Soma Textiles Industries Ltd

SOMA
🏛️ 인도 →
65.67
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
2023-12-29 24.14 24.14 22.09 22.09 0.0M
2023-12-28 23.39 23.43 22.94 23.25 0.1M
2023-12-27 22.32 22.32 21.69 22.32 0.0M
2023-12-26 19.25 21.26 19.25 21.26 0.0M
2023-12-22 19.30 20.25 19.30 20.25 0.0M
2023-12-21 19.20 19.70 19.20 19.59 0.0M
2023-12-20 21.80 21.80 19.81 19.91 0.0M
2023-12-19 21.30 21.30 20.12 20.85 0.0M
2023-12-18 20.05 21.40 20.05 20.48 0.0M
2023-12-15 20.96 20.96 20.05 20.49 0.0M
2023-12-14 19.80 20.99 19.60 20.05 0.0M
2023-12-13 19.85 20.70 19.35 20.00 0.0M
2023-12-12 20.39 20.39 19.60 19.75 0.0M
2023-12-11 20.48 20.48 19.10 19.51 0.0M
2023-12-08 19.94 19.94 18.75 19.75 0.0M
2023-12-07 19.30 19.80 19.30 19.55 0.0M
2023-12-06 20.09 20.09 19.10 19.33 0.0M
2023-12-05 19.70 20.39 19.70 19.70 0.0M
2023-12-04 20.35 20.35 19.35 19.65 0.0M
2023-12-01 20.20 20.20 19.30 19.95 0.0M
2023-11-30 20.00 20.39 19.60 20.20 0.0M
2023-11-29 19.95 20.30 19.20 19.70 0.0M
2023-11-28 20.20 20.20 19.15 19.95 0.0M
2023-11-24 20.51 20.51 19.56 19.80 0.0M
2023-11-23 19.51 20.25 19.51 20.19 0.0M
2023-11-22 19.25 20.00 19.25 19.50 0.0M
2023-11-21 19.25 19.75 19.25 19.27 0.0M
2023-11-20 19.70 19.90 19.25 19.25 0.0M
2023-11-17 20.35 20.35 19.25 19.39 0.0M
2023-11-16 20.34 20.34 19.50 20.00 0.0M
2023-11-15 20.45 20.90 19.60 19.94 0.0M
2023-11-13 20.30 20.60 20.00 20.03 0.0M
2023-11-12 20.99 20.99 20.05 20.46 0.0M
2023-11-10 20.35 21.40 20.02 20.12 0.0M
2023-11-09 20.34 21.69 20.31 20.77 0.0M
2023-11-08 22.00 22.00 20.61 20.75 0.0M
2023-11-07 20.60 21.53 20.51 21.53 0.0M
2023-11-06 20.40 20.51 19.85 20.51 0.0M
2023-11-03 18.62 19.70 18.62 19.54 0.0M
2023-11-02 19.50 19.50 19.00 19.00 0.0M
2023-11-01 20.00 20.00 19.30 19.45 0.0M
2023-10-31 19.10 20.00 19.10 19.85 0.0M
2023-10-30 19.90 19.90 19.10 19.49 0.0M
2023-10-27 18.90 20.25 18.90 19.90 0.0M
2023-10-26 18.85 19.47 18.75 19.29 0.0M
2023-10-25 20.76 20.76 19.73 19.73 0.0M
2023-10-23 20.82 22.40 20.76 20.76 0.0M
2023-10-20 22.95 22.95 21.85 21.85 0.0M
2023-10-19 23.65 23.65 21.65 23.00 0.1M
2023-10-18 22.65 22.65 22.65 22.65 0.0M
2023-10-17 21.58 21.58 21.58 21.58 0.0M
2023-10-16 19.59 20.56 19.59 20.56 0.0M
2023-10-13 19.10 19.59 19.10 19.59 0.0M
2023-10-12 19.00 19.25 19.00 19.25 0.0M
2023-10-11 19.00 19.00 19.00 19.00 0.0M
2023-10-10 18.80 19.00 18.80 19.00 0.0M
2023-10-09 19.07 19.10 18.76 18.76 0.0M
2023-10-06 18.70 19.07 18.70 19.07 0.0M
2023-10-05 18.38 18.75 18.38 18.70 0.0M
2023-10-04 18.76 18.76 18.40 18.75 0.0M
2023-10-03 18.76 18.76 18.40 18.40 0.0M
2023-09-29 19.00 19.00 18.75 18.76 0.0M
2023-09-28 18.95 19.10 18.95 19.10 0.0M
2023-09-27 19.22 19.22 18.90 18.95 0.0M
2023-09-26 19.60 19.60 19.22 19.22 0.0M
2023-09-25 19.61 19.61 19.25 19.60 0.0M
2023-09-22 20.40 20.40 19.62 19.62 0.0M
2023-09-21 20.82 20.82 20.02 20.02 0.0M
2023-09-20 20.80 20.80 20.42 20.42 0.0M
2023-09-18 20.83 21.60 20.83 20.83 0.0M
2023-09-15 21.22 21.25 21.22 21.25 0.0M
2023-09-14 21.65 21.65 21.65 21.65 0.0M
2023-09-13 22.09 22.09 22.09 22.09 0.0M
2023-09-12 22.54 22.54 22.54 22.54 0.0M
2023-09-11 22.06 23.60 21.61 23.00 0.0M
2023-09-08 22.29 22.51 22.29 22.51 0.0M
2023-09-07 21.20 21.48 21.00 21.44 0.1M
2023-09-06 20.43 20.46 20.43 20.46 0.0M
2023-09-05 19.27 19.49 19.00 19.49 0.0M
2023-09-04 19.15 19.33 18.55 18.57 0.0M
2023-09-01 20.00 20.00 19.52 19.52 0.0M
2023-08-31 21.45 21.45 20.43 20.54 0.0M
2023-08-30 22.00 22.00 20.51 21.50 0.0M
2023-08-29 21.10 21.95 21.10 21.20 0.0M
2023-08-28 21.36 22.44 21.05 21.89 0.0M
2023-08-25 21.00 21.90 21.00 21.80 0.0M
2023-08-24 21.34 22.44 20.75 21.80 0.0M
2023-08-23 22.60 22.60 21.45 21.52 0.0M
2023-08-22 22.20 22.50 21.61 21.83 0.0M
2023-08-21 22.44 22.65 22.20 22.32 0.0M
2023-08-18 22.55 22.55 22.40 22.46 0.0M
2023-08-17 22.50 23.95 22.50 22.55 0.0M
2023-08-16 22.71 23.50 22.50 23.00 0.0M
2023-08-14 23.40 23.60 22.75 23.51 0.0M
2023-08-11 23.00 23.50 22.50 23.39 0.0M
2023-08-10 23.60 24.70 22.90 23.00 0.0M
2023-08-09 23.60 23.94 22.02 23.93 0.0M
2023-08-08 23.07 23.90 22.75 23.03 0.0M
2023-08-07 23.00 23.90 22.54 23.07 0.0M
2023-08-04 23.50 23.50 22.30 23.00 0.0M
2023-08-03 23.85 23.85 23.00 23.05 0.0M
2023-08-02 23.75 24.49 23.10 23.18 0.0M
2023-08-01 23.01 24.20 23.01 23.55 0.0M
2023-07-31 23.11 23.80 22.60 23.80 0.0M
2023-07-28 23.40 24.00 23.00 23.11 0.0M
2023-07-27 25.20 25.49 23.60 23.62 0.0M
2023-07-26 25.00 25.00 24.47 24.47 0.0M
2023-07-25 25.60 25.99 25.10 25.75 0.0M
2023-07-24 25.01 25.90 25.01 25.10 0.0M
2023-07-21 25.75 25.95 25.26 25.89 0.0M
2023-07-20 25.75 26.00 25.00 25.90 0.0M
2023-07-19 25.55 26.95 25.55 26.15 0.0M
2023-07-18 26.70 27.99 25.75 26.05 0.0M
2023-07-17 25.75 27.45 25.75 26.83 0.0M
2023-07-14 27.45 27.45 26.51 26.74 0.0M
2023-07-13 27.00 27.79 26.70 27.01 0.0M
2023-07-12 26.80 27.30 26.11 26.64 0.0M
2023-07-11 27.00 27.70 26.75 26.89 0.0M
2023-07-10 26.51 28.37 26.51 27.40 0.0M
2023-07-07 27.20 28.35 27.20 27.34 0.0M
2023-07-06 28.60 29.00 27.70 27.92 0.0M
2023-07-05 30.49 30.49 28.10 28.75 0.0M
2023-07-04 29.00 29.33 28.70 29.19 0.0M
2023-07-03 27.74 27.94 26.50 27.94 0.0M
2023-06-30 27.61 27.61 26.31 26.61 0.0M
2023-06-28 29.25 29.25 27.61 27.61 0.0M
2023-06-27 28.95 29.40 28.75 29.06 0.0M
2023-06-26 28.35 29.00 28.25 28.42 0.0M
2023-06-23 28.50 29.10 28.01 28.87 0.0M
2023-06-22 26.70 29.10 26.60 29.10 0.1M
2023-06-21 29.00 29.50 27.86 27.87 0.0M
2023-06-20 29.00 29.74 28.85 29.32 0.0M
2023-06-19 27.95 28.33 25.90 28.33 0.1M
2023-06-16 26.90 26.99 26.90 26.99 0.0M
2023-06-15 24.10 25.71 24.10 25.71 0.0M
2023-06-14 25.75 25.75 24.49 24.49 0.0M
2023-06-13 26.60 26.60 25.76 25.77 0.1M
2023-06-12 27.51 28.24 27.11 27.11 0.1M
2023-06-09 29.95 30.44 28.45 28.53 0.1M
2023-06-08 30.00 30.10 27.36 29.15 0.1M
2023-06-07 28.20 28.79 27.40 28.79 0.2M
2023-06-06 26.55 27.42 26.13 27.42 0.2M
2023-06-05 25.51 26.12 25.51 26.12 0.1M
2023-06-02 24.59 24.88 23.25 24.88 0.1M
2023-06-01 23.70 23.70 22.85 23.70 0.0M
2023-05-31 22.58 22.58 22.01 22.58 0.1M
2023-05-30 21.19 21.51 21.19 21.51 0.0M
2023-05-29 20.39 21.80 20.31 20.49 0.2M
2023-05-26 21.37 21.93 21.37 21.37 0.0M
2023-05-25 22.49 23.90 22.49 22.49 0.1M
2023-05-24 23.67 23.67 23.67 23.67 0.0M
2023-05-23 24.91 24.91 24.91 24.91 0.0M
2023-05-22 27.59 28.00 26.22 26.22 0.0M
2023-05-19 27.59 27.59 27.00 27.59 0.1M
2023-05-18 26.00 26.28 25.50 26.28 0.0M
2023-05-17 24.90 25.03 24.25 25.03 0.0M
2023-05-16 23.00 23.84 23.00 23.84 0.0M
2023-05-15 22.00 22.71 22.00 22.71 0.0M
2023-05-12 20.15 21.63 20.15 21.63 0.0M
2023-05-11 20.60 20.60 18.66 20.60 0.1M
2023-05-10 19.62 19.62 19.62 19.62 0.0M
2023-05-09 18.69 18.69 18.69 18.69 0.0M
2023-05-08 17.80 17.80 17.80 17.80 0.0M
2023-05-05 16.32 16.96 15.76 16.96 0.0M
2023-05-04 16.16 16.90 16.16 16.16 0.1M
2023-05-03 16.96 18.00 16.96 17.01 0.1M
2023-05-02 17.85 17.85 17.85 17.85 0.0M
2023-04-28 19.50 19.50 18.78 18.78 0.1M
2023-04-27 18.01 19.76 17.92 19.76 0.1M
2023-04-26 18.82 18.82 18.82 18.82 0.0M
2023-04-25 19.81 19.81 19.81 19.81 0.0M
2023-04-24 21.56 23.00 20.85 20.85 0.2M
2023-04-21 21.94 21.94 21.94 21.94 0.0M
2023-04-20 23.09 23.09 23.09 23.09 0.0M
2023-04-19 24.30 24.30 24.30 24.30 0.0M
2023-04-18 25.57 25.57 25.57 25.57 0.1M
2023-04-17 28.00 28.99 26.91 26.91 0.3M
2023-04-13 25.64 28.32 25.64 28.32 0.4M
2023-04-12 26.98 26.98 26.98 26.98 0.0M
2023-04-11 28.39 28.39 28.39 28.39 0.0M
2023-04-10 29.88 29.88 29.88 29.88 0.0M
2023-04-06 31.45 31.45 31.45 31.45 0.0M
2023-04-05 33.10 33.10 33.10 33.10 0.0M
2023-04-03 34.84 34.84 34.84 34.84 0.0M
2023-03-31 36.67 36.67 36.67 36.67 0.0M
2023-03-29 38.59 38.59 38.59 38.59 0.0M
2023-03-28 40.62 40.62 40.62 40.62 0.0M
2023-03-27 42.75 42.75 42.75 42.75 0.0M
2023-03-24 49.72 49.72 45.00 45.00 0.3M
2023-03-23 47.36 47.36 47.36 47.36 0.0M
2023-03-22 45.11 45.11 45.11 45.11 0.0M
2023-03-21 42.96 42.97 42.96 42.97 0.0M
2023-03-20 40.93 40.93 40.93 40.93 0.1M
2023-03-17 38.99 38.99 38.99 38.99 0.0M
2023-03-16 37.14 37.14 37.10 37.14 0.1M
2023-03-15 35.38 35.38 35.38 35.38 0.0M
2023-03-14 33.70 33.70 33.70 33.70 0.0M
2023-03-13 30.58 32.10 30.58 32.10 0.0M
2023-03-10 30.30 30.58 27.90 30.58 0.1M
2023-03-09 29.13 29.13 29.13 29.13 0.1M
2023-03-08 27.75 27.75 27.75 27.75 0.1M
2023-03-06 23.93 26.43 23.93 26.43 0.7M
2023-03-03 27.10 27.10 24.52 25.18 0.3M
2023-03-02 25.81 25.81 25.81 25.81 0.0M
2023-03-01 24.59 24.59 24.59 24.59 0.0M
2023-02-28 23.42 23.42 22.32 23.42 0.2M
2023-02-27 22.31 22.31 22.31 22.31 0.0M
2023-02-24 21.00 21.25 20.64 21.25 0.1M
2023-02-23 20.24 20.24 18.32 20.24 0.8M
2023-02-22 19.28 19.28 19.28 19.28 0.0M
2023-02-21 18.37 18.37 18.37 18.37 0.0M
2023-02-20 17.50 17.50 17.50 17.50 0.0M
2023-02-17 16.67 16.67 16.67 16.67 0.0M
2023-02-16 15.55 15.88 15.30 15.88 0.1M
2023-02-15 13.96 15.13 13.96 15.13 0.1M
2023-02-14 14.42 14.42 13.06 14.41 0.5M
2023-02-13 13.74 13.74 13.74 13.74 0.0M
2023-02-10 13.09 13.09 13.09 13.09 0.0M
2023-02-09 12.47 12.47 12.47 12.47 0.0M
2023-02-08 11.34 11.34 11.30 11.34 0.0M
2023-02-07 10.31 10.31 10.31 10.31 0.0M
2023-02-06 9.34 9.53 9.27 9.38 0.0M
2023-02-03 9.40 9.66 9.08 9.08 0.0M
2023-02-02 8.98 9.37 8.98 9.28 0.0M
2023-02-01 9.51 9.51 9.09 9.28 0.0M
2023-01-31 8.70 9.25 8.70 9.18 0.0M
2023-01-30 8.75 9.10 8.52 8.83 0.0M
2023-01-27 9.05 9.58 8.87 8.92 0.0M
2023-01-25 9.57 9.57 9.10 9.31 0.0M
2023-01-24 9.27 9.27 9.05 9.20 0.0M
2023-01-23 9.57 9.67 9.15 9.15 0.0M
2023-01-20 9.40 9.67 9.40 9.40 0.0M
2023-01-19 9.53 9.72 9.53 9.72 0.0M
2023-01-18 9.89 9.89 9.41 9.54 0.0M
2023-01-17 9.52 9.67 9.48 9.67 0.0M
2023-01-16 9.23 9.50 9.20 9.21 0.0M
2023-01-13 8.78 9.50 8.78 9.23 0.0M
2023-01-12 9.20 9.46 9.20 9.20 0.0M
2023-01-11 8.96 9.42 8.96 9.18 0.0M
2023-01-10 9.35 9.35 9.18 9.27 0.0M
2023-01-09 10.13 10.13 9.22 9.40 0.0M
2023-01-06 9.08 9.68 9.08 9.65 0.0M
2023-01-05 9.13 9.22 9.00 9.22 0.0M
2023-01-04 9.50 9.50 9.00 9.22 0.0M
2023-01-03 9.00 9.49 9.00 9.20 0.0M
2023-01-02 9.05 9.40 8.78 9.10 0.0M