Shivagrico Implements Ltd (SHII)

SHII
🏛️ 인도 →
24.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 26.75 26.75 26.75 26.75 0.0M
2024-12-30 23.90 24.32 23.90 24.32 0.0M
2024-12-27 23.90 28.89 23.90 24.51 0.0M
2024-12-26 29.48 29.48 26.05 26.53 0.0M
2024-12-24 28.90 28.90 28.90 28.90 0.0M
2024-12-23 29.99 30.00 28.90 28.90 0.0M
2024-12-20 28.00 30.90 28.00 29.25 0.0M
2024-12-19 23.77 28.98 23.77 28.86 0.0M
2024-12-18 26.35 26.35 26.35 26.35 0.0M
2024-12-17 23.75 25.85 23.75 23.96 0.0M
2024-12-16 24.00 24.00 23.00 23.50 0.0M
2024-12-13 22.50 23.50 22.50 23.50 0.0M
2024-12-12 24.89 24.89 23.50 23.50 0.0M
2024-12-11 25.00 25.50 24.00 24.89 0.0M
2024-12-10 24.17 26.00 24.00 25.21 0.0M
2024-12-09 22.50 23.70 22.50 23.70 0.0M
2024-12-06 22.50 22.50 21.55 21.55 0.0M
2024-12-05 23.16 23.16 22.46 22.50 0.0M
2024-12-04 24.74 24.74 23.04 23.16 0.0M
2024-12-03 24.00 24.50 23.00 24.25 0.0M
2024-12-02 23.99 24.00 23.99 24.00 0.0M
2024-11-29 23.99 23.99 23.30 23.99 0.0M
2024-11-28 24.00 24.00 23.50 23.50 0.0M
2024-11-27 26.25 26.25 23.85 23.93 0.0M
2024-11-26 26.33 26.33 25.06 25.10 0.0M
2024-11-22 27.70 27.70 26.32 26.33 0.0M
2024-11-21 25.12 27.70 25.12 27.70 0.0M
2024-11-19 26.32 27.63 26.32 26.44 0.0M
2024-11-18 26.32 26.32 26.32 26.32 0.0M
2024-11-11 26.40 26.40 26.32 26.32 0.0M
2024-11-08 27.00 27.00 26.32 26.32 0.0M
2024-11-07 27.60 27.63 27.00 27.00 0.0M
2024-11-06 25.07 26.32 23.85 26.32 0.0M
2024-11-05 26.90 26.90 25.07 25.07 0.0M
2024-11-04 26.37 26.37 26.37 26.37 0.0M
2024-11-01 26.91 26.91 26.91 26.91 0.0M
2024-10-31 25.60 25.63 25.60 25.63 0.0M
2024-10-30 24.00 24.41 24.00 24.41 0.0M
2024-10-29 23.75 23.75 23.25 23.25 0.0M
2024-10-28 23.25 23.75 23.25 23.25 0.0M
2024-10-25 23.35 23.35 23.35 23.35 0.0M
2024-10-24 24.53 24.53 24.53 24.53 0.0M
2024-10-23 25.71 25.71 23.31 23.38 0.0M
2024-10-22 26.93 26.93 24.47 24.49 0.0M
2024-10-21 27.00 27.00 25.65 25.65 0.0M
2024-10-18 25.12 27.00 25.12 27.00 0.0M
2024-10-17 28.44 28.44 25.81 26.06 0.0M
2024-10-16 25.01 27.30 25.01 27.09 0.0M
2024-10-15 26.38 26.38 25.01 25.01 0.0M
2024-10-14 25.37 25.37 23.25 24.00 0.0M
2024-10-11 21.50 23.07 21.50 23.07 0.0M
2024-10-09 23.75 24.00 20.93 20.98 0.0M
2024-10-08 23.25 23.25 23.25 23.25 0.0M
2024-10-01 23.25 23.25 23.25 23.25 0.0M
2024-09-30 23.50 23.50 23.25 23.25 0.0M
2024-09-26 22.25 24.25 21.96 24.25 0.0M
2024-09-25 23.11 23.11 23.11 23.11 0.0M
2024-09-24 23.50 23.50 23.11 23.11 0.0M
2024-09-23 25.41 25.41 24.32 24.32 0.0M
2024-09-19 25.50 25.50 24.32 24.32 0.0M
2024-09-18 25.55 25.55 24.28 25.55 0.0M
2024-09-17 25.55 25.55 25.55 25.55 0.0M
2024-09-16 25.10 25.10 24.34 24.34 0.0M
2024-09-13 25.40 25.40 23.30 25.10 0.0M
2024-09-12 24.66 24.66 23.55 24.23 0.0M
2024-09-11 23.49 23.49 23.49 23.49 0.0M
2024-09-10 22.38 22.38 22.38 22.38 0.0M
2024-09-09 20.25 21.32 20.25 21.32 0.0M
2024-09-06 21.75 22.06 20.00 20.31 0.0M
2024-09-05 21.75 21.75 20.75 21.01 0.0M
2024-09-04 21.20 21.75 20.75 21.75 0.0M
2024-09-03 21.75 21.75 21.40 21.40 0.0M
2024-09-02 24.15 24.15 22.50 22.50 0.0M
2024-08-30 23.50 23.50 23.00 23.00 0.0M
2024-08-29 24.54 24.54 23.55 23.55 0.0M
2024-08-28 26.00 26.00 24.54 24.54 0.0M
2024-08-27 24.05 24.85 24.05 24.85 0.0M
2024-08-26 23.50 24.03 23.00 24.00 0.0M
2024-08-23 22.10 22.89 22.10 22.89 0.0M
2024-08-22 23.40 23.40 22.00 22.00 0.0M
2024-08-21 23.50 23.50 22.35 22.79 0.0M
2024-08-20 23.50 23.50 23.50 23.50 0.0M
2024-08-19 22.50 23.59 21.40 23.59 0.0M
2024-08-16 22.25 22.47 22.25 22.47 0.0M
2024-08-14 22.01 22.01 21.40 21.40 0.0M
2024-08-13 22.85 22.85 22.50 22.50 0.0M
2024-08-12 22.85 22.85 22.85 22.85 0.0M
2024-08-08 22.00 22.90 21.76 22.90 0.0M
2024-08-07 23.59 23.59 22.90 22.90 0.0M
2024-08-06 24.07 24.07 22.87 24.07 0.0M
2024-08-05 24.08 24.08 24.07 24.07 0.0M
2024-08-02 24.85 24.85 23.61 23.61 0.0M
2024-08-01 22.53 24.87 22.53 24.85 0.0M
2024-07-31 23.69 23.69 23.69 23.69 0.0M
2024-07-30 22.50 22.86 22.50 22.57 0.0M
2024-07-29 21.82 21.82 20.25 21.78 0.0M
2024-07-26 20.10 21.10 19.10 20.79 0.0M
2024-07-25 20.10 20.10 20.10 20.10 0.0M
2024-07-24 21.63 21.63 20.60 20.60 0.0M
2024-07-23 20.50 21.99 20.50 20.60 0.0M
2024-07-22 20.99 21.00 20.03 21.00 0.0M
2024-07-19 20.97 20.99 19.71 20.99 0.0M
2024-07-18 21.00 21.00 19.95 20.22 0.0M
2024-07-16 20.65 21.00 20.50 21.00 0.0M
2024-07-15 19.60 21.00 19.60 20.05 0.0M
2024-07-12 20.80 20.80 20.00 20.00 0.0M
2024-07-11 21.60 21.79 20.85 20.85 0.0M
2024-07-09 21.79 21.79 21.79 21.79 0.0M
2024-07-08 21.40 21.40 20.76 20.76 0.0M
2024-07-05 22.99 22.99 21.85 21.85 0.0M
2024-07-04 24.00 24.00 22.99 22.99 0.0M
2024-07-03 24.20 24.20 24.20 24.20 0.0M
2024-07-02 23.20 24.20 23.00 24.20 0.0M
2024-07-01 23.44 23.44 23.20 23.20 0.0M
2024-06-28 24.89 24.89 23.20 23.20 0.0M
2024-06-27 25.65 25.65 24.40 24.40 0.0M
2024-06-26 25.65 25.65 25.65 25.65 0.0M
2024-06-24 27.00 27.00 25.73 27.00 0.0M
2024-06-20 26.29 26.29 26.20 26.20 0.0M
2024-06-19 25.52 25.53 25.52 25.53 0.0M
2024-06-18 25.54 25.54 25.53 25.53 0.0M
2024-06-14 25.54 25.54 25.54 25.54 0.0M
2024-06-13 26.32 26.32 25.53 25.53 0.0M
2024-06-12 25.07 25.07 25.07 25.07 0.0M
2024-06-11 25.90 25.90 25.85 25.85 0.0M
2024-06-10 27.25 27.30 24.70 24.70 0.0M
2024-06-07 26.95 26.95 26.00 26.00 0.0M
2024-06-06 26.95 26.95 26.95 26.95 0.0M
2024-06-05 27.20 27.20 27.00 27.00 0.0M
2024-06-04 26.51 27.20 26.51 27.20 0.0M
2024-06-03 26.51 26.51 26.51 26.51 0.0M
2024-05-31 26.95 26.95 25.99 25.99 0.0M
2024-05-30 27.30 27.30 25.99 25.99 0.0M
2024-05-29 27.39 27.40 27.35 27.35 0.0M
2024-05-28 27.44 27.44 27.44 27.44 0.0M
2024-05-24 29.05 29.05 26.75 26.75 0.0M
2024-05-23 26.75 28.11 26.75 28.11 0.0M
2024-05-21 26.86 26.86 26.79 26.79 0.0M
2024-05-17 25.61 26.89 25.61 26.86 0.0M
2024-05-16 25.61 25.61 25.61 25.61 0.0M
2024-05-14 28.15 28.15 25.61 25.62 0.0M
2024-05-13 27.00 27.00 26.90 26.95 0.0M
2024-05-10 25.75 25.75 23.52 25.72 0.0M
2024-05-09 23.97 25.00 23.97 24.56 0.0M
2024-05-08 24.35 25.27 22.87 25.23 0.0M
2024-05-07 23.53 25.87 23.41 24.07 0.0M
2024-05-06 24.64 24.64 23.00 24.64 0.0M
2024-05-03 23.15 24.00 22.00 23.47 0.0M
2024-05-02 22.25 23.15 22.25 23.15 0.0M
2024-04-30 21.25 22.05 21.25 22.05 0.0M
2024-04-29 20.00 21.00 20.00 21.00 0.0M
2024-04-26 21.00 22.05 20.00 20.00 0.0M
2024-04-25 20.50 21.00 20.50 21.00 0.0M
2024-04-24 20.75 21.78 19.72 20.50 0.0M
2024-04-23 20.75 20.75 20.32 20.75 0.0M
2024-04-22 21.36 21.77 21.36 21.38 0.0M
2024-04-19 20.76 20.76 20.74 20.74 0.0M
2024-04-18 23.99 23.99 21.83 21.83 0.0M
2024-04-16 22.95 22.95 22.95 22.95 0.0M
2024-04-15 24.15 24.15 24.15 24.15 0.0M
2024-04-12 26.09 26.09 25.42 25.42 0.0M
2024-04-10 26.75 26.75 26.75 26.75 0.0M
2024-04-09 27.44 28.15 27.44 28.15 0.0M
2024-04-08 28.88 28.88 28.88 28.88 0.0M
2024-03-04 30.40 30.40 30.40 30.40 0.0M
2024-01-08 32.00 32.00 32.00 32.00 0.0M
2024-01-04 33.29 33.29 31.80 32.00 0.0M
2024-01-03 31.80 31.80 29.50 31.80 0.0M
2024-01-02 28.85 30.29 27.66 30.29 0.0M
2024-01-01 28.84 28.85 27.50 28.85 0.0M