SMVD Poly Pack Ltd (SMVD)

SMVD
🏛️ 인도 →
6.40
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-23 16.15 16.15 16.15 16.15 0.0M
2022-12-20 17.00 17.00 17.00 17.00 0.0M
2022-12-15 16.25 17.45 16.25 16.25 0.0M
2022-12-09 17.10 17.10 17.10 17.10 0.0M
2022-12-07 17.10 17.10 17.10 17.10 0.0M
2022-12-06 16.40 16.40 16.40 16.40 0.0M
2022-12-02 15.75 15.75 15.75 15.75 0.0M
2022-11-28 15.00 15.00 15.00 15.00 0.0M
2022-11-18 15.10 15.10 15.10 15.10 0.0M
2022-11-17 14.60 14.60 14.50 14.50 0.0M
2022-11-11 13.95 13.95 13.95 13.95 0.0M
2022-11-10 13.30 14.60 13.30 14.60 0.0M
2022-11-09 13.95 13.95 13.95 13.95 0.0M
2022-11-07 14.65 14.65 14.65 14.65 0.0M
2022-11-04 16.20 16.20 15.40 15.40 0.0M
2022-11-03 16.20 16.20 16.20 16.20 0.0M
2022-10-31 16.90 17.00 16.90 17.00 0.0M
2022-10-28 16.20 16.20 16.15 16.20 0.0M
2022-10-27 15.45 15.45 15.45 15.45 0.0M
2022-10-25 14.75 14.75 14.75 14.75 0.0M
2022-10-24 14.05 14.05 14.05 14.05 0.0M
2022-10-21 13.40 13.40 13.40 13.40 0.0M
2022-10-18 12.50 13.00 12.50 12.80 0.0M
2022-10-17 12.50 12.50 12.50 12.50 0.0M
2022-10-14 13.00 13.00 13.00 13.00 0.0M
2022-10-13 13.35 13.35 13.30 13.30 0.0M
2022-10-12 14.00 14.00 14.00 14.00 0.0M
2022-10-11 13.10 14.30 13.10 14.30 0.0M
2022-10-10 13.66 13.66 13.66 13.66 0.0M
2022-10-06 13.02 13.05 13.00 13.02 0.0M
2022-10-04 14.95 14.95 13.66 13.66 0.0M
2022-09-30 13.02 14.26 13.02 14.26 0.0M
2022-09-29 13.64 13.64 13.64 13.64 0.0M
2022-09-27 14.36 14.36 14.36 14.36 0.0M
2022-09-23 15.15 15.15 15.10 15.10 0.0M
2022-09-22 15.97 15.97 15.84 15.89 0.0M
2022-09-21 17.38 17.38 16.51 16.54 0.0M
2022-09-20 15.74 17.38 15.74 17.38 0.0M
2022-09-19 16.56 16.56 16.56 16.56 0.0M
2022-09-16 19.16 19.16 17.43 17.43 0.0M
2022-09-15 18.22 18.27 18.22 18.27 0.0M
2022-09-14 17.40 17.40 17.38 17.40 0.1M
2022-09-13 16.58 16.58 16.56 16.58 0.1M
2022-09-12 15.82 15.82 15.82 15.82 0.0M
2022-09-09 15.07 15.07 15.07 15.07 0.0M
2022-09-08 14.36 14.36 14.36 14.36 0.1M
2022-09-07 13.69 13.69 13.69 13.69 0.0M
2022-09-06 13.05 13.05 13.05 13.05 0.0M
2022-09-05 11.88 12.43 11.88 12.43 0.0M
2022-09-02 11.83 11.86 11.83 11.86 0.0M
2022-09-01 10.84 11.34 10.84 11.31 0.0M
2022-08-29 11.44 11.44 10.82 10.82 0.0M
2022-08-25 10.59 11.39 10.59 11.39 0.0M
2022-08-24 11.09 11.09 11.09 11.09 0.0M
2022-08-23 11.49 12.15 11.39 11.66 0.0M
2022-08-22 11.58 11.58 11.58 11.58 0.0M
2022-08-19 11.04 11.04 11.04 11.04 0.0M
2022-08-18 10.52 10.52 10.52 10.52 0.0M
2022-08-17 10.03 10.03 10.03 10.03 0.0M
2022-08-16 9.08 9.55 9.08 9.55 0.0M
2022-08-03 9.11 9.11 9.11 9.11 0.0M
2022-07-25 9.16 9.16 9.16 9.16 0.0M
2022-07-22 8.74 8.74 8.74 8.74 0.0M
2022-06-30 8.37 8.37 8.37 8.37 0.0M
2022-06-24 8.81 8.81 8.79 8.79 0.0M
2022-06-06 9.23 9.23 9.23 9.23 0.0M
2022-06-01 8.84 9.70 8.81 9.70 0.0M
2022-05-31 9.73 9.73 9.26 9.26 0.0M
2022-05-25 9.73 9.73 9.73 9.73 0.0M
2022-05-24 9.80 9.80 9.80 9.80 0.0M
2022-05-23 9.80 9.80 9.80 9.80 0.0M
2022-05-18 9.36 9.36 9.36 9.36 0.0M
2022-05-17 9.53 9.53 9.53 9.53 0.0M
2022-05-10 9.53 9.53 9.53 9.53 0.0M
2022-04-29 9.78 9.78 9.08 9.08 0.0M
2022-04-28 9.41 9.41 9.33 9.33 0.0M
2022-04-25 9.65 9.80 9.65 9.80 0.0M
2022-04-22 9.36 9.36 9.36 9.36 0.0M
2022-04-21 8.91 8.91 8.91 8.91 0.0M
2022-04-20 8.49 8.49 8.49 8.49 0.0M
2022-04-19 8.09 8.09 8.09 8.09 0.0M
2022-04-13 7.72 7.72 7.72 7.72 0.0M
2022-04-08 7.87 7.87 7.87 7.87 0.0M
2022-04-06 7.50 7.50 7.50 7.50 0.0M
2022-03-29 7.92 7.92 7.67 7.67 0.0M
2022-03-28 8.22 8.22 7.92 7.92 0.0M
2022-03-25 8.27 8.27 8.24 8.24 0.0M
2022-03-22 8.64 8.64 8.64 8.64 0.0M
2022-03-21 8.64 8.64 8.64 8.64 0.0M
2022-03-09 7.85 8.64 7.85 8.64 0.0M
2022-03-07 8.24 8.24 8.24 8.24 0.0M
2022-03-04 8.61 8.61 8.61 8.61 0.0M
2022-02-25 8.96 8.96 8.96 8.96 0.0M
2022-02-24 9.43 9.43 9.43 9.43 0.0M
2022-02-16 9.95 10.40 9.93 9.93 0.0M
2022-02-15 10.42 10.42 10.42 10.42 0.0M
2022-02-14 10.42 10.42 10.42 10.42 0.0M
2022-02-10 10.50 10.99 10.50 10.82 0.0M
2022-02-09 10.47 10.47 10.47 10.47 0.0M
2022-02-08 10.47 10.47 10.47 10.47 0.0M
2022-02-03 10.10 10.77 10.07 10.64 0.0M
2022-02-02 10.27 10.27 10.27 10.27 0.0M
2022-02-01 10.69 10.74 10.69 10.74 0.0M
2022-01-31 11.46 11.46 10.72 10.72 0.0M
2022-01-28 10.92 10.92 10.92 10.92 0.0M
2022-01-27 10.40 10.40 10.40 10.40 0.0M
2022-01-25 10.89 10.89 10.89 10.89 0.0M
2022-01-24 11.34 11.34 11.34 11.34 0.0M
2022-01-20 11.88 11.96 11.88 11.93 0.0M
2022-01-19 11.39 11.39 11.39 11.39 0.0M
2022-01-18 11.71 11.93 11.63 11.93 0.0M
2022-01-17 12.23 12.23 12.23 12.23 0.0M
2022-01-14 12.38 12.87 12.38 12.87 0.0M
2022-01-13 12.72 12.72 12.28 12.28 0.0M
2022-01-12 13.37 13.37 12.92 12.92 0.0M
2022-01-11 14.60 14.60 13.37 13.37 0.0M
2022-01-10 13.61 14.04 12.72 14.01 0.0M
2022-01-07 13.37 13.37 13.37 13.37 0.0M
2022-01-06 13.37 13.37 13.37 13.37 0.0M
2022-01-05 12.75 12.75 12.75 12.75 0.0M
2022-01-04 14.13 14.13 13.17 13.37 0.1M
2022-01-03 13.47 13.47 13.47 13.47 0.0M