Starlog Enterprises Ltd (STAL)

STAL
🏛️ 인도 →
56.19
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 59.29 59.90 56.00 56.19 0.0M
2025-09-25 62.00 62.20 58.00 58.80 0.0M
2025-09-24 61.50 61.50 58.32 61.33 0.0M
2025-09-23 63.00 63.00 59.00 59.72 0.0M
2025-09-22 64.00 64.00 59.22 62.97 0.0M
2025-09-19 64.99 64.99 61.34 62.01 0.0M
2025-09-18 63.70 64.30 61.01 62.46 0.0M
2025-09-17 54.10 60.50 54.10 60.14 0.0M
2025-09-16 56.17 56.17 54.00 55.21 0.0M
2025-09-15 60.25 60.25 54.20 54.33 0.0M
2025-09-12 56.00 57.75 55.23 55.48 0.0M
2025-09-11 58.99 59.00 53.55 55.79 0.0M
2025-09-10 59.20 60.00 57.00 58.24 0.0M
2025-09-09 65.00 65.00 55.25 59.24 0.0M
2025-09-08 63.99 63.99 59.25 59.30 0.0M
2025-09-05 56.10 59.98 56.10 58.69 0.0M
2025-09-04 59.23 59.23 56.41 59.00 0.0M
2025-09-03 58.18 61.50 55.88 57.35 0.0M
2025-09-02 66.99 66.99 58.00 58.18 0.0M
2025-09-01 60.31 62.00 60.31 61.98 0.0M
2025-08-29 61.24 61.24 58.38 59.11 0.0M
2025-08-28 54.50 62.99 54.50 58.77 0.0M
2025-08-26 60.01 61.85 60.01 60.01 0.0M
2025-08-25 63.31 63.31 59.28 60.01 0.0M
2025-08-22 64.46 64.46 60.30 63.00 0.0M
2025-08-21 66.47 66.47 62.13 62.27 0.0M
2025-08-20 60.31 64.34 60.31 62.56 0.0M
2025-08-19 60.10 64.39 60.10 62.47 0.0M
2025-08-18 57.00 64.50 57.00 60.04 0.0M
2025-08-14 61.47 64.60 59.00 62.94 0.0M
2025-08-13 59.16 62.89 58.50 61.46 0.0M
2025-08-12 63.99 63.99 58.68 61.30 0.0M
2025-08-11 55.31 65.97 55.31 60.38 0.0M
2025-08-08 63.93 63.94 60.00 61.13 0.0M
2025-08-07 59.57 65.42 59.57 63.93 0.0M
2025-08-06 62.05 64.78 62.02 62.68 0.0M
2025-08-05 65.36 66.99 65.28 65.28 0.0M
2025-08-04 68.72 68.72 68.71 68.71 0.0M
2025-08-01 73.25 73.27 70.06 72.32 0.0M
2025-07-31 69.79 70.03 67.90 69.82 0.0M
2025-07-30 61.06 66.70 61.06 66.70 0.0M
2025-07-29 60.65 63.68 60.65 63.53 0.0M
2025-07-28 62.25 62.50 60.35 60.65 0.0M
2025-07-25 66.66 66.66 63.33 63.52 0.0M
2025-07-24 66.00 68.79 66.00 66.66 0.0M
2025-07-23 70.44 70.44 67.04 68.47 0.0M
2025-07-22 72.40 72.40 67.78 69.59 0.0M
2025-07-21 74.68 74.69 70.95 71.34 0.0M
2025-07-18 76.00 76.00 72.01 74.68 0.0M
2025-07-17 78.54 78.54 74.02 74.19 0.0M
2025-07-16 79.78 79.78 76.00 76.17 0.0M
2025-07-15 80.00 80.00 76.05 77.71 0.0M
2025-07-14 77.47 79.99 74.25 78.40 0.0M
2025-07-11 79.99 79.99 74.05 77.47 0.0M
2025-07-10 73.50 79.30 71.76 77.78 0.0M
2025-07-09 75.80 79.19 73.00 75.53 0.0M
2025-07-08 75.42 75.42 75.42 75.42 0.0M
2025-07-07 71.05 76.11 71.05 71.83 0.0M
2025-07-04 70.30 72.50 70.30 72.49 0.0M
2025-07-03 70.07 72.90 70.07 72.90 0.0M
2025-07-02 73.72 73.72 70.04 70.07 0.0M
2025-07-01 71.27 74.11 71.00 73.72 0.0M
2025-06-30 71.50 74.99 71.25 71.27 0.0M
2025-06-27 75.70 75.70 72.00 75.00 0.0M
2025-06-26 75.70 75.70 70.31 74.51 0.0M
2025-06-25 78.70 78.70 71.30 72.53 0.0M
2025-06-24 75.75 75.75 73.99 75.00 0.0M
2025-06-23 76.03 76.03 71.52 72.27 0.0M
2025-06-20 78.67 78.67 71.45 75.28 0.0M
2025-06-19 80.00 80.00 73.21 74.95 0.0M
2025-06-18 75.94 80.52 73.58 76.39 0.0M
2025-06-17 81.00 81.00 74.20 76.70 0.0M
2025-06-16 78.60 78.70 73.62 77.75 0.0M
2025-06-13 77.20 80.70 73.67 77.38 0.0M
2025-06-12 79.07 80.00 74.79 77.20 0.0M
2025-06-11 80.00 80.00 72.89 78.68 0.0M
2025-06-10 81.70 81.70 76.01 76.69 0.0M
2025-06-09 79.52 79.52 75.86 79.50 0.0M
2025-06-06 80.08 80.08 75.50 79.71 0.0M
2025-06-05 76.88 78.00 75.55 77.70 0.0M
2025-06-04 80.50 80.50 76.67 76.88 0.0M
2025-06-03 77.92 83.99 77.92 80.63 0.0M
2025-06-02 79.82 83.25 76.25 82.00 0.0M
2025-05-30 75.53 82.75 75.52 80.22 0.0M
2025-05-29 73.00 79.95 73.00 79.49 0.0M
2025-05-28 78.00 80.04 74.51 76.77 0.0M
2025-05-27 73.40 76.90 69.83 76.23 0.0M
2025-05-26 70.35 73.50 70.00 73.50 0.0M
2025-05-23 70.00 70.00 70.00 70.00 0.0M
2025-05-22 70.40 70.40 70.40 70.40 0.0M
2025-05-21 70.45 70.45 70.40 70.40 0.0M
2025-05-20 71.85 71.85 70.45 70.45 0.0M
2025-05-19 70.45 70.45 70.40 70.45 0.0M
2025-05-16 66.40 69.07 66.40 69.07 0.0M
2025-05-15 67.72 67.72 67.72 67.72 0.0M
2025-05-14 68.97 69.10 68.97 69.10 0.0M
2025-05-13 70.37 70.37 70.37 70.37 0.0M
2025-05-12 73.26 73.26 71.80 71.80 0.0M
2025-05-09 73.26 73.27 73.26 73.26 0.0M
2025-05-08 75.50 75.50 74.24 74.75 0.0M
2025-05-07 75.75 75.75 75.75 75.75 0.0M
2025-05-06 77.29 77.30 77.29 77.29 0.0M
2025-05-05 78.86 78.86 78.86 78.86 0.0M
2025-05-02 80.46 80.46 80.46 80.46 0.0M
2025-04-30 82.60 82.60 82.10 82.10 0.0M
2025-04-29 85.47 85.47 83.77 83.77 0.0M
2025-04-28 83.80 85.47 82.13 85.47 0.0M
2025-04-25 83.90 83.90 83.80 83.80 0.0M
2025-04-24 85.23 85.51 85.23 85.51 0.0M
2025-04-23 86.96 86.96 86.96 86.96 0.0M
2025-04-22 92.35 92.35 88.73 88.73 0.0M
2025-04-21 90.54 90.54 90.54 90.54 0.0M
2025-04-17 88.98 89.25 84.40 88.77 0.0M
2025-04-16 87.00 87.23 80.80 85.00 0.0M
2025-04-15 82.70 83.08 80.00 83.08 0.0M
2025-04-11 79.00 79.78 75.15 79.13 0.0M
2025-04-09 73.65 76.94 71.00 75.99 0.0M
2025-04-08 74.26 76.40 72.41 73.65 0.0M
2025-04-07 73.05 75.43 72.60 72.80 0.0M
2025-04-04 78.80 79.92 75.28 76.42 0.0M
2025-04-03 79.19 81.89 76.00 78.80 0.0M
2025-04-02 84.90 84.90 78.00 79.23 0.0M
2025-04-01 83.00 84.99 80.26 81.77 0.0M
2025-03-28 77.10 82.49 77.10 81.07 0.0M
2025-03-27 82.00 84.89 78.81 81.00 0.0M
2025-03-26 87.00 87.40 79.46 82.94 0.0M
2025-03-25 85.16 85.16 77.06 83.64 0.1M
2025-03-24 81.11 81.11 80.00 81.11 0.0M
2025-03-21 77.25 77.25 77.25 77.25 0.0M
2025-03-20 73.58 73.58 73.58 73.58 0.0M
2025-03-19 68.99 70.08 64.99 70.08 0.1M
2025-03-18 57.53 63.71 57.53 63.71 0.0M
2025-03-17 56.40 58.80 55.00 57.92 0.0M
2025-03-13 55.04 56.40 53.67 56.03 0.0M
2025-03-12 54.67 56.48 53.49 55.04 0.0M
2025-03-11 55.39 56.50 53.55 54.67 0.0M
2025-03-10 53.50 56.70 53.50 55.39 0.0M
2025-03-07 52.11 54.80 51.25 51.55 0.0M
2025-03-06 53.49 54.46 50.10 54.23 0.0M
2025-03-05 51.49 52.49 50.00 52.23 0.0M
2025-03-04 50.99 51.49 48.00 50.49 0.0M
2025-03-03 53.46 53.46 44.00 50.12 0.0M
2025-02-28 52.86 53.50 48.56 48.88 0.0M
2025-02-27 49.90 49.90 48.48 49.22 0.0M
2025-02-25 53.90 54.00 49.61 49.87 0.0M
2025-02-24 56.86 56.86 52.06 52.99 0.0M
2025-02-21 59.00 60.00 54.00 56.86 0.0M
2025-02-20 58.97 58.97 56.15 58.97 0.1M
2025-02-19 53.61 53.61 49.25 53.61 0.1M
2025-02-18 45.00 48.74 45.00 48.74 0.0M
2025-02-17 47.00 50.95 44.23 44.31 0.0M
2025-02-14 45.55 49.79 45.14 46.88 0.0M
2025-02-13 50.00 50.00 47.00 48.54 0.0M
2025-02-12 45.97 50.00 42.44 46.70 0.0M
2025-02-11 49.80 52.50 46.65 47.15 0.0M
2025-02-10 51.86 51.86 49.10 51.83 0.1M
2025-02-07 46.64 47.60 44.17 47.15 0.0M
2025-02-06 47.80 47.80 45.74 47.60 0.0M
2025-02-05 45.15 47.38 44.18 45.91 0.0M
2025-02-04 47.99 49.00 45.04 45.15 0.0M
2025-02-03 47.00 47.00 45.21 46.81 0.0M
2025-02-01 47.33 47.33 46.00 47.07 0.0M
2025-01-31 44.80 46.75 43.05 45.08 0.0M
2025-01-30 45.85 45.85 44.00 44.80 0.0M
2025-01-29 41.95 43.74 41.20 43.69 0.0M
2025-01-28 42.00 43.00 40.16 41.95 0.0M
2025-01-27 43.34 44.65 41.31 42.00 0.0M
2025-01-24 47.20 47.20 43.11 43.34 0.0M
2025-01-23 47.00 47.00 45.00 45.11 0.0M
2025-01-22 43.71 47.67 43.71 45.01 0.0M
2025-01-21 49.14 49.14 44.52 45.99 0.0M
2025-01-20 48.92 48.92 46.04 46.80 0.0M
2025-01-17 43.15 47.24 43.15 46.92 0.0M
2025-01-16 43.38 46.71 42.84 45.09 0.0M
2025-01-15 44.27 45.15 41.52 44.49 0.0M
2025-01-14 44.39 44.39 43.40 43.40 0.0M
2025-01-13 44.65 44.65 42.42 42.42 0.0M
2025-01-10 42.68 45.91 42.25 44.65 0.0M
2025-01-09 44.54 44.54 43.21 44.00 0.0M
2025-01-08 42.91 44.54 42.33 44.54 0.0M
2025-01-07 49.19 49.19 44.55 44.55 0.0M
2025-01-06 49.84 49.84 46.89 46.89 0.0M
2025-01-03 50.90 50.90 46.68 49.35 0.0M
2025-01-02 49.92 49.92 47.77 48.57 0.0M
2025-01-01 48.78 48.78 46.33 47.77 0.0M