Sonam Ltd (SONT)

SONT
🏛️ 인도 →
43.66
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
2021-12-31 18.25 18.26 17.74 17.74 0.0M
2021-12-30 18.25 18.38 17.52 18.14 0.1M
2021-12-29 18.00 19.34 17.25 18.23 0.1M
2021-12-28 19.24 19.24 17.39 17.75 0.0M
2021-12-27 17.75 17.75 17.00 17.25 0.0M
2021-12-24 17.25 17.51 17.00 17.51 0.0M
2021-12-23 17.25 17.50 17.25 17.44 0.0M
2021-12-22 17.50 17.50 17.43 17.45 0.1M
2021-12-21 17.25 17.44 17.25 17.39 0.0M
2021-12-20 17.25 17.27 17.25 17.26 0.0M
2021-12-17 17.39 17.43 17.38 17.43 0.0M
2021-12-16 17.50 17.50 17.40 17.44 0.0M
2021-12-15 17.25 17.39 17.12 17.39 0.0M
2021-12-14 17.27 17.27 17.23 17.23 0.0M
2021-12-13 16.88 17.25 16.88 17.25 0.0M
2021-12-10 16.41 17.38 15.84 16.84 0.1M
2021-12-09 16.86 16.86 15.93 16.81 0.0M
2021-12-08 17.27 17.38 17.27 17.31 0.0M
2021-12-07 17.00 17.38 17.00 17.25 0.0M
2021-12-06 17.14 17.14 17.00 17.12 0.0M
2021-12-03 17.02 17.12 17.02 17.06 0.0M
2021-12-02 17.24 17.24 15.75 17.00 0.0M
2021-12-01 17.25 17.25 17.12 17.19 0.0M
2021-11-30 17.25 17.25 17.00 17.06 0.0M
2021-11-29 16.88 17.00 16.88 16.99 0.0M
2021-11-26 16.75 16.84 16.75 16.84 0.0M
2021-11-25 16.75 16.88 16.75 16.81 0.0M
2021-11-24 16.25 16.50 16.25 16.50 0.0M
2021-11-23 15.75 16.25 15.75 16.00 0.0M
2021-11-22 16.00 16.25 15.72 15.72 0.0M
2021-11-18 16.41 16.41 15.75 15.75 0.0M
2021-11-16 17.00 17.05 17.00 17.05 0.0M
2021-11-15 17.55 17.55 16.90 16.90 0.0M
2021-11-12 17.00 17.06 16.44 16.88 0.1M
2021-11-11 17.00 17.02 16.43 16.75 0.1M
2021-11-09 16.81 16.84 16.75 16.84 0.1M
2021-11-08 16.75 16.81 16.75 16.81 0.0M
2021-11-04 16.77 16.77 16.73 16.73 0.0M
2021-11-03 16.75 16.84 15.75 16.84 0.0M
2021-11-01 16.25 16.80 16.25 16.79 0.0M
2021-10-29 16.56 16.57 16.54 16.57 0.0M
2021-10-28 16.51 16.57 16.51 16.57 0.0M
2021-10-27 16.74 16.79 16.50 16.50 0.1M
2021-10-26 16.75 16.81 16.75 16.81 0.0M
2021-10-25 16.75 16.75 16.73 16.73 0.0M
2021-10-22 16.75 16.76 16.50 16.76 0.0M
2021-10-21 16.84 16.84 15.25 15.75 0.1M
2021-10-20 16.75 16.82 15.28 15.50 0.1M
2021-10-19 16.75 16.75 16.50 16.69 0.0M
2021-10-18 16.76 16.76 16.50 16.62 0.0M
2021-10-14 16.86 16.86 15.00 16.75 0.1M
2021-10-13 16.84 16.84 15.00 16.25 0.2M
2021-10-12 16.56 16.61 16.56 16.61 0.0M
2021-10-11 16.86 16.86 15.51 16.60 0.1M
2021-10-08 16.75 16.84 15.76 16.25 0.3M
2021-10-07 16.75 16.82 15.00 16.50 0.1M
2021-10-06 16.75 16.76 15.75 16.25 0.2M
2021-10-05 16.50 16.57 16.50 16.57 0.0M
2021-10-04 16.50 16.56 16.25 16.56 0.1M
2021-10-01 16.50 16.50 15.00 16.31 0.0M
2021-09-30 16.41 16.41 15.00 16.30 0.1M
2021-09-29 16.50 16.50 14.75 15.74 0.0M
2021-09-28 16.62 16.62 15.25 15.75 0.1M
2021-09-27 16.25 16.74 15.25 16.74 0.0M
2021-09-24 16.50 16.50 15.25 16.24 0.1M
2021-09-23 15.75 16.00 15.75 15.89 0.1M
2021-09-22 15.50 16.00 15.26 15.53 0.1M
2021-09-21 16.16 16.16 15.25 15.25 0.0M
2021-09-20 14.95 16.50 14.95 16.50 0.1M
2021-09-17 16.25 16.27 16.00 16.00 0.0M
2021-09-16 16.14 16.20 16.14 16.20 0.0M
2021-09-15 16.00 16.19 16.00 16.12 0.1M
2021-09-14 15.75 15.95 15.75 15.95 0.1M
2021-09-13 16.12 16.12 15.72 15.74 0.0M
2021-09-09 15.74 16.50 15.74 16.14 0.1M
2021-09-08 16.50 16.54 16.48 16.54 0.1M
2021-09-07 15.89 16.50 15.89 16.41 0.1M
2021-09-06 16.50 16.50 15.97 15.99 0.0M
2021-09-03 15.75 15.86 15.75 15.86 0.0M
2021-09-02 16.06 16.14 16.06 16.14 0.0M
2021-09-01 16.00 16.04 16.00 16.04 0.0M
2021-08-31 16.00 16.29 15.75 16.29 0.1M
2021-08-30 15.25 15.75 15.25 15.75 0.0M
2021-08-27 15.00 15.06 15.00 15.06 0.0M
2021-08-26 15.00 15.04 15.00 15.04 0.0M
2021-08-25 15.00 15.16 15.00 15.16 0.0M
2021-08-24 15.25 15.25 15.00 15.15 0.0M
2021-08-23 15.00 15.19 14.75 15.19 0.1M
2021-08-20 15.50 15.50 15.00 15.03 0.1M
2021-08-18 15.50 15.50 15.01 15.03 0.0M
2021-08-17 15.25 15.36 15.15 15.16 0.1M
2021-08-16 15.50 15.75 15.50 15.62 0.0M
2021-08-13 14.75 15.25 14.75 15.25 0.0M
2021-08-12 14.50 14.68 14.25 14.68 0.0M
2021-08-11 14.75 14.76 14.71 14.71 0.0M
2021-08-10 14.75 14.96 14.62 14.96 0.0M
2021-08-09 15.00 15.05 15.00 15.05 0.0M
2021-08-06 15.00 15.28 15.00 15.28 0.0M
2021-08-05 14.88 14.88 14.75 14.81 0.0M
2021-08-04 15.00 15.26 15.00 15.26 0.0M
2021-08-03 14.99 14.99 14.89 14.96 0.0M
2021-08-02 15.25 15.38 15.25 15.28 0.0M
2021-07-30 15.25 15.25 13.99 15.00 0.0M
2021-07-29 15.49 15.49 14.62 15.22 0.0M
2021-07-28 15.14 15.14 14.00 14.75 0.0M
2021-07-27 14.50 15.74 13.81 14.25 0.1M
2021-07-26 14.56 14.56 14.25 14.50 0.0M
2021-07-23 14.55 14.61 14.28 14.61 0.0M
2021-07-22 14.49 14.61 14.49 14.54 0.0M
2021-07-20 14.50 14.50 14.25 14.31 0.0M
2021-07-19 14.49 14.49 14.25 14.47 0.0M
2021-07-16 14.50 14.50 14.25 14.39 0.0M
2021-07-15 15.00 15.00 14.00 14.18 0.0M
2021-07-14 14.25 14.31 14.24 14.31 0.0M
2021-07-13 14.50 14.61 14.50 14.61 0.0M
2021-07-12 14.55 14.61 14.00 14.61 0.1M
2021-07-09 14.50 14.61 14.50 14.61 0.0M
2021-07-08 14.50 14.60 14.50 14.60 0.0M
2021-07-07 14.50 14.59 14.50 14.59 0.0M
2021-07-06 14.60 14.61 14.57 14.57 0.0M
2021-07-05 14.61 14.62 14.24 14.60 0.1M
2021-07-02 14.59 14.61 14.59 14.61 0.0M
2021-07-01 14.44 14.49 14.44 14.49 0.0M
2021-06-30 14.50 14.61 14.50 14.61 0.0M
2021-06-29 14.59 14.59 14.47 14.47 0.0M
2021-06-28 14.61 14.61 14.59 14.59 0.0M
2021-06-25 14.49 14.49 14.38 14.47 0.0M
2021-06-24 13.05 13.50 13.00 13.49 0.1M
2021-06-23 13.50 13.50 12.75 12.75 0.0M
2021-06-22 13.25 13.25 13.00 13.24 0.0M
2021-06-21 13.00 13.26 13.00 13.00 0.0M
2021-06-18 13.51 13.51 12.60 13.01 0.0M
2021-06-17 12.50 13.65 12.50 13.50 0.1M
2021-06-16 10.00 13.00 10.00 13.00 0.0M
2021-06-15 11.06 11.75 11.06 11.75 0.0M
2021-06-14 11.50 11.75 11.00 11.00 0.0M
2021-06-11 10.75 11.25 10.75 11.25 0.0M
2021-06-10 10.00 10.50 10.00 10.50 0.1M
2021-06-09 10.78 10.78 10.50 10.51 0.0M
2021-06-08 11.25 11.50 10.75 10.75 0.0M
2021-06-07 11.50 12.22 9.75 10.54 0.1M
2021-06-04 11.75 13.68 11.50 11.90 0.1M
2021-06-03 13.00 13.25 12.00 12.21 0.1M
2021-06-02 13.25 13.25 12.54 12.75 0.0M
2021-06-01 14.25 14.25 13.47 13.47 0.1M
2021-05-31 15.50 15.75 14.50 14.50 0.1M
2021-05-28 15.75 15.75 15.00 15.25 0.0M
2021-05-27 15.15 15.15 14.99 15.00 0.0M
2021-05-26 13.00 15.50 12.60 15.00 0.1M
2021-05-25 15.97 15.97 14.75 15.75 0.0M
2021-05-24 16.00 16.00 15.31 15.50 0.0M
2021-05-21 16.00 16.00 14.50 15.25 0.0M
2021-05-20 15.24 15.24 14.70 15.22 0.0M
2021-05-19 15.25 15.25 15.00 15.12 0.0M
2021-05-18 15.25 15.75 15.00 15.47 0.1M
2021-05-17 15.00 15.50 15.00 15.50 0.0M
2021-05-14 15.75 15.75 15.25 15.25 0.0M
2021-05-12 15.88 16.00 12.88 16.00 0.1M
2021-05-11 15.50 16.00 15.50 15.78 0.0M
2021-05-10 15.50 15.56 15.44 15.56 0.0M
2021-05-07 15.64 15.64 15.25 15.31 0.0M
2021-05-06 15.75 15.75 15.50 15.62 0.0M
2021-05-05 16.41 16.41 15.50 15.94 0.0M
2021-05-04 16.50 16.50 15.75 16.00 0.0M
2021-05-03 15.81 16.00 15.81 15.88 0.0M
2021-04-30 15.56 16.00 15.56 16.00 0.0M
2021-04-29 16.25 16.31 15.75 16.31 0.0M
2021-04-28 16.31 16.31 15.81 16.24 0.0M
2021-04-27 16.31 16.31 15.75 16.30 0.0M
2021-04-26 16.25 16.26 15.62 16.26 0.0M
2021-04-23 16.06 16.06 15.81 16.00 0.0M
2021-04-22 16.16 16.16 15.56 16.16 0.1M
2021-04-20 16.21 16.21 14.50 16.18 0.0M
2021-04-19 16.24 16.43 13.81 16.43 0.1M
2021-04-16 16.25 16.25 15.18 15.31 0.0M
2021-04-15 16.02 16.02 15.12 15.22 0.0M
2021-04-13 16.38 16.38 15.09 15.31 0.0M
2021-04-12 14.50 15.62 14.50 15.25 0.0M
2021-04-09 15.74 15.74 15.12 15.43 0.0M
2021-04-08 15.50 15.50 15.25 15.47 0.1M
2021-04-07 15.43 15.62 15.43 15.46 0.0M
2021-04-06 15.50 15.50 15.31 15.39 0.0M
2021-04-05 15.24 15.38 15.24 15.38 0.0M
2021-04-01 15.38 15.44 14.75 15.44 0.0M
2021-03-31 15.25 15.29 15.25 15.29 0.0M
2021-03-30 14.78 14.89 14.78 14.89 0.0M
2021-03-26 15.00 15.00 14.69 14.75 0.0M
2021-03-25 14.74 14.74 14.68 14.70 0.0M
2021-03-24 14.75 14.75 14.25 14.75 0.0M
2021-03-23 15.00 15.00 14.62 14.62 0.0M
2021-03-22 15.07 15.07 14.75 14.81 0.0M
2021-03-19 14.76 15.00 14.76 14.88 0.0M
2021-03-18 14.76 15.00 14.69 14.69 0.0M
2021-03-17 14.80 15.00 14.75 14.75 0.0M
2021-03-16 14.94 14.94 14.81 14.81 0.0M
2021-03-15 15.00 15.00 14.97 14.97 0.0M
2021-03-12 15.00 15.03 15.00 15.03 0.0M
2021-03-10 15.00 15.00 14.97 14.97 0.0M
2021-03-09 15.03 15.62 14.97 15.62 0.0M
2021-03-08 15.25 15.25 14.99 15.15 0.0M
2021-03-05 14.62 15.07 14.00 15.00 0.1M
2021-03-04 14.25 14.56 14.00 14.56 0.0M
2021-03-03 14.38 14.39 14.35 14.38 0.0M
2021-03-02 14.56 14.59 14.56 14.59 0.0M
2021-03-01 14.31 14.55 14.31 14.55 0.0M
2021-02-26 14.36 14.36 14.25 14.29 0.0M
2021-02-25 14.34 14.40 14.34 14.40 0.0M
2021-02-24 14.25 14.31 14.25 14.31 0.0M
2021-02-23 13.75 15.49 11.30 14.00 0.1M
2021-02-08 13.50 13.50 13.50 13.50 0.0M
2021-01-21 15.75 15.75 15.75 15.75 0.1M
2021-01-20 16.25 16.25 15.25 15.25 0.3M
2021-01-19 15.75 15.75 15.75 15.75 0.1M
2021-01-18 15.25 15.43 15.25 15.43 0.0M
2021-01-05 14.88 14.88 14.62 14.62 0.0M