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
2023-12-29 10.75 10.75 10.75 10.75 0.0M
2023-12-28 10.25 10.25 10.25 10.25 0.0M
2023-12-21 10.75 10.75 10.75 10.75 0.0M
2023-12-19 11.30 11.30 11.30 11.30 0.0M
2023-12-18 11.90 11.90 11.90 11.90 0.0M
2023-12-15 11.95 12.50 11.95 12.50 0.0M
2023-12-14 11.50 12.05 11.50 11.95 0.0M
2023-12-13 11.50 11.50 11.50 11.50 0.0M
2023-12-07 11.50 11.50 11.00 11.45 0.0M
2023-12-06 11.50 11.50 11.50 11.50 0.0M
2023-12-05 11.15 11.15 11.15 11.15 0.0M
2023-12-01 10.95 11.50 10.95 11.15 0.0M
2023-11-30 11.15 11.50 11.05 11.50 0.0M
2023-11-29 11.60 11.60 11.60 11.60 0.0M
2023-11-28 11.05 11.05 10.15 11.05 0.0M
2023-11-24 10.55 10.55 10.55 10.55 0.0M
2023-11-23 9.90 10.05 9.90 10.05 0.0M
2023-11-22 9.60 9.60 9.60 9.60 0.0M
2023-11-21 9.15 9.15 9.15 9.15 0.0M
2023-11-17 7.95 8.75 7.95 8.75 0.0M
2023-11-16 8.35 8.35 8.35 8.35 0.0M
2023-11-15 8.35 8.75 7.95 8.75 0.0M
2023-11-13 8.75 8.75 8.35 8.35 0.0M
2023-11-08 8.75 8.75 8.75 8.75 0.0M
2023-11-07 8.70 8.70 8.70 8.70 0.0M
2023-11-06 8.70 8.70 8.30 8.30 0.0M
2023-10-27 9.00 9.00 8.70 8.70 0.0M
2023-10-26 9.15 9.15 9.15 9.15 0.0M
2023-10-13 9.60 9.60 9.60 9.60 0.0M
2023-10-11 10.10 10.10 10.10 10.10 0.0M
2023-10-05 10.10 10.10 10.10 10.10 0.0M
2023-10-04 10.25 10.75 10.10 10.10 0.0M
2023-09-27 10.25 10.25 10.25 10.25 0.0M
2023-09-26 10.25 10.25 10.15 10.20 0.0M
2023-09-22 10.15 10.95 10.15 10.25 0.0M
2023-09-20 10.60 11.10 10.60 10.65 0.0M
2023-09-18 11.15 11.15 11.15 11.15 0.0M
2023-09-14 11.90 11.90 11.70 11.70 0.0M
2023-09-13 11.70 11.70 11.70 11.70 0.0M
2023-09-12 12.30 12.30 12.30 12.30 0.0M
2023-09-08 12.10 12.95 12.00 12.95 0.1M
2023-09-07 11.25 12.35 11.25 12.35 0.0M
2023-09-06 11.00 11.80 11.00 11.80 0.0M
2023-09-05 10.85 11.25 10.85 11.25 0.0M
2023-09-04 10.40 10.85 10.40 10.85 0.0M
2023-09-01 10.35 10.35 10.35 10.35 0.0M
2023-08-31 10.30 10.30 9.70 9.90 0.0M
2023-08-30 10.20 10.20 10.20 10.20 0.0M
2023-08-29 10.70 10.70 10.20 10.20 0.0M
2023-08-28 10.70 10.70 10.70 10.70 0.0M
2023-08-25 11.25 11.25 11.25 11.25 0.0M
2023-08-24 13.05 13.05 11.85 11.85 0.2M
2023-08-23 12.45 12.45 12.45 12.45 0.0M
2023-08-22 11.90 11.90 11.90 11.90 0.0M
2023-08-21 11.35 11.35 11.35 11.35 0.0M
2023-08-18 10.85 10.85 10.85 10.85 0.0M
2023-08-17 10.35 10.35 10.35 10.35 0.0M
2023-08-16 9.90 9.90 9.90 9.90 0.0M
2023-08-14 9.45 9.45 9.45 9.45 0.0M
2023-08-11 9.20 9.20 8.40 9.00 0.1M
2023-08-10 8.80 8.80 8.80 8.80 0.0M
2023-08-09 9.20 9.20 8.40 8.40 0.1M
2023-08-08 8.80 8.80 8.80 8.80 0.0M
2023-08-07 7.90 8.40 7.60 8.40 0.1M
2023-08-04 8.00 8.00 7.65 8.00 0.1M
2023-08-03 7.65 8.15 7.65 7.65 0.2M
2023-08-02 8.05 8.40 8.05 8.05 0.1M
2023-08-01 8.95 9.90 8.95 8.95 0.0M
2023-07-31 9.90 10.00 9.90 9.90 0.1M
2023-07-21 11.00 11.00 11.00 11.00 0.0M
2023-07-06 10.80 12.00 10.80 12.00 0.0M
2023-06-30 11.70 11.90 11.70 11.90 0.0M
2023-06-28 11.70 11.80 11.70 11.70 0.0M
2023-06-26 13.00 13.00 13.00 13.00 0.0M
2023-06-08 14.30 14.30 14.25 14.25 0.0M
2023-06-07 14.00 16.15 14.00 15.80 0.0M
2023-05-25 13.85 15.20 13.85 15.20 0.0M
2023-04-27 14.55 14.55 14.55 14.55 0.0M
2023-04-25 13.95 13.95 13.95 13.95 0.0M
2023-04-24 13.30 13.30 13.30 13.30 0.0M
2023-04-21 12.70 12.70 12.70 12.70 0.0M
2023-04-20 12.10 12.10 12.10 12.10 0.0M
2023-04-18 11.55 11.55 11.55 11.55 0.0M
2023-04-13 11.00 11.00 11.00 11.00 0.0M
2023-03-31 10.40 10.50 10.40 10.50 0.0M
2023-03-28 10.50 10.50 10.50 10.50 0.0M
2023-03-23 10.90 10.90 10.90 10.90 0.0M
2023-03-22 10.90 10.90 10.90 10.90 0.0M
2023-03-20 11.00 11.00 10.90 10.90 0.0M
2023-03-15 10.50 11.60 10.50 10.50 0.0M
2023-03-14 11.20 12.15 11.05 11.05 0.0M
2023-03-02 11.60 11.60 11.60 11.60 0.0M
2023-02-24 12.20 12.20 12.20 12.20 0.0M
2023-02-17 12.85 12.85 12.85 12.85 0.0M
2023-02-15 13.50 13.50 13.50 13.50 0.0M
2023-02-13 14.20 14.20 14.20 14.20 0.0M
2023-02-10 14.95 14.95 14.95 14.95 0.0M
2023-01-05 15.70 15.70 15.70 15.70 0.0M
2023-01-02 16.50 16.50 16.50 16.50 0.0M