Sharika Enterprises Ltd (SHKI)

SHKI
🏛️ 인도 →
15.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:50 16.24 16.24 16.24 16.24 24.5K
12:10 15.85 15.85 15.85 15.85 0.0K
12:15 15.85 15.85 15.85 15.85 0.0K
12:30 16.20 16.20 16.20 16.20 0.0K
13:10 16.12 16.12 16.12 16.12 0.1K
13:20 16.12 16.12 16.12 16.12 0.0K
13:25 16.20 16.20 16.20 16.20 0.6K
13:35 16.20 16.23 16.20 16.23 0.1K
13:55 16.23 16.24 16.23 16.23 0.4K
14:00 16.23 16.23 16.23 16.23 0.7K
14:05 16.23 16.23 16.23 16.23 0.0K
14:10 16.23 16.23 16.23 16.23 0.9K
14:20 16.12 16.12 16.12 16.12 0.3K
14:30 16.23 16.23 16.23 16.23 0.0K
14:35 16.15 16.15 16.15 16.15 0.2K
14:50 16.15 16.15 16.15 16.15 0.0K
14:55 16.15 16.15 16.12 16.12 1.6K
15:05 16.01 16.01 16.01 16.01 0.0K
15:10 16.05 16.05 16.05 16.05 0.0K
15:20 16.14 16.14 16.14 16.14 0.0K
15:25 16.05 16.05 16.02 16.05 0.7K
날짜 시가 고가 저가 종가 거래량
2025-10-01 16.10 16.14 15.50 15.90 0.0M
2025-09-30 15.40 16.00 15.40 15.75 0.0M
2025-09-29 15.84 15.84 15.30 15.69 0.0M
2025-09-26 15.60 16.00 15.21 15.35 0.0M
2025-09-25 15.25 16.49 15.25 15.81 0.0M
2025-09-24 16.29 16.29 15.57 15.76 0.0M
2025-09-23 16.18 16.65 15.40 16.00 0.0M
2025-09-22 15.60 16.34 15.30 16.05 0.0M
2025-09-19 16.46 16.46 15.50 15.92 0.0M
2025-09-18 16.55 17.17 15.97 16.09 0.1M
2025-09-17 17.60 18.10 16.30 16.54 0.2M
2025-09-16 18.90 18.90 17.55 17.71 0.1M
2025-09-15 18.55 18.92 17.77 18.07 0.1M
2025-09-12 19.48 19.48 17.55 18.55 0.1M
2025-09-11 18.50 19.65 18.50 18.90 0.1M
2025-09-10 20.00 20.00 18.06 18.34 0.2M
2025-09-09 17.80 19.52 16.75 19.51 0.2M
2025-09-08 20.00 20.23 17.58 17.75 0.2M
2025-09-05 20.75 20.75 18.85 19.53 0.6M
2025-09-04 19.36 19.64 19.09 19.64 0.3M
2025-09-03 16.90 17.86 16.50 17.86 0.5M
2025-09-02 14.00 14.89 13.60 14.89 0.2M
2025-09-01 12.74 12.74 12.06 12.41 0.1M
2025-08-29 12.26 12.84 12.20 12.35 0.0M
2025-08-28 12.24 12.83 12.06 12.38 0.1M
2025-08-26 12.47 12.67 12.12 12.33 0.1M
2025-08-25 12.59 12.98 12.05 12.47 0.1M
2025-08-22 12.26 13.18 12.26 12.89 0.1M
2025-08-21 13.60 13.60 12.31 12.58 0.2M
2025-08-20 13.61 13.73 12.63 13.33 0.1M
2025-08-19 13.11 13.73 13.00 13.38 0.1M
2025-08-18 12.94 13.63 12.74 13.48 0.1M
2025-08-14 13.44 13.78 12.60 13.00 0.1M
2025-08-13 14.52 14.69 12.80 13.28 0.1M
2025-08-12 14.37 14.45 12.50 14.14 0.2M
2025-08-11 16.02 16.17 13.80 14.08 0.3M
2025-08-08 16.67 17.59 16.61 16.69 0.0M
2025-08-07 16.39 17.05 16.27 16.99 0.1M
2025-08-06 17.00 17.10 16.03 16.27 0.1M
2025-08-05 17.16 17.50 16.00 16.43 0.1M
2025-08-04 16.71 17.21 16.30 17.01 0.0M
2025-08-01 17.08 17.23 16.65 16.79 0.0M
2025-07-31 17.00 17.39 16.56 17.01 0.0M
2025-07-30 16.44 17.59 16.44 17.09 0.1M
2025-07-29 17.55 18.43 16.50 16.80 0.2M
2025-07-28 20.00 20.99 17.46 17.64 0.1M
2025-07-25 16.90 19.74 16.01 19.17 0.2M
2025-07-24 16.66 16.79 15.88 16.45 0.1M
2025-07-23 16.48 16.69 16.00 16.49 0.1M
2025-07-22 16.51 16.65 15.52 16.23 0.0M
2025-07-21 16.16 16.90 16.10 16.16 0.1M
2025-07-18 16.70 16.70 16.35 16.54 0.0M
2025-07-17 16.78 17.16 16.40 16.61 0.0M
2025-07-16 16.90 17.25 16.55 16.67 0.0M
2025-07-15 17.00 17.22 16.62 16.68 0.0M
2025-07-14 17.25 17.25 16.44 16.79 0.0M
2025-07-11 16.89 17.24 16.76 16.85 0.0M
2025-07-10 17.46 17.57 16.65 16.80 0.1M
2025-07-09 17.03 17.92 16.80 16.90 0.0M
2025-07-08 17.97 17.97 16.90 17.03 0.0M
2025-07-07 17.43 18.10 16.75 17.14 0.1M
2025-07-04 16.85 17.80 16.71 17.43 0.1M
2025-07-03 16.60 17.64 16.60 17.03 0.1M
2025-07-02 17.34 17.98 17.12 17.22 0.0M
2025-07-01 17.88 18.40 16.22 17.24 0.0M
2025-06-30 18.20 18.54 17.64 17.87 0.0M
2025-06-27 17.82 18.48 16.87 18.20 0.1M
2025-06-26 17.14 18.00 17.01 17.57 0.1M
2025-06-25 17.74 19.01 17.20 17.78 0.0M
2025-06-24 16.72 17.78 16.72 17.54 0.0M
2025-06-23 16.52 17.29 16.52 17.10 0.0M
2025-06-20 16.67 17.71 16.30 16.52 0.1M
2025-06-19 17.30 17.82 17.14 17.32 0.0M
2025-06-18 17.72 18.26 17.01 17.55 0.1M
2025-06-17 18.47 18.47 17.52 17.90 0.1M
2025-06-16 18.25 18.69 18.25 18.43 0.0M
2025-06-13 19.19 19.90 18.55 18.71 0.0M
2025-06-12 18.05 19.94 18.05 19.05 0.1M
2025-06-11 18.05 19.00 18.05 18.47 0.1M
2025-06-10 18.26 18.99 18.26 18.44 0.0M
2025-06-09 18.80 19.20 18.24 18.81 0.1M
2025-06-06 17.88 18.70 17.88 18.16 0.1M
2025-06-05 19.30 19.47 18.13 18.24 0.1M
2025-06-04 19.19 19.73 18.67 19.20 0.1M
2025-06-03 20.21 20.21 18.86 19.19 0.1M
2025-06-02 20.00 20.39 19.36 19.48 0.1M
2025-05-30 19.96 20.40 19.36 19.77 0.1M
2025-05-29 19.60 20.25 18.65 19.95 0.3M
2025-05-28 20.40 20.92 19.62 19.92 0.1M
2025-05-27 19.56 20.73 19.56 20.12 0.1M
2025-05-26 19.71 20.84 19.62 20.54 0.2M
2025-05-23 18.32 19.38 17.61 19.13 0.1M
2025-05-22 18.55 18.68 17.60 17.85 0.1M
2025-05-21 18.01 19.30 17.66 18.19 0.0M
2025-05-20 18.57 19.25 18.30 18.73 0.1M
2025-05-19 18.70 19.18 18.01 18.56 0.1M
2025-05-16 17.61 18.53 17.61 18.33 0.0M
2025-05-15 17.38 18.14 17.38 18.08 0.1M
2025-05-14 18.06 18.06 17.30 17.71 0.1M
2025-05-13 19.40 19.40 17.22 17.63 0.1M
2025-05-12 17.75 18.40 17.09 18.16 0.1M
2025-05-09 16.50 17.30 16.12 16.75 0.1M
2025-05-08 17.35 17.88 16.70 17.74 0.1M
2025-05-07 17.02 17.50 16.30 17.03 0.1M
2025-05-06 17.73 18.60 17.21 17.61 0.1M
2025-05-05 17.87 18.69 17.07 18.62 0.0M
2025-05-02 18.59 19.19 17.31 17.87 0.1M
2025-04-30 19.19 19.19 18.20 18.35 0.0M
2025-04-29 19.07 19.07 17.65 18.75 0.1M
2025-04-28 19.02 19.62 18.50 19.08 0.0M
2025-04-25 19.42 20.15 18.65 19.02 0.1M
2025-04-24 19.98 19.98 19.12 19.66 0.0M
2025-04-23 20.19 20.19 19.20 19.69 0.0M
2025-04-22 19.15 20.10 19.15 19.48 0.0M
2025-04-21 19.84 19.84 19.06 19.71 0.1M
2025-04-17 20.14 20.14 19.00 19.16 0.1M
2025-04-16 19.99 19.99 19.29 19.56 0.1M
2025-04-15 20.48 21.17 19.03 19.29 0.1M
2025-04-11 19.38 20.83 18.56 19.91 0.1M
2025-04-09 19.53 19.94 18.00 19.38 0.0M
2025-04-08 20.97 20.97 17.52 19.12 0.1M
2025-04-07 19.28 19.99 19.12 19.20 0.1M
2025-04-04 21.89 21.89 20.68 21.24 0.0M
2025-04-03 20.50 21.69 20.15 21.19 0.1M
2025-04-02 21.08 21.08 19.75 20.86 0.0M
2025-04-01 20.50 20.85 20.01 20.17 0.0M
2025-03-28 21.24 21.80 20.18 20.44 0.1M
2025-03-27 22.24 22.24 20.92 21.24 0.1M
2025-03-26 20.35 21.92 19.84 21.69 0.2M
2025-03-25 20.88 20.88 20.30 20.88 0.3M
2025-03-24 19.89 19.89 19.89 19.89 0.0M
2025-03-21 18.95 18.95 18.95 18.95 0.0M
2025-03-20 18.45 18.45 17.78 18.05 0.0M
2025-03-19 17.25 18.65 17.25 17.73 0.1M
2025-03-18 18.25 18.25 17.50 17.83 0.1M
2025-03-17 17.00 17.74 17.00 17.46 0.0M
2025-03-13 17.24 17.79 17.24 17.36 0.1M
2025-03-12 17.70 18.14 17.00 17.24 0.0M
2025-03-11 17.82 18.00 17.11 17.66 0.0M
2025-03-10 18.11 18.48 18.00 18.01 0.0M
2025-03-07 19.20 19.20 18.34 18.48 0.0M
2025-03-06 18.90 19.22 18.00 18.84 0.0M
2025-03-05 19.00 19.00 17.71 18.31 0.0M
2025-03-04 18.90 19.14 17.33 18.32 0.0M
2025-03-03 18.06 19.01 18.06 18.24 0.0M
2025-02-28 20.41 20.41 19.01 19.01 0.0M
2025-02-27 21.38 21.56 19.95 20.01 0.0M
2025-02-25 21.75 22.08 20.01 20.96 0.1M
2025-02-24 21.02 21.03 19.15 21.03 0.1M
2025-02-21 19.98 20.03 19.98 20.03 0.0M
2025-02-20 18.17 19.08 18.17 19.08 0.0M
2025-02-19 17.25 18.19 16.50 18.18 0.0M
2025-02-18 16.63 17.49 16.63 17.33 0.1M
2025-02-17 17.75 17.94 17.05 17.50 0.0M
2025-02-14 18.49 18.49 17.59 17.94 0.1M
2025-02-13 19.24 19.95 18.49 18.51 0.1M
2025-02-12 21.14 21.14 19.24 19.46 0.1M
2025-02-11 20.98 21.64 19.70 20.25 0.1M
2025-02-10 21.08 21.48 20.00 20.61 0.0M
2025-02-07 21.97 21.97 20.14 20.67 0.0M
2025-02-06 20.72 22.00 20.72 21.16 0.0M
2025-02-05 21.12 21.80 20.07 21.65 0.0M
2025-02-04 22.74 22.74 21.08 21.12 0.0M
2025-02-03 22.85 23.19 21.61 22.18 0.1M
2025-02-01 22.74 22.74 22.09 22.74 0.2M
2025-01-31 21.40 21.66 20.10 21.66 0.1M
2025-01-30 20.84 21.49 20.05 20.63 0.0M
2025-01-29 20.74 20.74 19.40 20.74 0.1M
2025-01-28 19.76 20.37 19.76 19.76 0.0M
2025-01-27 21.88 21.90 20.79 20.79 0.1M
2025-01-24 22.40 22.70 21.11 21.88 0.1M
2025-01-23 23.04 23.04 21.47 22.12 0.1M
2025-01-22 23.14 23.30 21.99 22.59 0.1M
2025-01-21 23.79 23.83 22.80 23.14 0.2M
2025-01-20 22.52 23.30 21.90 22.70 0.2M
2025-01-17 21.66 22.52 21.45 22.25 0.1M
2025-01-16 21.43 21.45 20.43 21.45 0.1M
2025-01-15 20.14 20.43 19.16 20.43 0.1M
2025-01-14 19.00 20.18 18.26 19.46 0.0M
2025-01-13 19.83 20.70 19.22 19.22 0.1M
2025-01-10 21.83 21.83 20.23 20.23 0.0M
2025-01-09 22.00 22.00 20.26 21.29 0.1M
2025-01-08 21.49 21.65 19.90 21.26 0.3M
2025-01-07 21.60 21.60 20.62 20.62 0.1M
2025-01-06 23.98 23.98 21.70 21.70 0.9M
2025-01-03 22.84 22.84 22.84 22.84 0.1M
2025-01-02 21.76 21.76 21.76 21.76 0.0M
2025-01-01 20.73 20.73 20.73 20.73 0.0M