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
2023-12-29 197.10 205.75 197.10 199.00 0.0M
2023-12-28 196.00 204.00 191.25 200.70 0.1M
2023-12-27 199.00 202.85 193.55 194.75 0.0M
2023-12-26 180.05 197.30 179.40 196.15 0.0M
2023-12-22 189.00 189.00 180.25 183.05 0.0M
2023-12-21 170.00 185.50 168.25 184.00 0.0M
2023-12-20 186.35 189.90 167.40 170.35 0.0M
2023-12-19 192.70 193.00 185.10 186.35 0.0M
2023-12-18 191.00 193.00 185.00 190.30 0.0M
2023-12-15 199.00 199.30 185.15 186.40 0.0M
2023-12-14 197.00 208.00 195.00 195.35 0.0M
2023-12-13 187.90 196.00 185.00 194.60 0.0M
2023-12-12 186.05 195.00 185.00 186.25 0.0M
2023-12-11 182.00 185.00 178.10 182.70 0.0M
2023-12-08 175.00 178.00 174.25 176.50 0.0M
2023-12-07 172.00 178.85 170.00 174.20 0.0M
2023-12-06 173.00 174.45 168.20 170.00 0.0M
2023-12-05 171.20 175.65 170.70 171.00 0.0M
2023-12-04 178.25 178.25 169.00 170.70 0.0M
2023-12-01 172.10 179.00 172.00 175.00 0.0M
2023-11-30 181.00 187.70 169.20 171.55 0.0M
2023-11-29 190.50 190.50 176.55 180.25 0.0M
2023-11-28 192.05 194.30 182.30 185.20 0.0M
2023-11-24 184.00 193.00 181.60 188.15 0.0M
2023-11-23 202.00 202.00 178.50 181.70 0.1M
2023-11-22 192.95 207.00 191.60 198.85 0.1M
2023-11-21 171.00 199.00 171.00 187.70 0.2M
2023-11-20 162.50 173.00 162.50 170.15 0.1M
2023-11-17 165.80 165.80 159.80 160.15 0.0M
2023-11-16 165.95 165.95 160.00 160.45 0.0M
2023-11-15 167.60 167.60 160.00 161.75 0.0M
2023-11-13 166.05 169.00 161.05 162.95 0.0M
2023-11-12 165.00 167.00 161.00 164.00 0.0M
2023-11-10 161.40 164.50 158.05 160.85 0.1M
2023-11-09 153.00 164.40 152.00 158.25 0.1M
2023-11-08 153.00 157.00 149.00 153.40 0.0M
2023-11-07 154.15 159.30 150.00 152.90 0.0M
2023-11-06 135.80 159.00 135.80 154.15 0.2M
2023-11-03 132.05 135.00 132.05 132.80 0.0M
2023-11-02 134.15 137.00 132.50 133.50 0.0M
2023-11-01 136.35 141.00 134.00 134.10 0.0M
2023-10-31 136.50 141.90 134.50 136.35 0.0M
2023-10-30 136.85 138.85 132.60 134.80 0.0M
2023-10-27 134.50 139.00 132.00 134.45 0.0M
2023-10-26 128.05 132.00 122.50 131.35 0.0M
2023-10-25 126.00 134.85 126.00 131.45 0.0M
2023-10-23 133.00 138.95 125.00 125.80 0.0M
2023-10-20 142.40 145.00 130.50 134.80 0.0M
2023-10-19 140.25 146.90 140.10 142.35 0.0M
2023-10-18 150.50 150.50 141.00 141.70 0.0M
2023-10-17 147.10 154.05 146.10 147.95 0.1M
2023-10-16 146.50 151.35 145.00 146.90 0.1M
2023-10-13 135.00 149.50 135.00 145.95 0.3M
2023-10-12 131.25 138.55 128.60 134.90 0.1M
2023-10-11 126.00 134.80 124.00 131.25 0.1M
2023-10-10 121.10 125.45 121.10 122.55 0.0M
2023-10-09 123.15 127.00 120.50 120.90 0.0M
2023-10-06 128.00 129.00 126.10 127.60 0.0M
2023-10-05 128.20 129.80 126.10 127.65 0.0M
2023-10-04 116.15 127.00 116.15 126.10 0.1M
2023-10-03 118.35 118.35 114.50 117.35 0.0M
2023-09-29 116.10 118.40 113.50 116.80 0.0M
2023-09-28 117.50 118.50 116.85 116.95 0.0M
2023-09-27 117.25 118.85 117.25 118.35 0.0M
2023-09-26 118.00 118.95 116.15 117.25 0.0M
2023-09-25 119.60 120.20 117.00 117.90 0.0M
2023-09-22 117.65 120.00 117.65 118.70 0.0M
2023-09-21 120.00 120.00 117.50 118.65 0.0M
2023-09-20 120.00 123.90 117.55 119.40 0.0M
2023-09-18 120.60 122.00 119.00 119.75 0.0M
2023-09-15 121.50 121.50 118.50 119.25 0.0M
2023-09-14 120.10 121.95 117.00 119.05 0.0M
2023-09-13 119.00 120.75 115.50 119.60 0.0M
2023-09-12 123.00 124.70 115.00 118.45 0.0M
2023-09-11 122.25 125.40 122.20 122.65 0.0M
2023-09-08 126.25 126.25 122.05 122.55 0.0M
2023-09-07 122.20 125.75 122.00 124.20 0.0M
2023-09-06 127.50 127.50 121.80 122.65 0.0M
2023-09-05 122.20 124.90 120.20 122.15 0.0M
2023-09-04 122.20 124.80 121.20 122.90 0.0M
2023-09-01 125.00 125.00 121.10 121.90 0.0M
2023-08-31 122.15 123.90 121.00 122.70 0.0M
2023-08-30 124.00 126.00 121.00 122.15 0.0M
2023-08-29 120.00 126.70 120.00 122.35 0.0M
2023-08-28 122.00 124.70 118.50 119.25 0.0M
2023-08-25 124.20 126.00 119.00 120.85 0.0M
2023-08-24 128.65 129.00 122.05 123.75 0.0M
2023-08-23 129.20 130.35 124.50 125.85 0.1M
2023-08-22 136.00 136.50 127.00 129.20 0.1M
2023-08-21 131.40 140.00 129.00 134.35 0.4M
2023-08-18 127.80 128.95 126.00 127.95 0.1M
2023-08-17 126.95 129.00 123.45 127.35 0.1M
2023-08-16 125.85 127.70 120.00 125.40 0.1M
2023-08-14 122.25 123.00 120.40 121.50 0.0M
2023-08-11 120.75 121.00 118.55 120.10 0.0M
2023-08-10 120.00 121.00 117.00 118.95 0.0M
2023-08-09 120.00 121.40 117.60 118.70 0.0M
2023-08-08 126.00 126.00 119.80 120.80 0.0M
2023-08-07 133.95 133.95 120.00 124.90 0.1M
2023-08-04 118.90 123.00 113.35 121.25 0.0M
2023-08-03 116.00 118.00 111.55 115.05 0.0M
2023-08-02 117.90 118.50 115.20 116.95 0.0M
2023-08-01 117.95 121.90 111.05 117.90 0.0M
2023-07-31 120.00 122.00 116.30 117.80 0.0M
2023-07-28 123.00 126.85 119.00 119.85 0.0M
2023-07-27 122.00 131.70 119.50 121.75 0.1M
2023-07-26 111.40 126.00 111.10 122.70 0.2M
2023-07-25 108.20 113.00 108.20 111.75 0.0M
2023-07-24 105.95 107.70 104.55 106.75 0.0M
2023-07-21 105.15 106.75 104.50 105.35 0.0M
2023-07-20 107.90 108.00 105.10 106.15 0.0M
2023-07-19 105.85 107.00 105.00 105.50 0.0M
2023-07-18 104.55 107.30 103.85 104.80 0.0M
2023-07-17 106.20 109.50 104.35 105.05 0.0M
2023-07-14 104.45 115.00 104.25 106.90 0.0M
2023-07-13 114.00 114.00 103.00 104.95 0.0M
2023-07-12 105.10 115.00 105.00 111.40 0.0M
2023-07-11 101.50 106.75 101.50 105.90 0.0M
2023-07-10 108.40 108.40 104.20 104.50 0.0M
2023-07-07 106.50 107.00 101.25 104.95 0.0M
2023-07-06 108.00 109.50 106.00 106.50 0.0M
2023-07-05 107.80 107.90 106.00 106.65 0.0M
2023-07-04 106.55 108.50 105.00 106.60 0.0M
2023-07-03 107.50 108.85 105.20 106.90 0.0M
2023-06-30 104.00 106.80 100.35 104.07 0.0M
2023-06-28 94.25 106.65 94.25 103.65 0.0M
2023-06-27 99.49 99.50 92.60 94.24 0.0M
2023-06-26 98.40 102.80 96.27 97.39 0.0M
2023-06-23 103.00 103.00 98.50 98.51 0.0M
2023-06-22 108.40 108.40 100.00 100.84 0.0M
2023-06-21 103.00 111.00 100.00 104.92 0.0M
2023-06-20 101.00 104.80 100.00 100.58 0.0M
2023-06-19 104.95 104.95 100.00 101.67 0.0M
2023-06-16 101.85 101.95 99.70 100.10 0.0M
2023-06-15 99.01 101.80 99.01 99.47 0.0M
2023-06-14 100.99 108.85 90.71 100.93 0.0M
2023-06-13 98.56 107.85 98.55 99.61 0.0M
2023-06-12 102.94 102.94 101.00 101.00 0.0M
2023-06-09 101.17 104.92 100.02 100.66 0.0M
2023-06-08 106.40 106.40 101.00 102.82 0.0M
2023-06-07 101.90 112.00 101.00 102.96 0.0M
2023-06-06 95.40 99.18 95.40 96.44 0.0M
2023-06-05 96.50 99.42 95.55 96.19 0.0M
2023-06-02 96.26 96.26 94.55 95.66 0.0M
2023-06-01 97.11 102.55 95.20 96.25 0.0M
2023-05-31 97.59 99.99 95.10 97.04 0.0M
2023-05-30 97.68 97.70 95.57 97.62 0.0M
2023-05-29 98.89 98.89 94.28 95.00 0.0M
2023-05-26 96.10 96.75 93.01 94.27 0.0M
2023-05-25 95.02 96.00 94.80 95.01 0.0M
2023-05-24 99.29 99.30 94.51 96.88 0.0M
2023-05-23 94.14 96.10 94.14 96.09 0.0M
2023-05-22 96.00 97.50 93.12 94.55 0.0M
2023-05-19 99.68 99.68 96.50 96.95 0.0M
2023-05-18 98.00 101.00 95.70 98.29 0.0M
2023-05-17 95.01 97.66 95.01 97.38 0.0M
2023-05-16 97.00 97.97 96.25 96.44 0.0M
2023-05-15 98.50 101.50 96.05 97.55 0.0M
2023-05-12 100.96 100.96 98.51 100.00 0.0M
2023-05-11 101.69 101.69 98.01 100.96 0.0M
2023-05-10 104.87 104.87 98.00 98.02 0.0M
2023-05-09 102.10 105.00 101.98 101.99 0.0M
2023-05-08 104.90 105.00 100.51 103.07 0.0M
2023-05-05 99.00 109.75 99.00 102.71 0.0M
2023-05-04 99.00 99.00 96.00 98.21 0.0M
2023-05-03 98.75 99.90 95.00 96.00 0.0M
2023-05-02 98.95 98.95 95.00 95.56 0.0M
2023-04-28 95.00 97.00 94.11 97.00 0.0M
2023-04-27 94.01 97.70 94.01 96.00 0.0M
2023-04-26 97.00 97.00 94.00 94.01 0.0M
2023-04-25 94.31 97.00 94.31 97.00 0.0M
2023-04-24 93.61 99.99 93.61 94.52 0.0M
2023-04-21 95.40 96.15 95.40 96.14 0.0M
2023-04-20 93.65 100.00 93.65 99.83 0.0M
2023-04-19 95.00 96.49 92.00 95.15 0.0M
2023-04-18 100.95 100.95 94.05 97.09 0.0M
2023-04-17 93.50 98.00 93.00 97.10 0.0M
2023-04-13 94.00 94.00 92.15 93.96 0.0M
2023-04-12 92.00 94.00 92.00 93.99 0.0M
2023-04-11 94.90 99.85 90.50 91.07 0.0M
2023-04-10 92.10 92.20 92.00 92.00 0.0M
2023-04-06 90.15 91.61 90.15 91.60 0.0M
2023-04-05 90.00 91.10 90.00 90.50 0.0M
2023-04-03 89.50 92.50 89.50 91.10 0.0M
2023-03-31 87.00 90.00 86.31 89.97 0.0M
2023-03-29 86.15 88.00 86.00 87.09 0.0M
2023-03-28 86.40 88.90 86.15 88.90 0.0M
2023-03-27 88.60 88.60 86.15 87.42 0.0M
2023-03-24 88.00 91.80 88.00 89.00 0.0M
2023-03-23 89.00 90.00 88.01 90.00 0.0M
2023-03-22 90.05 90.95 87.83 90.00 0.0M
2023-03-21 90.00 90.05 90.00 90.05 0.0M
2023-03-20 90.00 90.15 90.00 90.00 0.0M
2023-03-17 89.00 89.65 89.00 89.24 0.0M
2023-03-16 90.27 91.87 89.20 91.25 0.0M
2023-03-15 91.80 91.80 87.74 90.27 0.0M
2023-03-14 90.95 90.95 90.50 90.50 0.0M
2023-03-13 90.20 93.19 88.40 90.97 0.0M
2023-03-10 93.98 93.98 90.21 92.00 0.0M
2023-03-09 94.38 94.38 90.21 93.98 0.0M
2023-03-08 90.27 94.80 90.27 92.51 0.0M
2023-03-06 95.00 95.00 93.01 94.97 0.0M
2023-03-03 96.00 96.00 91.40 92.12 0.0M
2023-03-02 91.45 96.70 89.20 94.27 0.0M
2023-03-01 89.95 92.40 89.95 90.86 0.0M
2023-02-28 89.35 90.90 87.80 89.90 0.0M
2023-02-27 93.40 93.40 88.50 88.65 0.0M
2023-02-24 92.40 92.40 90.00 91.25 0.0M
2023-02-23 93.75 93.75 90.00 90.00 0.0M
2023-02-22 90.90 92.45 90.90 91.40 0.0M
2023-02-21 89.60 92.80 89.60 90.45 0.0M
2023-02-20 91.90 92.70 90.20 91.70 0.0M
2023-02-17 89.05 90.85 88.60 89.00 0.0M
2023-02-16 92.80 92.80 85.00 90.35 0.0M
2023-02-15 92.65 92.65 90.30 92.05 0.0M
2023-02-14 90.20 92.85 90.00 90.40 0.0M
2023-02-13 95.00 95.00 90.00 90.20 0.0M
2023-02-10 93.80 94.75 90.00 92.50 0.0M
2023-02-09 95.20 95.20 88.10 90.90 0.0M
2023-02-08 99.80 99.80 94.10 96.15 0.0M
2023-02-07 96.80 105.95 94.75 97.90 0.0M
2023-02-06 98.65 98.65 92.10 94.25 0.0M
2023-02-03 98.55 98.55 95.10 95.35 0.0M
2023-02-02 98.50 98.50 95.90 95.95 0.0M
2023-02-01 102.00 103.00 96.10 97.95 0.0M
2023-01-31 97.40 101.95 97.25 101.95 0.0M
2023-01-30 99.50 105.50 97.00 98.05 0.0M
2023-01-27 101.00 101.00 97.15 99.15 0.0M
2023-01-25 101.55 103.50 101.55 103.45 0.0M
2023-01-24 104.00 106.40 103.00 103.05 0.0M
2023-01-23 106.80 107.00 102.05 103.70 0.0M
2023-01-20 106.55 106.90 103.00 103.05 0.0M
2023-01-19 106.00 108.00 103.50 104.45 0.0M
2023-01-18 107.90 108.95 104.55 105.70 0.0M
2023-01-17 106.50 108.00 104.65 105.80 0.0M
2023-01-16 106.80 109.85 104.05 105.25 0.0M
2023-01-13 106.05 107.45 103.00 104.25 0.0M
2023-01-12 102.65 106.05 102.65 106.00 0.0M
2023-01-11 104.40 105.60 101.70 104.70 0.0M
2023-01-10 104.95 104.95 102.40 102.60 0.0M
2023-01-09 105.80 106.00 102.30 102.40 0.0M
2023-01-06 102.75 106.90 101.25 101.65 0.0M
2023-01-05 102.25 105.75 102.20 103.55 0.0M
2023-01-04 105.50 108.00 103.75 103.75 0.0M
2023-01-03 106.05 108.00 105.50 105.55 0.0M
2023-01-02 108.85 114.45 103.10 107.10 0.0M