Shilp Gravures Ltd (SHIP)

SHIP
🏛️ 인도 →
253.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 263.00 264.30 248.00 253.20 0.0M
2025-10-01 252.00 274.00 244.15 264.10 0.0M
2025-09-30 260.20 267.95 244.15 259.25 0.0M
2025-09-29 265.00 270.00 260.00 262.40 0.0M
2025-09-26 274.90 274.90 260.00 265.60 0.0M
2025-09-25 254.80 282.00 254.80 272.55 0.0M
2025-09-24 284.95 284.95 260.00 261.10 0.0M
2025-09-23 265.05 269.70 260.00 261.25 0.0M
2025-09-22 260.50 268.80 260.00 260.35 0.0M
2025-09-19 265.00 265.00 255.00 257.60 0.0M
2025-09-18 278.00 278.00 261.60 267.10 0.0M
2025-09-17 281.00 283.00 270.00 274.80 0.0M
2025-09-16 289.10 295.00 280.75 286.10 0.0M
2025-09-15 305.00 307.00 286.30 289.00 0.0M
2025-09-12 297.85 315.00 285.30 299.40 0.0M
2025-09-11 282.05 299.90 267.00 284.80 0.0M
2025-09-10 285.80 294.95 274.05 282.05 0.0M
2025-09-09 257.00 298.00 240.10 283.50 0.0M
2025-09-08 222.00 263.60 222.00 257.00 0.0M
2025-09-05 218.20 228.70 218.20 219.70 0.0M
2025-09-04 228.90 229.60 217.45 220.40 0.0M
2025-09-03 226.70 230.00 222.55 228.90 0.0M
2025-09-02 230.00 230.00 226.50 226.70 0.0M
2025-09-01 229.50 232.15 224.00 228.15 0.0M
2025-08-29 240.00 240.00 228.00 229.45 0.0M
2025-08-28 236.00 240.05 207.00 236.70 0.0M
2025-08-26 229.85 231.00 227.00 230.00 0.0M
2025-08-25 230.05 237.80 228.15 231.00 0.0M
2025-08-22 237.00 243.60 234.00 238.55 0.0M
2025-08-21 231.65 240.00 230.05 233.00 0.0M
2025-08-20 232.50 240.50 230.00 231.65 0.0M
2025-08-19 231.00 233.00 226.10 232.50 0.0M
2025-08-18 231.00 237.50 231.00 235.95 0.0M
2025-08-14 230.00 237.60 230.00 231.00 0.0M
2025-08-13 230.00 236.50 230.00 231.35 0.0M
2025-08-12 236.85 237.50 230.00 230.25 0.0M
2025-08-11 246.05 246.05 230.75 232.20 0.0M
2025-08-08 229.65 246.85 229.65 240.05 0.0M
2025-08-07 232.00 235.00 211.00 226.65 0.0M
2025-08-06 231.05 235.00 228.00 235.00 0.0M
2025-08-05 229.00 235.00 228.80 234.20 0.0M
2025-08-04 228.00 230.95 222.05 228.95 0.0M
2025-08-01 238.95 238.95 228.00 228.15 0.0M
2025-07-31 237.10 244.00 225.95 229.20 0.0M
2025-07-30 245.00 251.80 238.55 240.15 0.0M
2025-07-29 245.60 246.00 238.30 244.90 0.0M
2025-07-28 243.80 249.80 237.65 240.75 0.0M
2025-07-25 248.25 248.25 240.00 243.80 0.0M
2025-07-24 236.05 252.00 229.00 248.30 0.0M
2025-07-23 250.00 250.00 233.70 237.20 0.0M
2025-07-22 236.85 241.95 231.60 237.50 0.0M
2025-07-21 245.00 249.00 229.95 236.00 0.0M
2025-07-18 250.05 255.05 243.50 245.50 0.0M
2025-07-17 260.00 264.85 255.10 259.50 0.0M
2025-07-16 255.00 262.70 247.50 256.40 0.0M
2025-07-15 250.95 261.80 246.50 248.25 0.0M
2025-07-14 263.90 266.10 244.95 250.95 0.0M
2025-07-11 258.00 265.40 253.10 257.00 0.0M
2025-07-10 236.80 257.70 234.00 257.70 0.0M
2025-07-09 238.80 240.05 234.00 234.30 0.0M
2025-07-08 239.00 239.80 233.00 238.90 0.0M
2025-07-07 241.80 243.00 237.00 237.50 0.0M
2025-07-04 238.95 243.95 238.95 240.60 0.0M
2025-07-03 240.00 242.15 234.00 238.95 0.0M
2025-07-02 244.90 245.50 238.60 240.00 0.0M
2025-07-01 235.50 245.00 235.40 244.50 0.0M
2025-06-30 246.10 246.10 236.40 237.10 0.0M
2025-06-27 246.55 250.70 240.00 244.95 0.0M
2025-06-26 250.70 250.70 246.00 250.10 0.0M
2025-06-25 254.85 254.90 249.00 250.70 0.0M
2025-06-24 248.05 254.95 248.05 250.10 0.0M
2025-06-23 255.85 255.90 243.00 249.10 0.0M
2025-06-20 252.10 257.90 244.80 251.95 0.0M
2025-06-19 253.80 255.00 250.75 252.10 0.0M
2025-06-18 259.95 260.00 250.15 252.40 0.0M
2025-06-17 259.80 264.80 253.00 260.00 0.0M
2025-06-16 262.00 266.80 252.00 257.25 0.0M
2025-06-13 265.50 272.85 261.10 266.95 0.0M
2025-06-12 271.10 279.90 269.00 271.45 0.0M
2025-06-11 268.90 286.00 255.10 277.70 0.0M
2025-06-10 261.90 267.90 259.15 263.15 0.0M
2025-06-09 259.70 263.00 254.00 262.00 0.0M
2025-06-06 256.00 269.00 252.65 254.40 0.0M
2025-06-05 257.65 259.80 245.25 253.65 0.0M
2025-06-04 258.90 269.00 252.00 257.65 0.0M
2025-06-03 257.55 257.55 250.00 256.20 0.0M
2025-06-02 241.80 263.80 241.80 257.55 0.0M
2025-05-30 262.05 267.85 248.90 254.50 0.0M
2025-05-29 270.85 270.85 253.00 260.70 0.0M
2025-05-28 280.00 280.00 263.25 265.85 0.0M
2025-05-27 269.00 274.95 263.00 267.90 0.0M
2025-05-26 263.00 272.00 263.00 270.10 0.0M
2025-05-23 247.10 262.90 240.30 260.75 0.0M
2025-05-22 262.00 262.00 248.90 250.40 0.0M
2025-05-21 275.75 275.75 262.00 262.00 0.0M
2025-05-20 286.80 287.70 275.75 275.75 0.0M
2025-05-19 297.00 305.80 286.90 290.25 0.0M
2025-05-16 292.80 303.85 292.80 302.00 0.0M
2025-05-15 287.15 299.65 287.15 292.80 0.0M
2025-05-14 293.00 299.65 288.00 293.00 0.0M
2025-05-13 279.95 293.90 273.30 286.50 0.0M
2025-05-12 266.10 279.95 266.10 279.95 0.0M
2025-05-09 270.50 277.00 266.00 266.65 0.0M
2025-05-08 275.00 280.00 272.30 279.80 0.0M
2025-05-07 270.00 283.75 268.00 279.90 0.0M
2025-05-06 276.15 289.90 270.05 273.55 0.0M
2025-05-05 280.00 284.90 279.80 283.80 0.0M
2025-05-02 287.85 293.20 279.05 286.95 0.0M
2025-04-30 295.00 296.00 287.20 287.85 0.0M
2025-04-29 305.00 313.95 300.00 302.25 0.0M
2025-04-28 309.00 321.30 301.65 302.50 0.0M
2025-04-25 325.65 325.65 312.45 317.50 0.0M
2025-04-24 321.95 330.95 319.95 328.85 0.0M
2025-04-23 307.00 317.35 301.00 317.20 0.0M
2025-04-22 310.90 310.90 293.10 302.25 0.0M
2025-04-21 292.85 307.00 278.25 297.95 0.0M
2025-04-17 310.95 310.95 292.45 292.85 0.0M
2025-04-16 325.00 329.05 306.15 307.80 0.0M
2025-04-15 309.90 325.00 309.00 322.25 0.0M
2025-04-11 293.00 302.80 284.50 297.50 0.0M
2025-04-09 251.15 275.30 251.15 275.30 0.0M
2025-04-08 237.00 250.45 235.00 250.30 0.0M
2025-04-07 244.70 244.70 225.25 227.70 0.0M
2025-04-04 256.80 256.95 233.00 244.70 0.0M
2025-04-03 244.90 244.95 244.90 244.95 0.0M
2025-04-02 222.35 233.30 222.00 233.30 0.0M
2025-04-01 225.30 225.30 214.70 222.20 0.0M
2025-03-28 229.05 234.40 223.25 225.30 0.0M
2025-03-27 230.50 237.40 224.00 235.00 0.0M
2025-03-26 214.35 226.15 208.10 226.10 0.0M
2025-03-25 218.00 219.00 215.00 215.40 0.0M
2025-03-24 213.65 225.00 213.65 217.70 0.0M
2025-03-21 225.00 234.50 222.70 223.80 0.0M
2025-03-20 239.90 240.45 234.05 234.40 0.0M
2025-03-19 210.00 231.55 210.00 229.00 0.0M
2025-03-18 215.15 234.95 215.15 220.55 0.0M
2025-03-17 225.20 225.20 225.20 225.20 0.0M
2025-03-13 238.00 238.00 237.05 237.05 0.0M
2025-03-12 254.10 254.10 243.00 249.50 0.0M
2025-03-11 242.00 242.00 242.00 242.00 0.0M
2025-03-10 230.50 230.50 230.50 230.50 0.0M
2025-03-07 219.55 219.55 218.55 219.55 0.0M
2025-03-06 211.50 215.25 211.50 215.25 0.0M
2025-03-05 211.00 215.10 211.00 211.05 0.0M
2025-03-04 210.90 215.20 210.90 210.90 0.0M
2025-03-03 219.00 219.00 215.20 215.20 0.0M
2025-02-28 219.55 224.00 219.55 219.55 0.0M
2025-02-27 226.00 226.00 221.50 224.00 0.0M
2025-02-25 235.00 235.00 226.00 226.00 0.0M
2025-02-24 230.60 240.00 230.60 230.60 0.0M
2025-02-21 235.65 235.65 235.30 235.30 0.0M
2025-02-20 240.10 240.10 240.10 240.10 0.0M
2025-02-19 245.00 245.00 245.00 245.00 0.0M
2025-02-18 250.00 250.00 250.00 250.00 0.0M
2025-02-17 255.10 255.10 255.10 255.10 0.0M
2025-02-14 260.30 260.30 260.30 260.30 0.0M
2025-02-13 265.60 265.60 265.60 265.60 0.0M
2025-02-12 271.00 271.00 271.00 271.00 0.0M
2025-02-11 276.50 276.50 276.50 276.50 0.0M
2025-02-10 282.10 282.15 282.10 282.10 0.0M
2025-02-07 287.85 287.85 287.85 287.85 0.0M
2025-02-06 294.00 294.00 293.70 293.70 0.0M
2025-02-05 290.25 299.90 290.00 299.65 0.0M
2025-02-04 280.00 285.65 279.85 285.65 0.0M
2025-02-03 280.00 281.00 272.00 272.05 0.0M
2025-02-01 283.40 283.40 270.00 276.75 0.0M
2025-01-31 269.00 270.25 267.10 270.25 0.0M
2025-01-30 252.00 260.20 252.00 257.40 0.0M
2025-01-29 258.40 264.00 245.55 247.85 0.0M
2025-01-28 268.00 284.50 258.40 258.45 0.0M
2025-01-27 285.55 285.55 271.30 271.95 0.0M
2025-01-24 292.75 302.50 283.00 285.55 0.0M
2025-01-23 285.00 297.50 271.00 292.75 0.0M
2025-01-22 283.60 302.00 282.50 283.50 0.0M
2025-01-21 312.95 321.00 297.35 297.35 0.0M
2025-01-20 303.30 315.00 294.20 312.95 0.0M
2025-01-17 320.00 320.00 300.00 303.30 0.0M
2025-01-16 307.00 324.00 298.00 311.40 0.0M
2025-01-15 322.90 328.00 309.00 312.90 0.0M
2025-01-14 305.10 326.90 305.10 322.90 0.0M
2025-01-13 318.00 323.00 318.00 320.90 0.0M
2025-01-10 350.00 350.00 334.70 334.70 0.0M
2025-01-09 335.35 357.00 330.00 352.30 0.0M
2025-01-08 340.10 368.80 340.00 341.10 0.0M
2025-01-07 367.00 373.00 348.65 351.55 0.0M
2025-01-06 364.00 367.65 357.50 367.00 0.1M
2025-01-03 350.00 350.15 337.00 350.15 0.0M
2025-01-02 330.00 345.00 330.00 333.50 0.0M
2025-01-01 334.90 345.00 325.05 332.55 0.0M