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
2021-12-31 14.53 14.76 13.36 13.63 0.0M
2021-12-30 13.86 14.49 13.40 14.06 0.0M
2021-12-29 13.84 13.84 13.40 13.84 0.0M
2021-12-28 12.82 13.48 12.82 13.19 0.0M
2021-12-27 13.00 13.58 13.00 13.49 0.0M
2021-12-24 13.00 13.20 12.75 13.20 0.0M
2021-12-23 12.63 13.38 12.63 13.22 0.0M
2021-12-22 13.57 13.57 12.29 13.29 0.0M
2021-12-21 12.64 13.26 12.02 12.93 0.0M
2021-12-20 13.56 13.56 12.64 12.64 0.0M
2021-12-17 13.57 13.57 12.33 13.30 0.0M
2021-12-16 13.44 13.45 12.50 12.97 0.0M
2021-12-15 12.35 13.48 12.35 13.00 0.0M
2021-12-14 13.38 13.38 12.15 13.00 0.0M
2021-12-13 13.45 13.45 12.51 12.75 0.0M
2021-12-10 13.58 13.58 12.76 12.81 0.0M
2021-12-09 13.12 13.50 12.50 13.43 0.0M
2021-12-08 12.20 12.96 12.13 12.94 0.0M
2021-12-07 12.01 12.96 12.01 12.41 0.0M
2021-12-06 12.38 12.92 12.37 12.50 0.0M
2021-12-03 12.10 12.84 12.10 12.36 0.0M
2021-12-02 12.87 12.87 12.30 12.32 0.0M
2021-12-01 12.12 12.74 12.12 12.27 0.0M
2021-11-30 12.35 12.80 12.35 12.75 0.0M
2021-11-29 13.10 13.10 12.16 13.00 0.0M
2021-11-26 13.10 13.10 12.10 12.80 0.0M
2021-11-25 12.49 12.49 11.95 12.48 0.0M
2021-11-24 13.00 13.00 11.91 11.92 0.0M
2021-11-23 12.86 12.86 11.67 12.50 0.0M
2021-11-22 13.54 13.54 12.28 12.28 0.0M
2021-11-18 13.62 13.62 12.35 12.92 0.0M
2021-11-17 13.32 13.32 12.13 12.99 0.0M
2021-11-16 13.00 13.29 12.55 12.70 0.0M
2021-11-15 12.40 13.30 12.16 13.21 0.0M
2021-11-12 13.65 13.65 12.66 12.67 0.0M
2021-11-11 13.69 13.69 12.71 13.32 0.0M
2021-11-10 13.98 14.00 13.03 13.04 0.0M
2021-11-09 13.85 13.85 13.00 13.71 0.0M
2021-11-08 13.55 13.55 12.34 13.32 0.0M
2021-11-04 12.10 13.32 12.06 12.91 0.0M
2021-11-03 13.86 13.86 12.56 12.69 0.0M
2021-11-02 13.27 13.27 12.02 13.20 0.0M
2021-11-01 12.57 13.88 12.57 12.65 0.0M
2021-10-29 14.04 14.04 13.22 13.23 0.0M
2021-10-28 14.05 14.05 12.74 13.91 0.0M
2021-10-27 13.41 13.41 13.41 13.41 0.0M
2021-10-26 12.78 12.78 12.76 12.78 0.0M
2021-10-25 11.69 12.83 11.69 12.19 0.0M
2021-10-22 13.29 13.29 12.15 12.30 0.0M
2021-10-21 13.78 13.78 12.55 12.77 0.0M
2021-10-20 13.06 13.89 13.05 13.18 0.0M
2021-10-19 13.80 14.20 12.92 13.93 0.0M
2021-10-18 13.90 14.44 12.60 13.80 0.0M
2021-10-14 15.74 15.74 13.51 13.94 0.1M
2021-10-13 13.24 15.09 12.81 15.01 0.1M
2021-10-12 10.00 12.58 10.00 12.58 0.1M
2021-10-11 10.91 10.91 10.40 10.49 0.0M
2021-10-08 10.94 11.00 10.05 10.56 0.1M
2021-10-07 10.59 10.59 10.00 10.10 0.0M
2021-10-06 10.16 10.45 9.71 10.11 0.0M
2021-10-05 10.92 11.00 10.11 10.51 0.0M
2021-10-04 10.75 10.75 9.63 10.29 0.0M
2021-10-01 10.49 10.49 9.93 10.22 0.0M
2021-09-30 10.64 10.65 10.01 10.11 0.0M
2021-09-29 10.70 10.70 9.50 10.41 0.0M
2021-09-28 10.69 10.69 9.12 10.34 0.0M
2021-09-27 10.19 10.34 9.75 9.84 0.0M
2021-09-24 9.81 10.47 9.81 10.19 0.0M
2021-09-23 10.80 10.80 9.80 10.07 0.0M
2021-09-22 10.30 10.50 9.85 10.45 0.0M
2021-09-21 10.44 10.44 9.80 10.08 0.0M
2021-09-20 10.28 10.28 9.57 9.90 0.0M
2021-09-17 10.50 10.50 9.55 9.56 0.0M
2021-09-16 10.80 10.80 10.00 10.32 0.0M
2021-09-15 10.90 10.90 9.37 10.44 0.0M
2021-09-14 9.74 9.80 9.32 9.67 0.0M
2021-09-13 9.50 9.80 9.16 9.42 0.0M
2021-09-09 9.75 9.75 9.16 9.31 0.0M
2021-09-08 9.55 9.60 9.07 9.57 0.0M
2021-09-07 9.75 9.75 9.30 9.38 0.0M
2021-09-06 9.62 9.62 9.07 9.30 0.0M
2021-09-03 9.31 9.62 9.31 9.62 0.0M
2021-09-02 9.78 9.78 9.05 9.30 0.0M
2021-09-01 9.65 9.65 9.09 9.53 0.0M
2021-08-31 9.79 9.79 9.17 9.45 0.0M
2021-08-30 9.93 9.93 9.05 9.50 0.0M
2021-08-27 9.68 9.68 9.06 9.47 0.0M
2021-08-26 9.89 9.89 9.00 9.01 0.0M
2021-08-25 9.26 9.94 9.16 9.33 0.0M
2021-08-24 9.25 9.67 8.54 9.60 0.0M
2021-08-23 10.24 10.24 8.70 9.28 0.0M
2021-08-20 9.20 9.27 8.21 9.16 0.0M
2021-08-18 9.90 10.00 9.35 9.42 0.0M
2021-08-17 10.13 10.13 9.25 9.90 0.0M
2021-08-16 10.24 10.24 9.65 9.99 0.0M
2021-08-13 9.85 10.30 9.07 10.03 0.0M
2021-08-12 8.55 9.70 8.55 9.67 0.0M
2021-08-11 10.55 10.55 8.30 8.45 0.0M
2021-08-10 9.61 10.15 8.57 9.17 0.0M
2021-08-09 10.18 10.18 9.80 9.99 0.0M
2021-08-06 9.99 10.55 9.60 10.19 0.0M
2021-08-05 10.30 10.30 9.60 9.78 0.0M
2021-08-04 10.05 10.59 9.85 10.00 0.0M
2021-08-03 10.50 10.50 9.90 10.03 0.0M
2021-08-02 9.70 10.25 9.52 10.04 0.0M
2021-07-30 9.90 10.25 9.12 10.11 0.0M
2021-07-29 10.30 10.30 9.72 9.90 0.0M
2021-07-28 10.10 10.55 9.45 9.95 0.0M
2021-07-27 10.10 10.10 9.61 9.84 0.0M
2021-07-26 10.87 10.87 9.43 10.03 0.0M
2021-07-23 10.90 10.90 10.20 10.22 0.0M
2021-07-22 11.34 11.34 10.35 10.68 0.0M
2021-07-20 11.09 11.19 10.02 10.80 0.0M
2021-07-19 9.99 10.38 9.67 10.38 0.1M
2021-07-16 9.78 9.78 9.20 9.44 0.0M
2021-07-15 9.64 9.64 9.12 9.39 0.0M
2021-07-14 9.78 9.78 9.07 9.30 0.0M
2021-07-13 9.70 9.70 9.36 9.42 0.0M
2021-07-12 9.70 9.70 9.27 9.50 0.0M
2021-07-09 9.75 9.75 9.12 9.26 0.0M
2021-07-08 9.05 9.97 9.01 9.50 0.0M
2021-07-07 9.85 9.85 9.20 9.45 0.0M
2021-07-06 9.85 9.85 9.16 9.26 0.0M
2021-07-05 9.68 9.82 9.02 9.77 0.1M
2021-07-02 9.95 10.43 8.96 9.11 0.2M
2021-07-01 11.47 11.47 9.81 9.95 0.1M
2021-06-30 11.48 11.48 10.51 10.89 0.0M
2021-06-29 10.50 11.09 10.03 10.75 0.1M
2021-06-28 11.13 11.13 9.82 10.72 0.1M
2021-06-25 10.50 11.11 10.05 10.73 0.1M
2021-06-24 9.68 10.64 9.41 10.35 0.2M
2021-06-23 11.82 11.82 9.68 9.68 0.4M
2021-06-22 10.75 10.75 10.01 10.75 0.1M
2021-06-21 9.44 9.93 8.60 9.78 0.0M
2021-06-18 9.76 9.76 8.55 9.03 0.0M
2021-06-17 9.20 9.80 8.80 9.09 0.1M
2021-06-16 9.75 9.75 9.00 9.00 0.1M
2021-06-15 9.99 9.99 9.35 9.38 0.0M
2021-06-14 10.15 10.71 9.65 9.67 0.0M
2021-06-11 10.89 10.89 9.60 9.99 0.0M
2021-06-10 11.00 11.00 9.66 9.81 0.1M
2021-06-09 11.95 11.95 9.60 10.33 0.1M
2021-06-08 13.49 13.49 10.79 11.07 0.0M
2021-06-07 12.50 13.99 11.20 11.40 0.0M
2021-06-04 14.99 14.99 12.31 12.52 0.0M
2021-06-03 13.01 14.48 12.62 13.02 0.0M
2021-06-02 15.36 15.36 13.10 13.50 0.0M
2021-06-01 17.10 17.10 13.20 13.50 0.0M
2021-05-31 16.70 16.70 14.20 14.40 0.0M
2021-05-28 16.95 16.95 14.55 15.10 0.0M
2021-05-27 15.85 16.05 14.70 15.70 0.0M
2021-05-26 16.50 16.50 14.05 15.80 0.0M
2021-05-25 16.65 16.65 14.50 15.60 0.0M
2021-05-24 15.75 15.75 14.05 14.40 0.0M
2021-05-21 16.40 16.40 13.75 14.30 0.0M
2021-05-20 16.25 16.25 15.00 15.00 0.0M
2021-05-19 13.50 16.35 13.50 15.35 0.0M
2021-05-18 14.75 14.75 14.00 14.05 0.0M
2021-05-17 14.80 14.90 13.35 13.70 0.0M
2021-05-14 15.75 15.75 13.65 14.90 0.0M
2021-05-12 13.95 15.55 13.35 13.90 0.0M
2021-05-11 14.05 14.05 13.45 13.45 0.0M
2021-05-10 13.95 14.40 13.25 14.05 0.0M
2021-05-07 14.25 14.25 13.15 13.20 0.0M
2021-05-06 14.25 14.25 13.05 14.25 0.0M
2021-05-05 14.50 14.50 13.05 14.25 0.0M
2021-05-04 15.20 15.20 13.55 14.25 0.0M
2021-05-03 15.95 15.95 13.05 15.05 0.0M
2021-04-30 14.10 15.89 14.00 15.02 0.0M
2021-04-29 14.49 14.49 13.50 13.53 0.0M
2021-04-28 14.50 14.50 13.51 14.49 0.0M
2021-04-27 14.49 14.50 14.01 14.49 0.0M
2021-04-26 13.95 13.95 13.05 13.68 0.0M
2021-04-23 14.98 14.98 12.50 13.94 0.0M
2021-04-22 14.96 14.96 13.00 14.41 0.0M
2021-04-20 14.40 14.40 13.08 14.23 0.0M
2021-04-19 14.00 14.00 13.25 13.26 0.0M
2021-04-16 16.80 16.80 13.51 14.40 0.0M
2021-04-15 15.41 15.41 13.63 14.29 0.0M
2021-04-13 15.50 15.50 13.51 15.37 0.0M
2021-04-12 16.00 16.00 13.05 14.39 0.0M
2021-04-09 13.01 14.25 13.01 14.00 0.0M
2021-04-08 14.22 14.22 13.50 13.63 0.0M
2021-04-07 14.24 14.24 13.52 14.09 0.0M
2021-04-06 14.31 14.31 13.50 13.50 0.0M
2021-04-05 14.33 14.75 13.00 13.02 0.0M
2021-04-01 13.53 13.53 13.44 13.53 0.0M
2021-03-31 13.00 13.37 11.00 12.30 0.0M
2021-03-30 13.17 13.17 12.10 12.16 0.0M
2021-03-26 12.70 12.70 12.00 12.01 0.0M
2021-03-25 14.34 14.34 12.50 12.70 0.0M
2021-03-24 14.45 14.45 12.95 13.07 0.0M
2021-03-23 14.46 14.46 13.55 13.80 0.0M
2021-03-22 14.87 14.87 13.00 13.16 0.0M
2021-03-19 16.16 16.16 13.56 14.05 0.0M
2021-03-18 15.20 15.20 13.34 14.70 0.0M
2021-03-17 15.99 15.99 13.52 13.83 0.0M
2021-03-16 14.85 16.09 14.70 14.96 0.0M
2021-03-15 14.70 14.74 14.49 14.73 0.0M
2021-03-12 14.97 14.97 13.40 13.40 0.0M
2021-03-10 13.97 13.97 13.01 13.72 0.0M
2021-03-09 14.15 15.38 13.25 13.50 0.0M
2021-03-08 14.20 14.20 13.50 14.19 0.0M
2021-03-05 15.45 15.45 13.01 14.20 0.0M
2021-03-04 14.65 14.65 13.25 14.07 0.0M
2021-03-03 15.56 15.56 12.87 13.43 0.0M
2021-03-02 14.15 14.50 13.50 14.15 0.0M
2021-03-01 14.85 15.84 13.51 14.22 0.0M
2021-02-26 14.50 14.50 14.10 14.40 0.0M
2021-02-25 14.35 14.35 13.50 14.15 0.0M
2021-02-24 14.00 14.40 13.50 13.65 0.0M
2021-02-23 13.45 14.00 13.00 14.00 0.0M
2021-02-22 14.00 14.00 13.05 13.45 0.0M
2021-02-19 14.95 14.95 13.50 14.00 0.0M
2021-02-18 14.80 14.80 14.00 14.40 0.0M
2021-02-17 14.35 14.85 13.50 14.10 0.0M
2021-02-16 13.70 13.70 12.80 13.50 0.0M
2021-02-15 13.90 13.90 12.65 12.80 0.0M
2021-02-12 13.90 13.90 11.45 12.65 0.0M
2021-02-11 15.35 15.35 12.65 12.65 0.0M
2021-02-10 15.95 15.95 13.05 14.05 0.0M
2021-02-09 15.90 15.90 13.30 14.50 0.0M
2021-02-08 15.00 15.00 12.80 14.75 0.0M
2021-02-05 15.75 16.45 13.60 13.75 0.0M
2021-02-04 14.95 15.20 13.80 15.10 0.0M
2021-02-03 15.50 15.50 14.15 14.50 0.0M
2021-02-02 15.55 15.55 14.20 14.80 0.0M
2021-02-01 16.00 16.00 14.80 14.85 0.0M
2021-01-29 15.99 15.99 14.82 15.31 0.0M
2021-01-28 15.57 15.57 14.85 15.43 0.0M
2021-01-27 14.97 14.97 14.00 14.88 0.0M
2021-01-25 15.66 15.66 14.24 14.26 0.0M
2021-01-22 14.92 15.85 14.91 14.92 0.0M
2021-01-21 16.99 16.99 15.69 15.69 0.0M
2021-01-20 17.00 18.21 16.50 16.50 0.0M
2021-01-19 16.62 17.35 16.53 17.35 0.0M
2021-01-18 16.53 16.53 16.50 16.53 0.0M
2021-01-15 15.85 15.85 15.04 15.75 0.0M
2021-01-14 15.76 15.84 14.34 15.83 0.0M
2021-01-13 15.75 15.75 14.32 15.09 0.0M
2021-01-12 14.99 15.06 13.66 15.00 0.0M
2021-01-11 15.00 15.00 14.35 14.35 0.0M
2021-01-08 15.15 15.16 15.10 15.10 0.0M
2021-01-07 14.71 14.71 13.31 14.44 0.0M
2021-01-06 15.05 15.05 13.90 14.01 0.0M
2021-01-05 15.76 15.76 14.36 14.37 0.0M
2021-01-04 14.50 15.01 13.75 15.01 0.0M
2021-01-01 14.30 14.30 14.00 14.30 0.0M