.85 0.0M
2022-11-04 308.95 317.45 308.95 313.75 0.0M
2022-11-03 312.40 317.45 305.50 306.70 0.0M
2022-11-02 328.30 329.25 307.40 311.50 0.0M
2022-11-01 328.85 333.00 324.10 327.50 0.0M
2022-10-31 347.00 349.00 327.00 329.35 0.1M
2022-10-28 328.20 328.20 315.45 322.75 0.0M
2022-10-27 318.25 333.95 318.25 324.90 0.1M
2022-10-25 292.70 313.40 289.35 311.15 0.0M
2022-10-24 286.00 291.00 282.80 289.45 0.0M
2022-10-21 284.80 292.90 282.70 286.55 0.0M
2022-10-20 298.65 298.65 276.80 290.25 0.0M
2022-10-19 288.35 298.00 287.15 294.15 0.0M
2022-10-18 284.80 293.80 284.10 285.45 0.0M
2022-10-17 286.55 287.15 278.50 282.60 0.0M
2022-10-14 286.10 289.15 283.00 283.45 0.0M
2022-10-13 277.00 283.50 275.90 279.80 0.0M
2022-10-12 286.75 288.95 268.70 277.45 0.0M
2022-10-11 291.00 294.00 282.10 285.60 0.0M
2022-10-10 282.45 292.60 281.95 288.30 0.0M
2022-10-07 283.50 290.00 282.70 288.20 0.0M
2022-10-06 279.05 285.30 279.05 283.55 0.0M
2022-10-04 279.45 281.75 277.25 279.10 0.0M
2022-10-03 274.10 277.80 267.95 268.70 0.0M
2022-09-30 266.10 275.80 263.65 273.20 0.0M
2022-09-29 267.00 270.30 262.40 265.05 0.0M
2022-09-28 262.75 274.55 259.75 262.80 0.0M
2022-09-27 257.55 270.10 257.55 265.00 0.0M
2022-09-26 281.95 281.95 260.10 263.40 0.0M
2022-09-23 278.70 287.75 278.70 281.95 0.0M
2022-09-22 281.00 291.70 278.45 282.80 0.0M
2022-09-21 303.00 303.75 287.00 288.70 0.0M
2022-09-20 290.55 315.00 288.70 302.50 0.1M
2022-09-19 285.30 295.00 276.80 286.65 0.0M
2022-09-16 281.35 288.35 275.80 283.40 0.0M
2022-09-15 292.15 296.35 283.20 285.70 0.0M
2022-09-14 279.50 292.50 279.50 290.05 0.0M
2022-09-13 289.80 291.80 282.90 287.40 0.0M
2022-09-12 294.10 295.20 281.25 281.90 0.0M
2022-09-09 301.70 302.50 283.40 288.95 0.0M
2022-09-08 291.20 302.00 291.20 299.05 0.0M
2022-09-07 283.90 296.00 282.90 293.75 0.0M
2022-09-06 294.00 296.15 282.20 285.00 0.0M
2022-09-05 307.90 307.90 291.15 292.65 0.0M
2022-09-02 294.10 304.85 292.30 301.45 0.1M
2022-09-01 288.80 294.20 283.10 289.25 0.0M
2022-08-30 297.00 299.70 285.45 288.80 0.1M
2022-08-29 275.00 298.00 268.45 294.90 0.0M
2022-08-26 280.00 284.75 274.55 279.60 0.0M
2022-08-25 288.35 290.50 275.60 277.65 0.0M
2022-08-24 283.00 294.20 281.80 287.60 0.0M
2022-08-23 267.90 284.35 267.50 280.60 0.1M
2022-08-22 258.55 278.80 244.80 267.50 0.1M
2022-08-19 255.00 257.95 247.00 248.70 0.0M
2022-08-18 260.70 260.70 253.95 255.45 0.0M
2022-08-17 257.85 262.55 251.90 254.10 0.0M
2022-08-16 253.60 262.25 246.80 259.70 0.0M
2022-08-12 258.10 258.10 242.15 245.00 0.0M
2022-08-11 259.00 266.45 250.35 251.80 0.0M
2022-08-10 257.95 263.00 252.10 256.95 0.1M
2022-08-08 244.40 257.20 242.55 253.90 0.0M
2022-08-05 246.50 249.85 238.75 240.35 0.0M
2022-08-04 234.35 247.50 233.35 245.10 0.0M
2022-08-03 241.95 243.75 231.30 232.15 0.0M
2022-08-02 228.55 241.45 227.10 237.50 0.0M
2022-08-01 217.95 231.85 217.95 227.60 0.0M
2022-07-29 214.60 215.25 211.35 213.80 0.0M
2022-07-28 216.50 218.90 210.75 212.25 0.0M
2022-07-27 212.20 218.30 211.00 215.25 0.0M
2022-07-26 209.75 212.70 207.10 210.65 0.0M
2022-07-25 223.50 225.00 207.90 210.30 0.0M
2022-07-22 216.85 219.95 214.25 216.00 0.0M
2022-07-21 214.75 216.00 208.05 214.45 0.0M
2022-07-20 212.05 216.00 208.10 209.10 0.0M
2022-07-19 204.40 213.55 203.75 210.30 0.0M
2022-07-18 198.65 206.00 197.00 203.20 0.0M
2022-07-15 192.10 197.45 192.10 195.75 0.0M
2022-07-14 196.25 196.25 186.60 194.00 0.0M
2022-07-13 195.95 200.45 193.40 194.05 0.0M
2022-07-12 193.40 195.10 191.20 192.00 0.0M
2022-07-11 196.50 197.80 195.15 196.75 0.0M
2022-07-08 197.05 199.50 194.05 196.00 0.0M
2022-07-07 196.75 201.10 193.60 195.25 0.0M
2022-07-06 205.10 205.10 186.60 195.35 0.0M
2022-07-05 201.15 203.65 193.15 194.60 0.0M
2022-07-04 204.00 207.00 193.35 202.65 0.0M
2022-07-01 190.95 203.40 190.00 198.80 0.0M
2022-06-30 199.00 199.00 185.95 187.80 0.0M
2022-06-29 198.90 200.85 192.25 193.20 0.0M
2022-06-28 190.05 203.65 188.70 198.15 0.0M
2022-06-27 184.40 193.55 184.00 190.80 0.0M
2022-06-24 175.00 183.15 174.95 181.65 0.0M
2022-06-23 172.50 176.90 171.90 175.25 0.0M
2022-06-22 172.50 172.65 166.55 171.55 0.0M
2022-06-21 165.00 173.00 164.80 172.70 0.0M
2022-06-20 166.05 172.35 160.00 161.70 0.0M
2022-06-17 165.60 172.45 164.10 169.55 0.0M
2022-06-16 174.80 177.60 165.60 166.70 0.0M
2022-06-15 175.00 176.15 173.15 174.75 0.0M
2022-06-14 175.00 176.50 169.85 173.85 0.0M
2022-06-13 181.35 181.35 171.75 174.30 0.0M
2022-06-10 180.05 182.20 179.55 180.70 0.0M
2022-06-09 180.55 183.20 179.95 181.90 0.0M
2022-06-08 187.60 188.00 177.70 180.05 0.0M
2022-06-07 188.10 190.85 184.85 186.25 0.0M
2022-06-06 187.75 188.35 185.35 187.05 0.0M
2022-06-03 193.65 193.65 187.40 187.55 0.0M
2022-06-02 186.95 191.20 185.90 190.15 0.0M
2022-06-01 187.60 189.65 185.95 186.70 0.0M
2022-05-31 186.35 192.60 181.50 184.40 0.0M
2022-05-30 185.45 190.80 185.45 186.85 0.0M
2022-05-27 189.10 192.80 183.65 185.45 0.0M
2022-05-26 182.90 190.10 172.40 188.65 0.0M
2022-05-25 192.85 192.85 178.85 180.45 0.0M
2022-05-24 196.75 197.75 189.05 190.10 0.0M
2022-05-23 201.30 202.95 194.60 195.95 0.0M
2022-05-20 190.10 204.05 190.10 201.65 0.0M
2022-05-19 194.75 201.20 192.00 193.50 0.0M
2022-05-18 199.50 207.00 197.10 203.20 0.0M
2022-05-17 197.00 200.90 192.75 199.50 0.0M
2022-05-16 182.85 199.15 181.65 195.05 0.0M
2022-05-13 185.00 188.35 178.75 180.75 0.0M
2022-05-12 185.50 185.50 178.70 179.15 0.0M
2022-05-11 185.00 193.00 178.45 188.40 0.1M
2022-05-10 192.65 197.00 185.60 187.35 0.0M
2022-05-09 205.00 205.70 189.35 190.55 0.0M
2022-05-06 194.00 203.30 189.50 198.50 0.0M
2022-05-05 202.80 203.50 192.95 196.90 0.0M
2022-05-04 209.75 212.20 193.30 196.15 0.0M
2022-05-02 202.50 210.80 202.45 209.75 0.0M
2022-04-29 207.40 209.40 196.45 199.90 0.0M
2022-04-28 209.10 212.30 205.35 206.95 0.0M
2022-04-27 211.00 213.15 206.30 207.85 0.0M
2022-04-26 214.00 216.30 207.50 212.95 0.0M
2022-04-25 218.70 218.70 210.00 211.35 0.0M
2022-04-22 215.60 220.75 210.35 212.00 0.0M
2022-04-21 225.00 225.00 212.70 220.75 0.0M
2022-04-20 215.00 226.00 212.35 220.35 0.1M
2022-04-19 238.10 238.95 201.55 209.40 0.1M
2022-04-18 208.10 238.00 203.75 232.35 0.2M
2022-04-13 184.40 204.25 184.20 202.50 0.1M
2022-04-12 184.15 184.15 179.50 182.35 0.0M
2022-04-11 181.65 188.35 181.65 184.80 0.0M
2022-04-08 182.55 185.00 181.95 183.00 0.0M
2022-04-07 190.75 192.40 181.80 183.55 0.0M
2022-04-06 183.25 194.15 183.05 191.10 0.0M
2022-04-05 185.05 185.40 181.20 184.05 0.0M
2022-04-04 183.50 187.15 180.50 185.85 0.0M
2022-04-01 175.35 182.50 174.00 179.50 0.0M
2022-03-31 182.00 182.00 173.75 174.90 0.0M
2022-03-30 180.65 185.80 173.75 176.15 0.0M
2022-03-29 175.70 184.00 175.70 178.15 0.0M
2022-03-28 179.00 179.00 169.50 173.95 0.0M
2022-03-25 181.90 181.90 173.55 178.00 0.0M
2022-03-24 178.55 181.20 175.90 177.40 0.0M
2022-03-23 184.80 185.85 176.45 178.55 0.0M
2022-03-22 188.00 189.70 183.50 184.00 0.0M
2022-03-21 184.00 191.15 183.15 184.80 0.0M
2022-03-17 192.00 194.05 178.80 184.10 0.1M
2022-03-16 172.20 187.75 172.20 185.80 0.0M
2022-03-15 168.50 175.30 166.60 170.10 0.0M
2022-03-14 157.00 166.00 157.00 165.25 0.0M
2022-03-11 151.00 160.60 151.00 159.45 0.0M
2022-03-10 149.00 154.00 145.90 150.95 0.0M
2022-03-09 141.45 146.00 141.45 145.00 0.0M
2022-03-08 137.15 142.90 137.15 141.70 0.0M
2022-03-07 141.10 141.85 139.00 140.95 0.0M
2022-03-04 142.55 146.40 142.30 144.25 0.0M
2022-03-03 141.95 145.70 141.95 144.60 0.0M
2022-03-02 140.00 143.45 139.05 141.60 0.0M
2022-02-28 139.05 143.00 139.05 142.40 0.0M
2022-02-25 135.65 140.45 133.95 138.95 0.0M
2022-02-24 138.50 138.50 134.30 135.00 0.0M
2022-02-23 148.00 148.00 139.00 140.85 0.0M
2022-02-22 140.10 143.00 137.85 138.65 0.0M
2022-02-21 148.80 149.00 143.40 145.35 0.0M
2022-02-18 148.95 148.95 143.95 144.50 0.0M
2022-02-17 142.90 147.50 142.90 145.95 0.0M
2022-02-16 141.05 145.00 141.00 142.65 0.0M
2022-02-15 138.40 142.70 137.10 141.20 0.0M
2022-02-14 145.00 145.00 137.40 137.90 0.0M
2022-02-11 145.00 145.75 143.15 143.95 0.0M
2022-02-10 147.05 147.05 145.05 146.10 0.0M
2022-02-09 147.30 148.15 145.30 146.40 0.0M
2022-02-08 147.65 148.80 144.00 146.10 0.0M
2022-02-07 147.00 148.15 145.05 145.55 0.0M
2022-02-04 147.60 148.25 146.50 147.70 0.0M
2022-02-03 150.90 151.65 147.00 147.25 0.0M
2022-02-02 147.30 153.00 147.30 149.90 0.0M
2022-02-01 148.55 150.00 146.70 147.30 0.0M
2022-01-31 152.15 152.15 148.55 149.60 0.0M
2022-01-28 155.05 156.50 149.90 150.15 0.0M
2022-01-27 150.60 152.90 148.00 152.05 0.0M
2022-01-25 151.30 156.60 149.65 152.55 0.0M
2022-01-24 162.05 162.05 153.10 154.35 0.0M
2022-01-21 169.95 170.15 162.00 162.85 0.0M
2022-01-20 164.50 168.50 162.85 166.95 0.0M
2022-01-19 163.85 165.00 161.50 164.85 0.0M
2022-01-18 167.00 167.00 162.95 163.35 0.0M
2022-01-17 164.20 168.50 163.35 166.20 0.0M
2022-01-14 162.20 163.80 161.20 163.05 0.0M
2022-01-13 162.20 163.55 160.05 162.20 0.0M
2022-01-12 165.80 165.80 161.00 162.20 0.0M
2022-01-11 162.50 165.05 158.00 164.20 0.0M
2022-01-10 165.05 166.25 162.25 164.15 0.0M
2022-01-07 161.15 169.60 160.55 161.70 0.0M
2022-01-06 164.10 166.00 159.95 161.15 0.0M
2022-01-05 150.90 173.00 150.50 164.20 0.1M
2022-01-04 149.50 150.10 148.00 150.10 0.0M
2022-01-03 149.45 151.00 147.15 148.95 0.0M