S.P.Apparels Ltd (SPAP)

SPAP
🏛️ 인도 →
728.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 612.40 631.95 604.55 606.90 0.1M
2023-12-28 616.00 622.50 604.00 607.90 0.2M
2023-12-27 608.20 625.00 595.00 616.00 0.0M
2023-12-26 615.00 632.90 600.60 603.30 0.1M
2023-12-22 605.75 623.45 604.00 617.15 0.0M
2023-12-21 592.60 611.00 589.00 602.90 0.0M
2023-12-20 610.00 632.00 592.35 598.55 0.0M
2023-12-19 615.05 617.95 599.55 601.55 0.0M
2023-12-18 624.20 626.95 606.00 608.75 0.0M
2023-12-15 633.60 635.00 612.00 617.35 0.0M
2023-12-14 639.45 645.00 622.90 627.00 0.0M
2023-12-13 649.90 649.90 625.50 629.65 0.0M
2023-12-12 639.50 659.90 637.00 646.75 0.1M
2023-12-11 645.10 662.50 628.20 633.15 0.0M
2023-12-08 640.25 656.45 625.00 638.50 0.1M
2023-12-07 616.20 642.30 609.45 636.60 0.0M
2023-12-06 621.35 622.35 605.00 610.80 0.0M
2023-12-05 643.25 643.25 612.00 615.20 0.0M
2023-12-04 616.15 646.85 609.35 632.10 0.1M
2023-12-01 622.25 629.00 606.30 609.35 0.0M
2023-11-30 614.75 632.45 603.00 622.15 0.0M
2023-11-29 613.95 621.90 601.30 608.55 0.0M
2023-11-28 646.10 647.95 607.00 613.95 0.1M
2023-11-24 623.00 667.85 623.00 639.00 0.2M
2023-11-23 621.00 631.95 617.75 623.65 0.0M
2023-11-22 609.05 633.30 606.70 627.90 0.1M
2023-11-21 583.00 611.10 583.00 609.05 0.0M
2023-11-20 594.00 601.45 581.00 588.45 0.0M
2023-11-17 613.00 618.70 591.50 593.90 0.1M
2023-11-16 619.00 619.00 603.85 605.25 0.0M
2023-11-15 594.60 617.00 587.65 613.40 0.1M
2023-11-13 587.45 595.40 574.05 588.05 0.0M
2023-11-12 590.10 598.45 576.30 581.55 0.0M
2023-11-10 579.50 588.00 574.10 584.90 0.0M
2023-11-09 577.90 592.90 572.05 576.75 0.0M
2023-11-08 608.05 608.05 576.00 577.90 0.1M
2023-11-07 582.80 600.65 555.10 595.05 0.1M
2023-11-06 558.20 597.95 558.20 574.20 0.1M
2023-11-03 548.25 574.00 548.25 558.30 0.0M
2023-11-02 565.00 578.90 555.00 558.10 0.0M
2023-11-01 573.00 573.00 552.00 558.70 0.0M
2023-10-31 595.10 603.85 562.40 567.90 0.1M
2023-10-30 563.65 598.95 554.70 594.35 0.0M
2023-10-27 555.50 579.50 545.10 559.95 0.1M
2023-10-26 559.00 564.40 542.00 554.00 0.1M
2023-10-25 561.05 576.25 537.00 566.25 0.1M
2023-10-23 619.70 626.95 558.10 567.80 0.1M
2023-10-20 596.00 674.85 595.95 612.35 0.5M
2023-10-19 600.00 608.00 580.80 590.15 0.1M
2023-10-18 608.00 609.20 585.55 598.75 0.1M
2023-10-17 593.40 609.90 585.20 605.50 0.1M
2023-10-16 598.00 600.00 580.10 584.65 0.1M
2023-10-13 591.00 606.50 578.20 583.00 0.1M
2023-10-12 567.05 601.40 560.15 589.00 0.1M
2023-10-11 533.00 563.80 530.05 558.75 0.1M
2023-10-10 516.80 539.00 507.75 529.05 0.0M
2023-10-09 507.00 517.90 498.35 510.60 0.1M
2023-10-06 505.50 519.90 494.60 516.25 0.0M
2023-10-05 494.55 510.10 490.15 505.50 0.1M
2023-10-04 500.15 510.35 485.05 489.65 0.0M
2023-10-03 505.85 510.60 495.00 497.95 0.0M
2023-09-29 516.45 517.55 505.35 505.85 0.0M
2023-09-28 517.90 522.60 508.75 512.85 0.0M
2023-09-27 497.05 519.00 497.00 513.40 0.0M
2023-09-26 512.40 519.95 493.30 497.05 0.0M
2023-09-25 505.00 512.50 502.35 507.50 0.0M
2023-09-22 507.50 523.85 501.05 503.65 0.0M
2023-09-21 518.45 529.85 505.45 511.65 0.0M
2023-09-20 522.95 528.45 504.75 510.80 0.1M
2023-09-18 552.70 570.00 521.05 523.65 0.0M
2023-09-15 546.60 552.35 535.05 545.35 0.0M
2023-09-14 542.85 558.90 541.00 546.65 0.1M
2023-09-13 527.85 539.40 503.85 535.10 0.0M
2023-09-12 556.00 558.00 507.95 513.35 0.1M
2023-09-11 574.00 574.90 550.00 551.25 0.0M
2023-09-08 589.90 595.00 561.40 566.20 0.0M
2023-09-07 583.00 584.95 570.40 581.60 0.0M
2023-09-06 564.30 588.45 541.00 570.40 0.1M
2023-09-05 576.55 583.30 556.90 564.30 0.0M
2023-09-04 586.00 591.30 568.30 570.85 0.0M
2023-09-01 562.15 589.45 558.00 583.25 0.1M
2023-08-31 589.00 595.00 553.00 556.60 0.1M
2023-08-30 591.90 615.00 575.65 585.70 0.2M
2023-08-29 545.00 592.40 545.00 570.70 0.2M
2023-08-28 557.05 563.30 538.10 541.35 0.1M
2023-08-25 534.70 573.90 531.10 553.40 0.3M
2023-08-24 526.50 546.55 523.00 533.10 0.0M
2023-08-23 527.70 535.95 518.95 525.45 0.1M
2023-08-22 547.00 549.80 521.00 529.15 0.2M
2023-08-21 483.00 548.55 483.00 533.70 0.8M
2023-08-18 441.50 483.00 438.05 471.45 0.2M
2023-08-17 438.65 445.05 431.15 438.80 0.0M
2023-08-16 454.00 457.60 436.30 439.80 0.1M
2023-08-14 439.00 458.00 430.25 453.85 0.0M
2023-08-11 462.15 471.70 440.00 442.45 0.0M
2023-08-10 455.15 465.00 455.15 462.15 0.0M
2023-08-09 458.50 472.00 448.50 452.65 0.0M
2023-08-08 449.00 458.60 449.00 454.10 0.0M
2023-08-07 445.00 460.00 442.65 452.25 0.0M
2023-08-04 451.05 453.90 441.05 442.65 0.0M
2023-08-03 443.65 454.80 441.55 446.65 0.0M
2023-08-02 452.80 457.80 437.60 441.40 0.0M
2023-08-01 464.75 464.75 450.10 452.55 0.0M
2023-07-31 458.00 469.10 451.30 453.80 0.1M
2023-07-28 469.60 472.05 457.00 464.70 0.0M
2023-07-27 470.00 482.70 464.50 466.25 0.0M
2023-07-26 470.50 471.30 458.00 465.30 0.0M
2023-07-25 457.05 480.75 456.55 468.65 0.0M
2023-07-24 469.45 469.95 455.40 459.85 0.1M
2023-07-21 499.65 503.40 465.00 471.45 0.1M
2023-07-20 496.00 503.50 491.55 496.05 0.0M
2023-07-19 498.65 507.85 498.65 500.60 0.0M
2023-07-18 492.00 500.00 483.90 498.65 0.0M
2023-07-17 490.00 497.65 485.10 490.85 0.0M
2023-07-14 468.70 493.00 461.55 484.05 0.1M
2023-07-13 465.85 475.00 457.85 465.05 0.1M
2023-07-12 441.20 466.00 436.30 452.60 0.1M
2023-07-11 445.00 449.20 432.05 441.15 0.0M
2023-07-10 457.10 462.10 440.45 442.90 0.0M
2023-07-07 452.00 465.90 450.10 457.00 0.0M
2023-07-06 444.10 455.95 444.10 452.20 0.0M
2023-07-05 448.05 453.00 443.10 447.10 0.0M
2023-07-04 455.00 455.00 441.30 448.05 0.0M
2023-07-03 472.35 472.35 444.60 447.55 0.1M
2023-06-30 480.00 480.00 462.35 465.35 0.0M
2023-06-28 449.20 480.00 442.00 477.05 0.2M
2023-06-27 448.60 457.95 443.20 449.20 0.0M
2023-06-26 443.70 452.00 442.00 445.60 0.0M
2023-06-23 456.90 457.00 443.00 448.20 0.0M
2023-06-22 455.85 461.60 444.60 453.50 0.2M
2023-06-21 435.00 463.90 435.00 453.00 0.2M
2023-06-20 428.00 434.15 425.00 433.70 0.0M
2023-06-19 427.95 431.95 419.55 425.65 0.0M
2023-06-16 413.35 424.85 409.30 422.80 0.0M
2023-06-15 417.55 421.50 407.10 409.25 0.0M
2023-06-14 424.60 426.75 403.60 410.35 0.1M
2023-06-13 428.70 430.10 418.05 420.50 0.0M
2023-06-12 425.50 434.80 425.00 428.70 0.0M
2023-06-09 434.00 434.05 422.15 424.55 0.0M
2023-06-08 420.65 435.00 420.60 429.75 0.0M
2023-06-07 423.45 429.85 411.75 420.60 0.0M
2023-06-06 419.90 430.10 411.60 420.10 0.0M
2023-06-05 418.20 424.85 415.00 416.15 0.1M
2023-06-02 420.00 422.00 410.05 414.10 0.1M
2023-06-01 419.00 424.00 405.15 408.50 0.0M
2023-05-31 410.00 420.00 410.00 416.35 0.0M
2023-05-30 404.20 415.00 398.75 412.25 0.0M
2023-05-29 404.00 418.50 398.50 401.30 0.1M
2023-05-26 391.90 403.90 386.60 400.70 0.0M
2023-05-25 386.50 391.90 383.10 390.40 0.0M
2023-05-24 384.10 391.90 381.45 386.00 0.0M
2023-05-23 387.15 387.15 377.60 382.80 0.0M
2023-05-22 394.90 394.90 374.00 382.75 0.0M
2023-05-19 370.15 389.90 369.40 388.35 0.0M
2023-05-18 387.00 387.00 366.50 369.35 0.0M
2023-05-17 388.00 388.00 366.70 382.00 0.0M
2023-05-16 384.90 398.70 383.40 386.80 0.1M
2023-05-15 389.05 389.95 380.20 384.90 0.0M
2023-05-12 384.35 389.15 377.90 385.25 0.0M
2023-05-11 374.10 383.80 374.10 380.55 0.0M
2023-05-10 368.00 383.15 366.00 372.75 0.0M
2023-05-09 375.35 381.60 365.50 368.45 0.0M
2023-05-08 371.00 382.00 368.05 377.25 0.0M
2023-05-05 370.00 373.95 359.60 365.50 0.0M
2023-05-04 385.00 385.00 362.70 366.00 0.0M
2023-05-03 379.95 384.75 375.05 381.25 0.0M
2023-05-02 366.20 382.80 366.20 380.05 0.0M
2023-04-28 385.00 385.50 368.30 371.70 0.0M
2023-04-27 380.00 388.00 371.95 374.50 0.0M
2023-04-26 355.00 378.30 354.95 375.10 0.1M
2023-04-25 361.20 377.85 350.00 351.05 0.0M
2023-04-24 340.00 365.00 340.00 358.90 0.0M
2023-04-21 348.10 349.00 338.05 340.35 0.0M
2023-04-20 339.60 345.55 339.25 344.60 0.0M
2023-04-19 349.50 349.50 337.40 339.15 0.0M
2023-04-18 331.00 352.40 327.05 347.10 0.0M
2023-04-17 330.80 330.80 322.00 328.60 0.0M
2023-04-13 327.80 330.00 323.05 327.90 0.0M
2023-04-12 329.40 329.40 323.05 324.85 0.0M
2023-04-11 340.35 344.00 326.00 327.50 0.1M
2023-04-10 343.00 350.00 337.00 340.95 0.0M
2023-04-06 353.00 353.00 339.10 345.60 0.0M
2023-04-05 335.95 356.45 334.05 348.05 0.0M
2023-04-03 320.65 336.15 320.65 333.10 0.0M
2023-03-31 326.30 328.40 316.05 321.80 0.0M
2023-03-29 322.95 328.40 314.00 323.80 0.0M
2023-03-28 327.60 333.95 321.00 324.15 0.0M
2023-03-27 334.40 334.40 324.40 327.05 0.0M
2023-03-24 340.40 340.40 330.00 330.90 0.0M
2023-03-23 331.10 341.95 329.05 339.75 0.0M
2023-03-22 338.60 341.90 330.10 332.35 0.0M
2023-03-21 335.00 345.00 325.15 334.65 0.0M
2023-03-20 347.10 347.10 327.00 331.25 0.0M
2023-03-17 336.20 340.05 333.50 338.10 0.0M
2023-03-16 334.50 336.80 324.90 333.50 0.0M
2023-03-15 337.25 344.00 336.00 339.40 0.0M
2023-03-14 327.00 345.00 322.05 337.95 0.0M
2023-03-13 341.00 347.95 326.20 328.40 0.0M
2023-03-10 340.15 348.70 333.10 346.00 0.3M
2023-03-09 349.55 355.50 341.00 345.35 0.0M
2023-03-08 340.55 352.00 334.05 349.55 0.0M
2023-03-06 331.00 343.50 330.00 340.55 0.0M
2023-03-03 324.35 339.70 323.40 332.70 0.0M
2023-03-02 325.40 325.40 317.60 321.85 0.0M
2023-03-01 309.70 326.00 309.70 321.00 0.0M
2023-02-28 309.20 315.00 305.00 313.25 0.0M
2023-02-27 310.25 319.25 307.00 308.80 0.1M
2023-02-24 315.45 319.50 311.75 314.25 0.0M
2023-02-23 317.95 317.95 308.35 313.75 0.0M
2023-02-22 312.80 319.05 308.20 315.05 0.0M
2023-02-21 309.00 318.50 304.00 315.35 0.0M
2023-02-20 298.30 314.60 298.00 309.50 0.0M
2023-02-17 282.65 298.00 282.05 294.00 0.0M
2023-02-16 282.10 284.00 276.60 281.90 0.0M
2023-02-15 271.00 284.00 271.00 281.30 0.0M
2023-02-14 292.45 292.45 273.35 276.70 0.0M
2023-02-13 300.00 306.20 285.35 288.50 0.0M
2023-02-10 296.80 301.85 293.30 295.55 0.0M
2023-02-09 305.55 316.45 293.30 297.05 0.0M
2023-02-08 301.95 305.00 293.35 299.65 0.0M
2023-02-07 301.10 307.45 295.00 296.20 0.0M
2023-02-06 303.00 307.95 296.05 302.75 0.0M
2023-02-03 303.15 305.10 298.25 300.90 0.0M
2023-02-02 301.65 308.50 300.40 302.30 0.0M
2023-02-01 309.20 319.15 298.65 302.50 0.0M
2023-01-31 306.00 312.75 301.05 308.55 0.0M
2023-01-30 307.15 307.15 297.95 302.25 0.0M
2023-01-27 305.45 311.95 296.00 303.05 0.0M
2023-01-25 309.50 311.95 301.95 303.50 0.0M
2023-01-24 313.50 316.00 307.90 309.50 0.0M
2023-01-23 322.50 322.50 311.00 312.70 0.0M
2023-01-20 322.90 322.90 315.75 317.15 0.0M
2023-01-19 319.40 320.40 316.10 317.20 0.0M
2023-01-18 318.25 322.35 317.00 319.55 0.0M
2023-01-17 319.10 322.40 316.10 317.35 0.0M
2023-01-16 320.15 324.00 313.00 319.10 0.0M
2023-01-13 321.50 328.00 314.65 319.20 0.0M
2023-01-12 324.50 324.50 316.50 317.90 0.0M
2023-01-11 321.40 323.95 317.60 322.50 0.0M
2023-01-10 322.25 327.25 319.90 322.95 0.0M
2023-01-09 318.05 330.15 318.05 321.95 0.0M
2023-01-06 321.35 323.00 316.75 317.85 0.0M
2023-01-05 321.15 325.00 315.20 321.35 0.0M
2023-01-04 325.25 327.45 318.10 319.75 0.0M
2023-01-03 325.50 329.50 319.95 325.25 0.0M
2023-01-02 328.00 328.00 321.10 322.90 0.0M