SPL Industries Ltd

SPND
🏛️ 인도 →
38.42
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 40.45 40.45 38.00 38.42 0.0M
2025-09-25 38.89 40.05 38.89 40.05 0.0M
2025-09-24 39.82 40.49 39.00 39.89 0.0M
2025-09-23 40.50 40.50 39.05 39.97 0.0M
2025-09-22 40.00 40.00 39.40 39.50 0.0M
2025-09-19 40.30 40.80 39.75 40.01 0.0M
2025-09-18 40.40 41.19 39.25 41.19 0.0M
2025-09-17 39.99 40.89 39.72 40.80 0.0M
2025-09-16 39.60 40.54 39.30 39.30 0.0M
2025-09-15 40.45 40.65 39.50 39.60 0.0M
2025-09-12 40.25 41.03 39.32 39.83 0.0M
2025-09-11 40.45 41.40 39.69 40.32 0.0M
2025-09-10 39.96 41.45 39.96 40.92 0.0M
2025-09-09 40.54 42.03 40.41 40.99 0.0M
2025-09-08 39.38 43.00 38.13 39.94 0.1M
2025-09-05 39.22 39.45 39.22 39.38 0.0M
2025-09-04 40.88 40.94 38.20 38.27 0.0M
2025-09-03 44.75 44.75 38.07 39.50 0.0M
2025-09-02 40.40 45.99 39.00 39.07 0.0M
2025-09-01 35.00 41.00 35.00 39.10 0.0M
2025-08-29 40.50 41.66 39.51 40.25 0.0M
2025-08-28 40.50 40.96 39.40 39.82 0.0M
2025-08-26 40.85 43.89 39.26 40.82 0.1M
2025-08-25 38.85 42.24 38.85 39.95 0.0M
2025-08-22 40.10 40.10 38.00 38.00 0.0M
2025-08-21 35.50 38.40 35.50 38.20 0.0M
2025-08-20 36.93 37.10 36.93 37.10 0.0M
2025-08-19 36.40 36.75 34.00 36.75 0.0M
2025-08-18 34.75 37.00 34.75 35.00 0.0M
2025-08-14 38.00 38.00 35.46 35.46 0.0M
2025-08-13 39.40 39.40 36.90 36.94 0.0M
2025-08-12 37.75 38.84 37.75 38.84 0.0M
2025-08-11 38.99 38.99 37.00 37.00 0.0M
2025-08-08 38.50 38.80 38.50 38.80 0.0M
2025-08-07 38.81 38.81 38.80 38.80 0.0M
2025-08-06 39.25 39.59 39.25 39.59 0.0M
2025-08-05 40.11 40.11 40.05 40.05 0.0M
2025-08-04 40.50 40.50 40.50 40.50 0.0M
2025-08-01 41.09 41.51 41.09 41.30 0.0M
2025-07-31 41.42 41.92 41.09 41.92 0.0M
2025-07-30 40.40 41.92 40.40 41.92 0.0M
2025-07-29 41.10 41.10 41.10 41.10 0.0M
2025-07-28 41.10 41.10 41.10 41.10 0.0M
2025-07-24 41.10 41.10 41.10 41.10 0.0M
2025-07-23 41.10 41.10 41.10 41.10 0.0M
2025-07-22 42.00 42.00 41.90 41.90 0.0M
2025-07-21 42.51 42.51 42.51 42.51 0.0M
2025-07-14 42.51 42.51 42.51 42.51 0.0M
2025-07-11 42.95 42.95 42.14 42.14 0.0M
2025-07-08 44.46 44.46 43.00 43.00 0.0M
2025-07-07 44.00 44.00 43.69 43.69 0.0M
2025-07-04 44.85 44.85 44.58 44.58 0.0M
2025-07-03 45.90 45.90 45.48 45.48 0.0M
2025-07-02 45.49 46.50 45.49 46.40 0.0M
2025-07-01 43.60 45.49 43.60 45.49 0.0M
2025-06-30 43.47 44.01 43.40 43.60 0.0M
2025-06-27 42.90 43.47 42.90 43.47 0.0M
2025-06-26 43.60 43.60 41.31 41.40 0.0M
2025-06-25 40.02 42.02 40.02 41.61 0.0M
2025-06-24 39.85 40.30 39.85 40.02 0.0M
2025-06-23 40.05 40.05 38.60 38.60 0.0M
2025-06-20 39.70 39.70 38.05 38.40 0.0M
2025-06-19 39.75 39.75 39.75 39.75 0.0M
2025-06-16 39.20 39.99 37.90 37.90 0.0M
2025-06-13 39.06 39.90 37.15 39.20 0.0M
2025-06-12 41.20 41.20 39.01 39.06 0.0M
2025-06-11 40.40 40.40 38.00 39.65 0.0M
2025-06-10 37.20 38.74 37.13 38.74 0.0M
2025-06-09 37.35 37.35 36.50 36.90 0.0M
2025-06-06 39.20 39.20 36.51 37.35 0.0M
2025-06-04 37.34 37.59 37.34 37.35 0.0M
2025-06-03 39.30 39.30 39.30 39.30 0.0M
2025-06-02 38.99 38.99 37.50 37.51 0.0M
2025-05-30 39.65 39.65 38.41 38.41 0.0M
2025-05-29 38.43 40.43 38.43 40.43 0.0M
2025-05-28 39.00 39.00 38.60 38.60 0.0M
2025-05-27 38.85 38.85 38.70 38.70 0.0M
2025-05-26 38.05 39.49 37.13 37.20 0.0M
2025-05-23 38.85 39.50 38.00 38.11 0.0M
2025-05-22 39.50 39.50 38.90 38.90 0.0M
2025-05-21 39.00 39.00 37.85 38.56 0.0M
2025-05-20 39.00 40.50 38.70 39.00 0.0M
2025-05-19 38.50 40.70 38.50 40.44 0.0M
2025-05-16 38.61 39.75 38.61 39.75 0.0M
2025-05-15 39.00 40.00 38.00 38.61 0.0M
2025-05-14 40.00 40.00 37.50 38.26 0.0M
2025-05-13 38.50 38.80 38.00 38.79 0.0M
2025-05-12 36.80 37.90 36.80 37.85 0.0M
2025-05-09 35.60 37.27 35.00 36.48 0.0M
2025-05-07 35.17 35.50 35.17 35.50 0.0M
2025-05-06 36.20 37.00 35.35 35.42 0.0M
2025-05-05 36.25 38.00 36.20 37.01 0.0M
2025-05-02 36.40 37.00 36.10 36.66 0.0M
2025-04-30 37.50 37.80 35.01 37.00 0.0M
2025-04-29 36.80 36.80 35.50 36.49 0.0M
2025-04-28 36.50 37.20 36.00 36.80 0.0M
2025-04-25 38.07 38.07 36.26 37.48 0.0M
2025-04-23 36.25 38.00 36.18 36.26 0.0M
2025-04-22 36.11 36.22 35.49 36.22 0.0M
2025-04-17 34.50 34.50 34.00 34.50 0.0M
2025-04-16 34.46 34.99 34.00 34.50 0.0M
2025-04-15 33.10 35.00 33.10 34.46 0.0M
2025-04-11 34.00 35.00 32.20 34.30 0.0M
2025-04-09 33.99 35.50 32.80 33.80 0.0M
2025-04-08 32.50 33.59 32.10 33.32 0.0M
2025-04-07 31.10 32.30 30.49 31.77 0.0M
2025-04-04 35.04 35.27 33.45 33.80 0.0M
2025-04-03 32.21 34.90 32.00 34.40 0.0M
2025-04-02 32.17 32.41 31.73 32.07 0.0M
2025-04-01 32.90 34.35 31.55 31.98 0.0M
2025-03-28 34.90 34.90 32.50 33.04 0.0M
2025-03-27 35.88 35.88 33.11 33.17 0.0M
2025-03-26 37.50 37.87 34.64 35.22 0.0M
2025-03-25 40.85 40.85 37.31 37.59 0.0M
2025-03-24 40.49 40.78 38.75 38.90 0.0M
2025-03-21 41.81 41.81 40.31 40.49 0.0M
2025-03-20 39.70 41.24 39.25 40.20 0.0M
2025-03-19 38.38 39.47 38.00 39.15 0.0M
2025-03-18 37.10 38.32 36.80 37.20 0.0M
2025-03-17 39.46 39.46 37.11 37.53 0.0M
2025-03-13 37.16 41.74 37.16 38.31 0.0M
2025-03-12 39.94 39.94 37.00 37.72 0.0M
2025-03-11 37.88 39.70 37.10 39.16 0.0M
2025-03-10 40.55 40.57 38.02 38.22 0.0M
2025-03-07 43.90 43.90 40.70 40.72 0.0M
2025-03-06 38.81 42.57 38.81 40.70 0.0M
2025-03-05 39.01 40.35 39.01 39.52 0.0M
2025-03-04 38.00 39.70 37.30 38.70 0.0M
2025-03-03 37.04 37.04 35.31 36.23 0.0M
2025-02-28 38.00 38.00 36.09 36.66 0.0M
2025-02-27 39.01 39.98 38.20 38.37 0.0M
2025-02-25 40.43 40.43 39.81 39.94 0.0M
2025-02-24 40.55 40.55 39.20 39.81 0.0M
2025-02-21 40.99 40.99 39.30 39.34 0.0M
2025-02-20 39.25 39.64 38.31 39.03 0.0M
2025-02-19 39.01 45.00 37.32 38.21 0.0M
2025-02-18 43.59 43.59 39.62 40.57 0.0M
2025-02-17 44.00 44.00 42.00 43.19 0.0M
2025-02-14 49.80 49.80 44.05 45.15 0.0M
2025-02-13 51.10 51.34 49.45 49.81 0.0M
2025-02-12 52.50 52.50 48.08 49.53 0.0M
2025-02-11 53.78 53.78 52.02 52.55 0.0M
2025-02-10 55.00 55.00 53.45 53.45 0.0M
2025-02-07 54.02 54.67 53.63 53.74 0.0M
2025-02-06 53.16 54.09 53.16 53.79 0.0M
2025-02-05 54.00 54.90 53.65 53.67 0.0M
2025-02-04 54.34 55.16 53.80 53.92 0.0M
2025-02-03 54.99 54.99 54.50 54.69 0.0M
2025-02-01 54.66 56.27 54.66 54.99 0.0M
2025-01-31 54.58 55.30 53.31 54.63 0.0M
2025-01-30 55.98 59.60 53.37 55.19 0.0M
2025-01-29 53.50 53.50 52.54 53.04 0.0M
2025-01-28 53.51 53.51 51.70 52.55 0.0M
2025-01-27 53.00 64.45 52.00 53.06 0.0M
2025-01-24 55.37 55.37 53.67 54.06 0.0M
2025-01-23 55.00 56.02 55.00 55.00 0.0M
2025-01-22 56.12 57.22 55.18 55.95 0.0M
2025-01-21 59.16 59.16 51.48 55.75 0.0M
2025-01-20 58.40 59.28 57.87 58.00 0.0M
2025-01-17 57.99 57.99 57.99 57.99 0.0M
2025-01-16 58.58 58.58 57.25 57.26 0.0M
2025-01-15 58.02 58.61 57.52 58.30 0.0M
2025-01-14 54.18 59.56 54.18 58.50 0.0M
2025-01-13 55.50 56.68 54.00 54.18 0.0M
2025-01-10 58.12 58.12 55.60 56.85 0.0M
2025-01-09 64.25 64.25 58.00 58.13 0.0M
2025-01-08 59.00 66.00 57.55 59.04 0.0M
2025-01-07 64.00 64.00 60.40 60.62 0.0M
2025-01-06 64.00 64.00 59.90 60.23 0.0M
2025-01-03 65.66 65.66 63.02 64.28 0.0M
2025-01-02 66.00 66.90 62.54 64.66 0.0M
2025-01-01 61.90 66.82 60.26 61.52 0.0M