Southern Magnesium and Chemicals Ltd (SUTH)

SUTH
🏛️ 인도 →
113.75
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
2025-09-26 123.00 123.00 111.65 113.75 0.0M
2025-09-25 114.30 117.50 114.30 117.50 0.0M
2025-09-24 115.60 121.00 112.60 117.15 0.0M
2025-09-23 116.00 119.00 113.10 115.60 0.0M
2025-09-22 116.05 118.60 113.05 115.85 0.0M
2025-09-19 114.00 118.65 111.00 118.15 0.0M
2025-09-18 115.00 115.00 111.15 113.00 0.0M
2025-09-17 116.30 116.30 111.10 112.00 0.0M
2025-09-16 111.90 114.75 109.35 114.00 0.0M
2025-09-15 115.80 115.80 110.00 110.20 0.0M
2025-09-12 115.00 115.00 110.00 110.50 0.0M
2025-09-11 112.60 114.45 110.10 111.55 0.0M
2025-09-10 117.95 117.95 110.20 111.10 0.0M
2025-09-09 114.00 116.25 110.00 114.80 0.0M
2025-09-08 120.00 120.00 114.00 114.00 0.0M
2025-09-05 122.00 123.95 119.95 120.00 0.0M
2025-09-04 118.00 119.00 111.25 118.75 0.0M
2025-09-03 116.50 116.50 110.00 113.35 0.0M
2025-09-02 112.10 114.90 110.00 111.35 0.0M
2025-09-01 122.05 122.45 111.15 112.10 0.0M
2025-08-29 117.00 118.95 116.90 116.95 0.0M
2025-08-28 125.00 125.00 115.15 116.90 0.0M
2025-08-26 125.05 125.05 118.80 119.85 0.0M
2025-08-25 127.00 128.90 121.00 125.05 0.0M
2025-08-22 126.20 131.30 121.65 126.15 0.0M
2025-08-21 127.50 128.20 120.30 126.20 0.0M
2025-08-20 123.00 125.25 117.50 122.10 0.0M
2025-08-19 121.40 121.95 117.50 119.30 0.0M
2025-08-18 123.85 123.85 116.10 117.45 0.0M
2025-08-14 122.65 122.65 119.00 122.20 0.0M
2025-08-13 126.60 126.70 118.00 122.65 0.0M
2025-08-12 116.25 121.95 116.25 121.50 0.0M
2025-08-11 113.15 120.00 113.15 116.25 0.0M
2025-08-08 138.80 138.80 125.70 125.70 0.0M
2025-08-07 155.00 160.00 139.65 139.65 0.0M
2025-08-06 155.95 158.75 150.95 155.15 0.0M
2025-08-05 152.10 155.25 147.80 152.85 0.0M
2025-08-04 153.10 159.75 153.10 155.55 0.0M
2025-08-01 157.40 163.45 155.05 159.20 0.0M
2025-07-31 166.00 166.00 156.00 157.30 0.0M
2025-07-30 152.00 162.90 152.00 162.00 0.0M
2025-07-29 154.75 159.80 152.00 155.30 0.0M
2025-07-28 156.80 164.10 153.10 154.00 0.0M
2025-07-25 152.85 160.10 152.10 157.80 0.0M
2025-07-24 156.40 160.00 151.60 152.85 0.0M
2025-07-23 156.05 162.80 148.25 159.55 0.0M
2025-07-22 156.30 163.90 156.05 156.05 0.0M
2025-07-21 168.50 176.00 164.25 164.25 0.0M
2025-07-18 185.00 185.00 167.40 172.85 0.0M
2025-07-17 174.00 176.20 171.50 176.20 0.0M
2025-07-16 163.10 167.85 153.40 167.85 0.0M
2025-07-15 145.00 152.60 145.00 152.60 0.0M
2025-07-14 138.70 138.75 130.00 138.75 0.0M
2025-07-11 131.90 131.90 125.80 126.15 0.0M
2025-07-10 128.80 128.80 125.00 125.70 0.0M
2025-07-09 130.00 130.00 128.80 128.80 0.0M
2025-07-08 128.40 130.00 128.40 129.80 0.0M
2025-07-07 130.00 132.95 127.30 130.00 0.0M
2025-07-04 126.95 133.25 126.95 128.05 0.0M
2025-07-03 127.00 130.00 125.10 126.95 0.0M
2025-07-02 121.55 129.65 121.55 129.00 0.0M
2025-07-01 133.70 133.85 127.20 127.90 0.0M
2025-06-30 131.90 135.95 124.70 133.85 0.0M
2025-06-27 131.25 131.25 131.25 131.25 0.0M
2025-06-26 128.70 128.70 128.10 128.70 0.0M
2025-06-25 126.20 126.20 126.20 126.20 0.0M
2025-06-24 123.75 123.75 120.00 123.75 0.0M
2025-06-23 119.80 121.35 119.80 121.35 0.0M
2025-06-20 119.00 119.00 117.00 119.00 0.0M
2025-06-19 122.95 122.95 119.00 119.00 0.0M
2025-06-18 122.95 122.95 120.55 120.55 0.0M
2025-06-17 122.05 123.00 122.05 123.00 0.0M
2025-06-16 127.00 127.00 124.50 124.50 0.0M
2025-06-13 126.90 127.00 125.00 127.00 0.0M
2025-06-12 126.90 126.90 126.90 126.90 0.0M
2025-06-11 129.45 129.45 129.45 129.45 0.0M
2025-06-10 132.05 132.05 132.05 132.05 0.0M
2025-06-09 134.70 134.70 134.70 134.70 0.0M
2025-06-06 137.40 137.40 137.40 137.40 0.0M
2025-06-05 140.20 140.20 140.20 140.20 0.0M
2025-06-04 143.05 143.05 143.05 143.05 0.0M
2025-06-03 145.95 145.95 145.95 145.95 0.0M
2025-06-02 148.90 148.90 148.90 148.90 0.0M
2025-05-30 151.90 151.90 151.90 151.90 0.0M
2025-05-29 159.10 159.10 155.00 155.00 0.0M
2025-05-28 149.95 156.00 149.95 156.00 0.0M
2025-05-27 149.95 153.00 149.95 153.00 0.0M
2025-05-26 154.00 154.00 153.00 153.00 0.0M
2025-05-23 157.85 157.85 156.00 156.00 0.0M
2025-05-22 154.85 157.95 154.85 154.85 0.0M
2025-05-21 161.50 161.50 147.95 158.00 0.0M
2025-05-20 156.80 156.80 150.50 155.70 0.0M
2025-05-19 149.00 149.35 148.95 149.35 0.0M
2025-05-16 138.25 142.25 138.25 142.25 0.0M
2025-05-15 135.00 135.50 134.40 135.50 0.0M
2025-05-14 129.65 136.10 128.10 129.05 0.0M
2025-05-13 133.00 136.00 128.00 129.65 0.0M
2025-05-12 133.85 140.50 133.20 134.00 0.0M
2025-05-09 136.55 136.55 133.85 133.85 0.0M
2025-05-08 137.20 137.20 136.55 136.55 0.0M
2025-05-07 136.55 136.55 136.55 136.55 0.0M
2025-05-06 139.45 139.45 139.30 139.30 0.0M
2025-05-05 142.10 142.10 142.10 142.10 0.0M
2025-05-02 145.00 145.00 145.00 145.00 0.0M
2025-04-30 150.95 150.95 147.95 147.95 0.0M
2025-04-29 145.05 150.95 145.05 150.95 0.0M
2025-04-28 150.65 150.65 148.00 148.00 0.0M
2025-04-25 152.95 152.95 150.65 150.65 0.0M
2025-04-24 153.50 153.70 150.60 153.70 0.0M
2025-04-23 153.00 153.75 153.00 153.65 0.0M
2025-04-22 154.00 154.00 150.95 153.75 0.0M
2025-04-21 153.00 154.00 153.00 154.00 0.0M
2025-04-17 154.00 154.00 153.25 153.25 0.0M
2025-04-16 155.00 155.00 151.90 154.00 0.0M
2025-04-15 149.00 155.00 149.00 155.00 0.0M
2025-04-11 152.00 152.00 152.00 152.00 0.0M
2025-04-09 152.00 152.00 151.90 151.90 0.0M
2025-04-08 150.00 151.90 150.00 151.90 0.0M
2025-04-07 150.00 154.65 149.00 149.00 0.0M
2025-04-04 156.00 156.80 155.00 156.80 0.0M
2025-04-03 146.00 149.35 145.05 149.35 0.0M
2025-04-02 138.95 145.80 138.95 142.25 0.0M
2025-04-01 134.95 138.95 130.05 138.95 0.0M
2025-03-28 126.90 139.00 126.90 134.30 0.0M
2025-03-27 136.00 137.00 128.45 133.55 0.0M
2025-03-26 142.30 142.30 135.20 135.20 0.0M
2025-03-25 148.00 148.00 140.05 142.30 0.0M
2025-03-24 149.95 151.50 144.50 147.00 0.0M
2025-03-21 147.00 151.00 141.55 149.20 0.0M
2025-03-20 153.05 153.05 144.35 147.00 0.0M
2025-03-19 153.75 153.75 147.00 150.00 0.0M
2025-03-18 146.50 153.80 144.05 153.75 0.0M
2025-03-17 138.00 151.20 138.00 146.50 0.0M
2025-03-13 142.00 145.45 138.05 144.00 0.0M
2025-03-12 145.05 149.80 143.00 143.70 0.0M
2025-03-11 150.85 152.10 145.80 149.90 0.0M
2025-03-10 153.00 158.35 150.00 150.75 0.0M
2025-03-07 148.00 150.85 148.00 150.85 0.0M
2025-03-06 137.10 143.90 137.10 143.70 0.0M
2025-03-05 135.05 141.80 128.50 137.05 0.0M
2025-03-04 137.75 143.80 135.00 135.05 0.0M
2025-03-03 145.00 145.10 137.75 137.75 0.0M
2025-02-28 140.55 152.30 140.55 145.00 0.0M
2025-02-27 152.95 152.95 147.05 147.90 0.0M
2025-02-25 157.80 157.80 145.20 154.05 0.0M
2025-02-24 154.20 154.20 149.55 152.80 0.0M
2025-02-21 154.00 160.00 153.00 157.40 0.0M
2025-02-20 159.10 159.10 144.05 153.00 0.0M
2025-02-19 146.00 152.25 137.75 151.60 0.0M
2025-02-18 158.90 158.90 145.00 145.00 0.0M
2025-02-17 163.60 168.00 152.35 152.60 0.0M
2025-02-14 161.00 164.00 160.00 160.35 0.0M
2025-02-13 161.00 165.00 160.00 164.75 0.0M
2025-02-12 166.60 169.40 160.00 162.45 0.0M
2025-02-11 169.70 169.70 160.60 167.40 0.0M
2025-02-10 175.00 175.00 161.00 169.50 0.0M
2025-02-07 183.90 184.15 164.90 164.90 0.0M
2025-02-06 191.00 201.95 183.20 183.20 0.0M
2025-02-05 203.55 203.55 203.55 203.55 0.0M
2025-02-04 225.50 235.90 214.25 214.25 0.0M
2025-02-03 226.00 243.50 225.40 225.50 0.0M
2025-02-01 230.00 238.40 223.55 237.25 0.0M
2025-01-31 212.35 231.00 212.35 230.00 0.0M
2025-01-30 233.30 233.30 221.70 222.80 0.0M
2025-01-29 233.10 240.00 228.00 233.35 0.0M
2025-01-28 233.55 243.85 233.10 240.00 0.0M
2025-01-27 239.55 246.40 235.30 245.35 0.0M
2025-01-24 256.95 256.95 236.30 247.65 0.0M
2025-01-23 233.70 248.00 233.70 245.75 0.0M
2025-01-22 246.05 248.95 234.10 246.00 0.0M
2025-01-21 238.00 247.90 238.00 244.85 0.0M
2025-01-20 255.00 255.00 237.75 240.55 0.0M
2025-01-17 246.75 253.95 237.75 250.20 0.0M
2025-01-16 234.00 246.75 230.05 246.75 0.0M
2025-01-15 226.25 241.80 226.25 235.00 0.0M
2025-01-14 228.90 236.55 224.20 231.60 0.0M
2025-01-13 236.95 251.95 233.60 236.00 0.0M
2025-01-10 253.00 259.85 241.00 245.70 0.0M
2025-01-09 260.50 260.50 250.35 252.35 0.0M
2025-01-08 277.50 277.50 257.65 258.15 0.0M
2025-01-07 262.70 274.90 261.05 268.90 0.0M
2025-01-06 278.45 278.45 260.30 265.00 0.0M
2025-01-03 276.85 276.85 265.00 272.95 0.0M
2025-01-02 277.25 277.25 261.05 267.85 0.0M
2025-01-01 261.00 267.25 257.10 267.25 0.0M