Shanthi Gears Ltd (SHNT)

SHNT
🏛️ 인도 →
519.30
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
2023-12-29 598.10 606.55 586.55 600.50 0.1M
2023-12-28 617.95 623.75 595.00 599.85 0.3M
2023-12-27 563.00 614.00 548.70 601.40 0.5M
2023-12-26 525.00 558.00 517.70 554.65 0.1M
2023-12-22 527.25 528.05 520.65 522.35 0.0M
2023-12-21 500.00 526.65 500.00 524.60 0.0M
2023-12-20 537.00 547.20 492.60 507.10 0.1M
2023-12-19 546.90 548.90 533.65 536.95 0.0M
2023-12-18 537.00 552.00 533.00 546.90 0.0M
2023-12-15 540.00 551.45 536.85 540.45 0.0M
2023-12-14 548.20 553.45 537.05 542.45 0.0M
2023-12-13 537.70 568.70 528.05 548.20 0.2M
2023-12-12 556.05 564.00 528.65 540.50 0.2M
2023-12-11 515.35 575.00 512.00 550.00 0.4M
2023-12-08 492.80 514.90 490.55 510.90 0.1M
2023-12-07 491.95 493.25 487.90 490.40 0.0M
2023-12-06 493.90 498.05 488.95 489.50 0.0M
2023-12-05 495.30 500.80 489.30 491.40 0.0M
2023-12-04 503.00 504.00 495.00 498.30 0.0M
2023-12-01 492.70 510.80 490.10 499.10 0.1M
2023-11-30 499.00 500.80 487.05 492.70 0.1M
2023-11-29 494.55 507.95 492.95 495.90 0.1M
2023-11-28 499.00 501.60 490.30 492.05 0.1M
2023-11-24 509.75 516.65 492.95 499.10 0.1M
2023-11-23 529.00 529.00 502.00 504.50 0.5M
2023-11-22 456.95 544.80 454.80 536.90 2.0M
2023-11-21 458.60 460.90 451.30 455.65 0.1M
2023-11-20 462.80 464.20 455.00 458.60 0.0M
2023-11-17 464.15 475.50 460.20 462.80 0.0M
2023-11-16 460.70 468.00 458.95 463.25 0.0M
2023-11-15 462.00 465.80 459.05 460.50 0.0M
2023-11-13 464.50 464.50 456.15 457.30 0.0M
2023-11-12 461.95 469.00 460.15 466.25 0.0M
2023-11-10 459.65 468.50 454.15 456.90 0.1M
2023-11-09 465.95 469.40 455.85 458.30 0.0M
2023-11-08 464.65 469.00 460.05 465.20 0.0M
2023-11-07 454.00 472.00 450.30 464.65 0.1M
2023-11-06 456.80 457.75 450.30 451.75 0.0M
2023-11-03 459.40 461.90 451.55 454.50 0.0M
2023-11-02 455.35 459.70 451.80 457.40 0.0M
2023-11-01 458.00 458.00 450.00 450.40 0.0M
2023-10-31 457.00 458.05 449.60 454.40 0.1M
2023-10-30 465.75 465.75 451.55 453.55 0.1M
2023-10-27 472.00 475.75 458.50 462.80 0.1M
2023-10-26 440.05 468.00 440.00 464.40 0.6M
2023-10-25 426.80 454.00 401.25 448.45 0.6M
2023-10-23 437.90 438.80 410.55 414.75 0.1M
2023-10-20 440.05 443.80 432.40 436.00 0.0M
2023-10-19 445.75 448.35 437.85 441.05 0.0M
2023-10-18 455.80 458.00 440.10 443.50 0.1M
2023-10-17 437.30 455.20 436.00 450.10 0.1M
2023-10-16 442.80 443.80 434.25 435.10 0.0M
2023-10-13 440.05 444.00 437.00 440.25 0.0M
2023-10-12 445.90 449.00 435.50 437.85 0.0M
2023-10-11 440.30 444.80 439.30 441.05 0.0M
2023-10-10 441.70 446.00 436.00 438.10 0.0M
2023-10-09 434.70 446.00 428.00 439.15 0.1M
2023-10-06 446.70 452.35 434.90 439.00 0.1M
2023-10-05 447.55 449.95 443.10 444.45 0.0M
2023-10-04 451.10 455.85 440.35 445.30 0.1M
2023-10-03 462.70 465.60 450.50 453.55 0.1M
2023-09-29 455.05 459.90 453.05 457.45 0.0M
2023-09-28 459.25 463.75 453.00 453.65 0.0M
2023-09-27 456.95 462.35 453.35 456.95 0.0M
2023-09-26 462.10 466.80 453.90 456.30 0.1M
2023-09-25 466.05 470.00 460.55 462.10 0.0M
2023-09-22 466.95 472.65 457.50 461.00 0.1M
2023-09-21 473.80 476.10 464.10 466.25 0.0M
2023-09-20 478.00 479.85 471.50 473.80 0.0M
2023-09-18 487.35 489.45 475.00 477.40 0.1M
2023-09-15 488.10 498.10 478.40 484.90 0.1M
2023-09-14 487.00 502.70 482.95 488.05 0.1M
2023-09-13 507.50 507.50 467.05 490.60 0.1M
2023-09-12 522.90 527.90 470.55 488.45 0.3M
2023-09-11 489.25 527.10 484.00 519.20 0.4M
2023-09-08 500.00 500.00 476.35 482.45 0.1M
2023-09-07 492.00 499.95 488.70 494.95 0.1M
2023-09-06 490.95 500.00 481.55 487.05 0.1M
2023-09-05 495.80 498.25 485.85 488.50 0.1M
2023-09-04 497.00 509.80 490.50 495.75 0.3M
2023-09-01 457.00 497.85 456.95 492.15 0.5M
2023-08-31 453.80 456.95 453.20 455.50 0.0M
2023-08-30 451.00 454.40 449.75 451.65 0.0M
2023-08-29 452.95 454.00 450.00 451.00 0.0M
2023-08-28 455.00 464.50 450.00 450.65 0.1M
2023-08-25 457.80 459.60 449.75 455.65 0.1M
2023-08-24 459.95 464.00 453.45 456.20 0.0M
2023-08-23 463.75 467.00 454.85 457.95 0.0M
2023-08-22 454.15 465.40 453.00 461.95 0.1M
2023-08-21 452.95 467.10 449.95 454.15 0.1M
2023-08-18 453.75 455.55 450.00 450.70 0.0M
2023-08-17 452.05 455.45 449.75 452.35 0.1M
2023-08-16 450.00 458.10 450.00 452.10 0.0M
2023-08-14 451.35 457.85 450.00 453.35 0.0M
2023-08-11 450.50 459.00 450.00 451.35 0.0M
2023-08-10 455.45 459.30 452.15 455.45 0.0M
2023-08-09 458.90 458.90 449.75 452.10 0.0M
2023-08-08 450.20 456.45 450.20 455.00 0.0M
2023-08-07 451.05 461.15 449.75 450.15 0.1M
2023-08-04 454.30 456.35 450.00 450.30 0.0M
2023-08-03 457.00 459.85 449.75 450.55 0.0M
2023-08-02 453.85 461.80 450.00 457.00 0.1M
2023-08-01 459.00 465.10 451.30 453.85 0.0M
2023-07-31 452.50 462.00 450.50 458.50 0.1M
2023-07-28 448.80 455.00 445.60 450.20 0.1M
2023-07-27 448.95 454.85 428.50 446.70 0.2M
2023-07-26 466.50 479.50 436.80 447.45 0.4M
2023-07-25 463.00 472.40 456.30 462.90 0.0M
2023-07-24 465.35 470.65 460.40 462.65 0.0M
2023-07-21 469.75 475.00 461.10 464.20 0.1M
2023-07-20 459.95 468.00 457.95 465.75 0.1M
2023-07-19 458.00 463.80 454.00 457.95 0.1M
2023-07-18 457.75 463.95 453.00 457.70 0.0M
2023-07-17 456.00 474.00 455.00 456.80 0.1M
2023-07-14 464.30 464.30 453.00 454.05 0.1M
2023-07-13 466.35 479.35 455.30 462.10 0.1M
2023-07-12 460.00 469.00 460.00 464.00 0.0M
2023-07-11 467.00 469.00 459.10 462.90 0.0M
2023-07-10 463.00 466.00 452.50 460.15 0.0M
2023-07-07 453.00 464.00 451.05 459.15 0.1M
2023-07-06 465.00 470.40 454.00 457.30 0.1M
2023-07-05 470.00 476.00 460.10 466.35 0.1M
2023-07-04 474.80 481.20 467.10 469.10 0.0M
2023-07-03 471.00 478.95 466.30 470.15 0.1M
2023-06-30 476.55 479.90 465.00 471.40 0.1M
2023-06-28 472.80 493.60 472.20 476.55 0.2M
2023-06-27 469.85 473.50 466.20 470.90 0.0M
2023-06-26 476.00 478.95 465.00 466.80 0.1M
2023-06-23 464.95 492.00 462.25 472.45 0.5M
2023-06-22 456.95 466.00 455.00 460.85 0.1M
2023-06-21 465.10 467.05 451.10 455.35 0.1M
2023-06-20 466.00 474.00 462.00 462.80 0.1M
2023-06-19 465.65 468.40 460.55 466.50 0.1M
2023-06-16 476.00 477.20 460.80 463.80 0.1M
2023-06-15 445.85 485.80 442.90 473.85 0.7M
2023-06-14 441.70 447.95 438.50 444.75 0.1M
2023-06-13 432.70 452.00 432.05 439.50 0.2M
2023-06-12 437.90 442.00 428.00 430.55 0.1M
2023-06-09 428.00 439.00 427.85 436.85 0.1M
2023-06-08 442.00 446.40 421.75 427.60 0.2M
2023-06-07 444.30 448.05 435.00 435.80 0.1M
2023-06-06 444.65 457.40 440.10 442.10 0.1M
2023-06-05 433.00 447.90 428.40 444.55 0.2M
2023-06-02 443.25 448.00 430.35 432.50 0.1M
2023-06-01 432.65 447.70 432.65 441.10 0.2M
2023-05-31 429.90 447.00 426.70 432.80 0.2M
2023-05-30 426.75 426.75 422.30 423.75 0.0M
2023-05-29 428.70 433.65 420.05 426.40 0.1M
2023-05-26 433.95 444.00 422.60 426.20 0.1M
2023-05-25 426.00 435.00 426.00 432.90 0.1M
2023-05-24 422.95 430.00 420.00 426.70 0.1M
2023-05-23 442.00 444.85 423.00 426.45 0.2M
2023-05-22 424.90 444.40 420.00 439.35 0.2M
2023-05-19 419.95 435.95 397.05 418.80 0.3M
2023-05-18 422.50 423.80 418.00 419.95 0.1M
2023-05-17 420.70 426.90 416.05 420.50 0.2M
2023-05-16 417.90 427.90 410.10 418.70 0.7M
2023-05-15 375.40 417.90 375.40 412.95 1.1M
2023-05-12 376.50 376.50 371.10 373.85 0.0M
2023-05-11 377.70 379.50 373.00 375.50 0.0M
2023-05-10 376.00 380.95 372.40 375.95 0.1M
2023-05-09 369.00 383.00 368.95 371.85 0.1M
2023-05-08 360.05 374.60 360.05 366.00 0.1M
2023-05-05 359.50 364.45 356.05 358.30 0.0M
2023-05-04 360.70 366.65 360.70 362.35 0.0M
2023-05-03 361.95 363.90 360.10 361.75 0.0M
2023-05-02 362.50 364.60 360.70 361.55 0.0M
2023-04-28 360.50 362.00 355.35 358.60 0.0M
2023-04-27 358.75 363.75 356.05 358.70 0.0M
2023-04-26 354.55 359.80 351.70 355.95 0.0M
2023-04-25 349.80 355.05 348.00 351.05 0.0M
2023-04-24 354.30 354.30 346.00 347.00 0.0M
2023-04-21 351.30 356.15 350.30 351.50 0.0M
2023-04-20 357.70 358.20 348.00 350.90 0.0M
2023-04-19 358.45 360.25 351.00 352.40 0.0M
2023-04-18 353.95 361.80 353.00 357.45 0.1M
2023-04-17 374.05 381.00 344.15 351.45 0.3M
2023-04-13 371.00 379.80 371.00 374.05 0.0M
2023-04-12 378.80 378.80 373.05 374.75 0.0M
2023-04-11 379.00 384.75 372.65 376.85 0.0M
2023-04-10 375.00 377.70 367.10 375.65 0.0M
2023-04-06 375.00 382.60 372.85 373.75 0.0M
2023-04-05 370.60 379.35 369.10 373.30 0.0M
2023-04-03 368.90 372.60 364.55 367.30 0.0M
2023-03-31 376.30 376.30 362.80 367.05 0.0M
2023-03-29 364.10 375.00 362.95 370.80 0.0M
2023-03-28 365.85 370.40 360.00 362.25 0.0M
2023-03-27 361.20 367.30 361.00 362.30 0.0M
2023-03-24 368.55 371.90 361.15 363.80 0.0M
2023-03-23 377.80 381.55 365.35 368.55 0.1M
2023-03-22 385.00 390.00 377.25 379.80 0.1M
2023-03-21 370.10 382.50 363.50 379.90 0.2M
2023-03-20 359.00 367.00 355.75 364.65 0.0M
2023-03-17 358.90 365.75 355.10 362.90 0.0M
2023-03-16 358.00 360.10 353.50 355.40 0.1M
2023-03-15 364.60 370.00 357.00 358.30 0.0M
2023-03-14 361.25 367.90 357.75 362.75 0.1M
2023-03-13 365.65 374.00 357.95 359.45 0.1M
2023-03-10 350.00 368.95 346.00 362.90 0.1M
2023-03-09 352.55 361.35 351.00 352.30 0.0M
2023-03-08 342.10 353.10 342.10 349.85 0.0M
2023-03-06 349.45 354.20 346.25 347.30 0.0M
2023-03-03 356.15 360.20 346.80 347.70 0.0M
2023-03-02 349.55 359.00 346.55 354.35 0.1M
2023-03-01 348.30 351.00 344.00 349.10 0.0M
2023-02-28 327.20 347.00 327.20 342.70 0.1M
2023-02-27 326.10 335.00 317.05 325.55 0.1M
2023-02-24 330.55 336.90 325.00 326.85 0.0M
2023-02-23 329.55 333.00 328.10 330.55 0.0M
2023-02-22 326.00 331.70 325.05 326.35 0.0M
2023-02-21 331.70 332.90 325.00 326.75 0.0M
2023-02-20 334.00 337.20 331.00 331.70 0.0M
2023-02-17 334.35 337.45 332.00 333.70 0.0M
2023-02-16 329.60 336.80 329.00 334.35 0.0M
2023-02-15 329.40 334.95 326.55 329.05 0.0M
2023-02-14 333.10 333.90 327.00 328.40 0.0M
2023-02-13 330.40 337.05 327.25 333.10 0.0M
2023-02-10 333.40 338.20 330.00 332.15 0.0M
2023-02-09 337.90 342.90 332.00 333.65 0.0M
2023-02-08 335.20 340.00 328.50 336.20 0.0M
2023-02-07 336.10 339.80 330.35 333.50 0.0M
2023-02-06 339.50 341.45 332.45 334.40 0.0M
2023-02-03 333.35 337.45 328.30 334.80 0.0M
2023-02-02 330.65 339.00 325.00 331.65 0.0M
2023-02-01 349.05 354.90 325.00 330.65 0.1M
2023-01-31 342.00 348.20 338.65 346.05 0.0M
2023-01-30 339.00 351.95 339.00 342.45 0.0M
2023-01-27 355.20 367.00 337.20 345.85 0.1M
2023-01-25 345.10 362.70 345.00 355.15 0.1M
2023-01-24 345.00 348.75 341.20 342.40 0.0M
2023-01-23 355.00 359.95 344.00 346.40 0.0M
2023-01-20 358.90 360.15 351.25 353.05 0.0M
2023-01-19 346.85 361.10 344.20 358.70 0.1M
2023-01-18 352.40 353.00 343.75 346.85 0.0M
2023-01-17 356.95 362.90 351.00 353.00 0.0M
2023-01-16 364.15 367.70 355.00 356.10 0.0M
2023-01-13 361.35 365.00 360.05 362.30 0.0M
2023-01-12 362.00 363.80 355.45 359.50 0.1M
2023-01-11 338.45 356.75 338.00 353.85 0.1M
2023-01-10 337.05 341.85 332.90 336.75 0.0M
2023-01-09 343.00 346.70 330.15 335.35 0.1M
2023-01-06 334.90 347.00 324.75 341.75 0.1M
2023-01-05 332.90 335.90 331.15 333.40 0.0M
2023-01-04 335.50 341.60 329.70 331.55 0.0M
2023-01-03 341.90 343.75 337.00 337.75 0.0M
2023-01-02 345.00 347.40 336.65 340.30 0.0M