Shanthi Gears Ltd (SHNT)

SHNT
🏛️ 인도 →
519.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 558.00 558.00 557.05 557.05 0.0K
09:16 557.55 557.55 556.45 556.45 0.0K
09:17 555.85 555.85 554.00 554.00 0.0K
09:19 553.20 553.20 553.20 553.20 0.0K
09:20 553.00 553.00 552.05 552.05 0.0K
09:21 552.85 552.85 552.85 552.85 0.1K
09:22 552.85 552.85 550.80 551.95 0.4K
09:24 554.00 554.00 554.00 554.00 0.0K
09:26 554.80 554.80 554.80 554.80 0.1K
09:28 553.65 553.65 553.65 553.65 0.0K
09:29 552.40 552.40 552.40 552.40 0.0K
09:31 553.25 553.35 553.25 553.35 0.0K
09:32 553.25 553.25 553.25 553.25 0.1K
09:33 554.50 554.50 554.40 554.40 0.0K
09:34 554.70 554.70 554.60 554.60 0.1K
09:35 554.60 554.60 554.60 554.60 0.0K
09:37 554.60 554.60 554.60 554.60 0.0K
09:39 555.00 555.00 555.00 555.00 0.1K
09:40 554.70 554.70 554.60 554.60 0.0K
09:41 555.00 555.05 554.00 555.05 0.8K
09:45 554.40 554.40 554.40 554.40 0.0K
09:53 555.95 555.95 555.95 555.95 0.0K
09:56 556.55 556.55 556.55 556.55 0.1K
09:59 556.55 556.55 556.55 556.55 0.0K
10:00 556.55 556.90 556.55 556.90 0.0K
10:02 556.20 556.40 556.20 556.40 0.5K
10:03 557.85 557.85 557.15 557.15 0.2K
10:04 557.05 557.05 557.05 557.05 0.0K
10:05 557.05 557.05 557.05 557.05 0.0K
10:06 557.50 557.50 557.50 557.50 0.0K
10:11 557.00 557.00 557.00 557.00 0.0K
10:12 556.30 556.70 556.30 556.70 0.1K
10:16 555.60 555.60 555.60 555.60 0.0K
10:17 556.10 556.10 556.10 556.10 0.0K
10:20 557.00 557.00 557.00 557.00 1.0K
10:21 559.00 559.00 558.55 558.55 0.2K
10:22 559.00 561.00 558.70 559.20 0.4K
10:23 559.40 559.40 559.40 559.40 0.0K
10:24 559.65 561.00 559.65 561.00 0.2K
10:25 560.75 560.95 559.00 559.05 0.3K
10:26 560.00 560.20 560.00 560.20 0.1K
10:27 560.00 560.20 559.95 559.95 0.2K
10:28 560.60 560.60 560.40 560.40 0.5K
10:29 559.50 559.50 559.35 559.35 0.1K
10:30 558.60 559.35 558.20 559.35 0.1K
10:31 559.35 559.35 559.35 559.35 0.1K
10:32 558.80 558.85 558.20 558.20 0.1K
10:36 556.90 556.90 556.90 556.90 0.0K
10:37 557.60 557.60 555.95 556.00 0.6K
10:38 557.45 557.45 557.45 557.45 0.2K
10:39 557.05 557.05 557.05 557.05 0.0K
10:42 557.30 557.30 557.30 557.30 0.1K
10:47 555.85 555.85 555.85 555.85 0.0K
10:49 555.90 555.90 555.90 555.90 0.1K
10:51 556.95 556.95 556.95 556.95 0.1K
10:54 555.90 555.90 555.90 555.90 0.0K
10:55 556.30 556.30 556.30 556.30 0.0K
11:00 556.20 556.20 556.20 556.20 0.0K
11:06 555.05 555.05 554.15 554.15 0.1K
11:08 554.40 554.40 554.40 554.40 0.0K
11:09 554.45 554.45 554.40 554.40 0.1K
11:10 554.40 554.40 554.40 554.40 0.1K
11:15 555.00 555.00 555.00 555.00 0.0K
11:18 554.00 554.00 554.00 554.00 0.0K
11:22 554.00 554.00 554.00 554.00 0.0K
11:23 553.30 553.30 553.30 553.30 0.1K
11:25 553.35 553.35 553.35 553.35 0.0K
11:33 553.60 553.60 553.60 553.60 0.0K
11:34 553.60 553.60 553.60 553.60 0.0K
11:37 553.35 553.35 553.35 553.35 0.0K
11:38 553.10 553.10 553.10 553.10 0.0K
11:39 553.60 553.60 553.60 553.60 0.0K
11:40 554.40 554.40 554.40 554.40 0.0K
11:41 554.50 554.50 554.50 554.50 0.9K
11:45 553.70 553.70 553.70 553.70 0.0K
11:47 553.00 553.00 553.00 553.00 0.3K
11:50 554.40 554.40 554.40 554.40 0.0K
11:52 554.30 554.30 554.30 554.30 0.0K
11:54 553.05 553.05 553.05 553.05 0.2K
12:04 553.20 553.20 553.20 553.20 0.0K
12:05 553.60 553.60 553.60 553.60 0.2K
12:06 554.10 554.10 554.10 554.10 0.0K
12:08 553.05 553.05 553.05 553.05 0.1K
12:09 554.25 554.25 554.25 554.25 0.0K
12:10 554.50 554.50 554.50 554.50 0.1K
12:13 554.45 554.45 554.45 554.45 0.0K
12:22 554.00 554.00 554.00 554.00 0.0K
12:25 554.05 554.05 554.05 554.05 0.0K
12:28 554.30 554.30 554.30 554.30 0.2K
12:32 554.50 554.50 554.50 554.50 0.0K
12:36 557.10 557.10 557.10 557.10 0.1K
12:37 557.20 557.95 556.00 557.65 3.3K
12:38 556.75 558.00 555.30 558.00 2.6K
12:39 557.10 557.60 555.90 556.50 2.2K
12:40 556.50 558.50 556.00 556.95 5.0K
12:41 557.35 558.85 555.60 556.80 5.6K
12:42 555.55 558.95 555.55 555.60 6.0K
12:43 555.90 558.45 555.90 558.00 4.2K
12:44 557.45 560.80 556.70 560.35 6.1K
12:45 559.90 560.40 559.65 559.65 5.4K
12:46 558.40 558.40 557.00 557.90 9.2K
12:47 557.90 559.80 557.90 559.80 2.4K
12:48 559.15 560.30 559.15 560.30 3.5K
12:49 560.25 560.25 557.30 557.45 4.2K
12:50 557.90 557.90 557.50 557.60 0.3K
12:51 557.45 557.45 557.45 557.45 0.0K
12:52 557.40 557.40 556.30 556.30 0.1K
12:53 556.00 556.00 556.00 556.00 0.2K
12:54 556.05 556.05 556.05 556.05 0.0K
12:55 556.75 556.75 556.75 556.75 0.0K
12:56 557.40 557.40 556.75 556.75 0.1K
12:57 557.20 557.20 557.20 557.20 0.0K
12:58 557.05 557.20 557.05 557.20 0.0K
13:00 557.20 557.20 556.75 556.75 0.0K
13:01 557.25 557.25 557.25 557.25 0.0K
13:03 557.25 557.25 557.25 557.25 0.0K
13:10 556.70 557.15 556.70 557.15 0.0K
13:12 557.05 557.05 556.70 556.70 0.1K
13:13 557.10 557.10 557.10 557.10 0.0K
13:14 557.10 557.10 557.10 557.10 0.2K
13:16 557.10 557.15 557.10 557.15 0.0K
13:18 557.20 557.20 557.20 557.20 0.0K
13:36 557.30 557.30 557.30 557.30 0.0K
13:37 557.30 557.30 557.30 557.30 0.5K
13:38 556.30 556.30 556.30 556.30 0.6K
13:39 556.05 556.05 556.05 556.05 0.0K
13:40 555.95 555.95 555.95 555.95 0.1K
13:43 555.10 555.10 555.10 555.10 0.0K
13:44 555.00 555.00 555.00 555.00 0.1K
13:46 555.00 555.00 555.00 555.00 0.1K
13:48 554.30 554.30 554.30 554.30 0.0K
13:53 554.00 554.00 553.85 553.85 0.1K
13:58 553.15 553.15 553.15 553.15 0.1K
14:06 553.35 553.35 553.35 553.35 0.0K
14:07 553.20 553.20 553.20 553.20 0.0K
14:10 553.15 553.15 553.15 553.15 0.0K
14:15 553.80 553.80 553.65 553.65 0.0K
14:17 553.60 553.60 553.60 553.60 0.0K
14:21 554.00 554.00 554.00 554.00 0.0K
14:23 554.00 554.00 554.00 554.00 0.1K
14:27 554.00 554.00 554.00 554.00 0.0K
14:35 553.00 553.00 553.00 553.00 0.6K
14:39 553.00 553.00 553.00 553.00 0.1K
14:42 553.00 553.40 553.00 553.40 0.0K
14:44 553.40 553.40 553.40 553.40 0.1K
14:46 553.70 553.70 553.70 553.70 0.2K
14:47 553.70 553.70 553.70 553.70 0.0K
14:49 553.40 553.40 553.40 553.40 0.0K
14:50 553.00 553.00 553.00 553.00 0.2K
14:51 553.00 553.00 553.00 553.00 0.1K
14:55 553.10 553.10 553.00 553.00 0.1K
14:58 553.65 553.65 553.00 553.00 0.0K
14:59 553.00 553.00 553.00 553.00 0.2K
15:00 553.00 553.00 553.00 553.00 0.1K
15:01 553.50 553.50 553.50 553.50 0.0K
15:02 553.00 553.00 553.00 553.00 0.1K
15:03 552.80 552.80 552.80 552.80 0.0K
15:05 554.05 554.05 553.35 553.35 0.6K
15:06 554.05 554.05 553.40 553.40 0.0K
15:07 553.45 553.45 553.45 553.45 0.0K
15:08 553.20 553.20 552.70 552.70 0.1K
15:10 553.45 553.45 553.45 553.45 0.0K
15:11 552.70 553.25 552.70 552.70 0.1K
15:12 553.10 553.10 553.05 553.05 0.2K
15:13 552.40 552.40 552.40 552.40 0.2K
15:14 552.40 552.40 552.40 552.40 0.0K
15:16 551.80 552.25 551.20 552.25 0.4K
15:17 552.25 552.30 552.25 552.30 0.0K
15:18 552.40 552.40 552.40 552.40 0.1K
15:19 552.60 552.60 552.60 552.60 0.0K
15:20 552.65 552.65 552.65 552.65 0.1K
15:22 552.70 552.90 552.70 552.90 0.1K
15:23 552.90 552.90 552.50 552.50 0.2K
15:24 552.45 552.45 552.45 552.45 0.0K
15:25 552.40 552.40 552.00 552.00 0.2K
15:26 551.60 551.60 551.60 551.60 0.0K
15:27 551.70 552.80 551.70 552.65 0.4K
15:28 550.10 552.45 550.10 550.10 0.1K
15:29 550.10 552.20 550.00 552.20 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 527.05 531.60 514.70 519.30 0.0M
2025-09-29 528.40 535.95 521.25 524.95 0.0M
2025-09-26 547.65 547.65 525.10 528.40 0.0M
2025-09-25 550.00 555.10 545.00 545.45 0.0M
2025-09-24 557.55 561.00 550.00 552.20 0.1M
2025-09-23 557.30 566.00 552.70 555.85 0.0M
2025-09-22 551.05 559.45 551.05 554.40 0.0M
2025-09-19 562.00 565.85 552.85 555.35 0.0M
2025-09-18 557.90 566.25 552.85 562.95 0.0M
2025-09-17 551.25 559.95 547.65 555.45 0.0M
2025-09-16 551.00 557.00 549.90 550.95 0.0M
2025-09-15 561.00 561.00 549.25 552.05 0.0M
2025-09-12 562.80 567.25 557.10 559.05 0.0M
2025-09-11 566.40 571.90 559.00 560.55 0.0M
2025-09-10 588.20 588.20 558.00 561.90 0.1M
2025-09-09 584.40 592.00 577.70 584.40 0.0M
2025-09-08 569.75 587.00 568.65 582.90 0.0M
2025-09-05 568.50 577.90 565.10 567.50 0.0M
2025-09-04 587.80 587.80 566.10 568.25 0.0M
2025-09-03 560.60 579.90 559.75 573.45 0.0M
2025-09-02 561.10 565.45 555.60 560.60 0.0M
2025-09-01 550.50 566.75 550.50 560.75 0.0M
2025-08-29 552.00 562.05 545.50 559.30 0.0M
2025-08-28 550.00 556.85 549.00 550.35 0.0M
2025-08-26 564.00 566.50 550.00 552.80 0.0M
2025-08-25 570.10 573.95 560.15 561.50 0.0M
2025-08-22 591.15 593.30 567.95 570.35 0.0M
2025-08-21 581.00 598.90 581.00 592.30 0.1M
2025-08-20 569.10 581.00 569.10 579.90 0.1M
2025-08-19 550.00 577.00 546.05 569.10 0.1M
2025-08-18 556.60 557.15 544.05 550.65 0.0M
2025-08-14 553.85 556.70 547.75 550.35 0.1M
2025-08-13 557.60 569.30 550.00 552.75 0.1M
2025-08-12 550.00 555.35 546.75 552.55 0.0M
2025-08-11 556.70 556.70 542.05 550.00 0.0M
2025-08-08 543.50 559.60 535.70 553.75 0.1M
2025-08-07 520.60 544.00 514.05 540.65 0.1M
2025-08-06 545.70 546.10 525.00 525.40 0.0M
2025-08-05 540.20 545.20 533.40 542.85 0.0M
2025-08-04 532.90 544.00 526.75 539.90 0.0M
2025-08-01 554.90 559.00 528.05 530.15 0.1M
2025-07-31 550.00 569.00 535.00 554.90 0.1M
2025-07-30 587.00 587.00 540.20 551.80 0.3M
2025-07-29 561.20 588.75 557.00 584.35 0.1M
2025-07-28 581.90 590.00 556.85 562.35 0.1M
2025-07-25 605.00 605.00 575.00 578.85 0.1M
2025-07-24 598.70 619.80 581.00 602.95 0.6M
2025-07-23 566.50 590.00 561.55 580.40 0.5M
2025-07-22 535.45 566.00 530.05 560.55 0.4M
2025-07-21 518.00 538.00 511.00 533.00 0.1M
2025-07-18 535.00 535.00 515.50 516.90 0.0M
2025-07-17 533.70 535.05 527.20 532.00 0.0M
2025-07-16 518.00 534.00 515.60 530.10 0.1M
2025-07-15 513.90 518.60 510.10 517.00 0.0M
2025-07-14 520.25 522.15 506.95 509.05 0.0M
2025-07-11 510.00 523.00 505.20 518.95 0.1M
2025-07-10 506.65 520.00 502.85 509.05 0.0M
2025-07-09 498.90 513.45 495.50 510.25 0.1M
2025-07-08 502.00 505.00 493.05 496.30 0.0M
2025-07-07 510.00 510.00 498.00 499.85 0.0M
2025-07-04 503.00 512.75 502.70 506.95 0.0M
2025-07-03 516.60 517.30 500.00 504.85 0.1M
2025-07-02 498.20 528.00 494.30 514.10 0.2M
2025-07-01 494.00 504.45 492.00 494.15 0.0M
2025-06-30 492.30 499.40 489.10 491.60 0.0M
2025-06-27 497.30 501.40 490.00 492.15 0.0M
2025-06-26 503.20 506.40 492.70 494.70 0.0M
2025-06-25 495.85 516.80 495.85 500.60 0.0M
2025-06-24 494.85 503.90 492.50 495.85 0.0M
2025-06-23 499.90 502.40 488.35 492.40 0.0M
2025-06-20 502.80 507.05 495.60 497.60 0.0M
2025-06-19 516.00 524.70 498.80 500.20 0.0M
2025-06-18 533.00 534.70 511.30 513.70 0.1M
2025-06-17 537.20 550.00 528.05 530.25 0.1M
2025-06-16 537.00 548.20 531.80 537.20 0.1M
2025-06-13 511.10 543.95 511.10 531.35 0.2M
2025-06-12 513.90 528.00 509.65 522.95 0.1M
2025-06-11 519.00 521.55 503.55 511.00 0.0M
2025-06-10 516.00 524.50 507.00 519.95 0.0M
2025-06-09 513.00 524.00 511.00 514.35 0.0M
2025-06-06 508.00 511.90 498.65 508.15 0.0M
2025-06-05 502.95 517.55 502.95 506.10 0.1M
2025-06-04 489.50 510.00 486.15 502.25 0.1M
2025-06-03 493.00 497.00 485.10 487.05 0.0M
2025-06-02 497.75 499.00 488.35 490.55 0.0M
2025-05-30 507.50 509.00 491.20 495.35 0.0M
2025-05-29 493.95 508.05 485.70 502.65 0.0M
2025-05-28 479.00 495.75 476.45 492.85 0.0M
2025-05-27 483.30 486.70 479.25 480.05 0.0M
2025-05-26 487.50 489.30 479.55 482.10 0.0M
2025-05-23 486.00 490.00 478.00 484.60 0.0M
2025-05-22 486.40 490.45 484.10 486.00 0.0M
2025-05-21 489.80 492.00 482.75 486.40 0.0M
2025-05-20 494.00 494.00 484.40 487.85 0.0M
2025-05-19 490.10 500.10 488.75 489.40 0.0M
2025-05-16 500.30 503.85 487.35 489.85 0.0M
2025-05-15 502.05 508.00 496.05 497.65 0.0M
2025-05-14 496.90 505.00 496.90 502.05 0.0M
2025-05-13 481.80 507.20 481.35 495.40 0.0M
2025-05-12 480.30 489.95 477.75 484.35 0.0M
2025-05-09 469.00 480.35 469.00 474.70 0.0M
2025-05-08 480.15 502.40 477.10 481.25 0.0M
2025-05-07 483.65 489.00 475.00 481.70 0.0M
2025-05-06 499.50 505.65 485.00 486.10 0.0M
2025-05-05 479.90 512.00 473.90 503.75 0.0M
2025-05-02 470.20 484.25 469.00 480.45 0.0M
2025-04-30 491.30 494.35 472.50 474.50 0.0M
2025-04-29 503.75 531.00 492.00 495.85 0.2M
2025-04-28 494.00 507.05 488.05 499.70 0.0M
2025-04-25 499.95 503.25 483.00 494.55 0.1M
2025-04-24 529.50 560.00 481.55 504.70 0.3M
2025-04-23 521.40 535.20 514.50 526.70 0.0M
2025-04-22 528.00 535.00 517.40 524.80 0.0M
2025-04-21 487.20 534.90 486.35 528.65 0.1M
2025-04-17 487.35 493.00 481.00 482.60 0.0M
2025-04-16 478.40 488.90 474.85 480.15 0.0M
2025-04-15 472.70 492.70 470.95 476.05 0.0M
2025-04-11 453.65 472.10 451.15 467.55 0.0M
2025-04-09 461.80 461.80 443.65 448.70 0.0M
2025-04-08 450.50 462.25 450.50 459.40 0.0M
2025-04-07 445.00 455.80 431.05 451.05 0.0M
2025-04-04 476.85 476.85 460.95 463.10 0.0M
2025-04-03 481.90 487.60 472.95 474.50 0.0M
2025-04-02 472.50 492.65 466.55 482.05 0.0M
2025-04-01 473.20 489.00 468.95 472.85 0.0M
2025-03-28 474.60 492.65 469.00 470.75 0.0M
2025-03-27 469.00 490.00 468.95 472.15 0.0M
2025-03-26 475.00 485.40 469.00 469.40 0.0M
2025-03-25 495.60 497.95 469.10 473.70 0.0M
2025-03-24 488.45 499.00 484.70 494.35 0.0M
2025-03-21 478.35 485.40 472.70 483.10 0.0M
2025-03-20 485.55 489.25 468.55 477.05 0.0M
2025-03-19 463.85 483.45 463.85 480.30 0.0M
2025-03-18 442.40 470.75 442.40 464.20 0.0M
2025-03-17 439.00 455.45 434.50 444.65 0.0M
2025-03-13 445.00 450.45 432.00 438.50 0.0M
2025-03-12 452.65 455.35 438.65 440.60 0.0M
2025-03-11 451.50 459.50 442.70 450.40 0.0M
2025-03-10 463.05 474.40 451.40 455.35 0.0M
2025-03-07 469.10 476.85 460.20 469.25 0.0M
2025-03-06 430.40 478.30 430.40 464.45 0.1M
2025-03-05 417.30 432.10 415.80 428.15 0.0M
2025-03-04 412.70 421.20 402.00 415.10 0.0M
2025-03-03 417.75 422.65 399.00 416.50 0.0M
2025-02-28 410.60 428.00 406.75 424.15 0.0M
2025-02-27 415.00 418.70 411.00 417.25 0.0M
2025-02-25 419.80 430.30 411.55 417.20 0.0M
2025-02-24 435.00 435.05 411.05 417.60 0.1M
2025-02-21 440.05 443.85 427.50 438.35 0.0M
2025-02-20 428.75 443.00 421.75 437.95 0.0M
2025-02-19 411.05 432.40 405.55 428.75 0.0M
2025-02-18 421.00 428.20 403.70 408.95 0.0M
2025-02-17 437.10 437.10 417.05 424.90 0.0M
2025-02-14 451.00 452.90 433.00 437.15 0.0M
2025-02-13 447.40 462.85 446.40 448.95 0.0M
2025-02-12 441.50 450.50 429.10 445.10 0.0M
2025-02-11 471.50 471.50 438.00 445.55 0.0M
2025-02-10 494.00 494.05 467.10 471.50 0.0M
2025-02-07 485.80 494.80 481.60 487.50 0.0M
2025-02-06 502.90 506.45 492.85 496.50 0.0M
2025-02-05 494.50 499.00 488.35 497.35 0.0M
2025-02-04 481.20 502.90 480.00 495.00 0.0M
2025-02-03 494.80 494.80 475.00 478.65 0.0M
2025-02-01 499.00 501.90 482.60 494.80 0.0M
2025-01-31 491.00 527.00 467.05 499.25 0.3M
2025-01-30 422.20 503.90 420.60 491.80 0.4M
2025-01-29 416.50 428.40 412.30 419.95 0.0M
2025-01-28 419.60 438.40 401.00 414.30 0.0M
2025-01-27 448.85 448.85 413.40 417.45 0.0M
2025-01-24 462.00 463.65 448.20 448.85 0.0M
2025-01-23 461.65 474.40 457.55 459.60 0.0M
2025-01-22 472.15 472.15 456.30 461.65 0.0M
2025-01-21 472.20 478.70 465.30 467.00 0.0M
2025-01-20 477.65 483.10 467.95 469.70 0.0M
2025-01-17 478.65 483.70 469.10 472.50 0.0M
2025-01-16 472.25 488.90 466.95 473.40 0.0M
2025-01-15 478.95 482.55 464.00 469.85 0.0M
2025-01-14 474.70 483.75 471.75 478.60 0.0M
2025-01-13 476.00 489.35 463.10 479.10 0.0M
2025-01-10 490.00 490.60 472.05 475.55 0.0M
2025-01-09 496.35 502.30 490.05 491.15 0.0M
2025-01-08 505.30 505.50 491.10 495.60 0.0M
2025-01-07 504.00 509.85 498.05 504.35 0.0M
2025-01-06 531.95 534.00 500.50 505.35 0.0M
2025-01-03 503.00 529.50 503.00 525.95 0.0M
2025-01-02 503.05 510.00 499.60 502.95 0.0M
2025-01-01 508.00 509.50 502.85 503.55 0.0M