Suprajit Engineering Ltd

SUPE
🏛️ 인도 →
462.20
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
2021-12-31 418.85 433.80 417.55 429.75 0.0M
2021-12-30 431.60 431.60 414.80 418.60 0.0M
2021-12-29 428.85 440.00 424.40 431.60 0.0M
2021-12-28 429.90 430.00 420.15 428.50 0.0M
2021-12-27 416.00 423.85 406.90 420.05 0.0M
2021-12-24 412.95 416.95 406.60 413.00 0.0M
2021-12-23 419.10 419.10 408.00 409.00 0.0M
2021-12-22 408.90 416.10 406.70 411.15 0.0M
2021-12-21 408.80 417.10 401.65 404.55 0.0M
2021-12-20 411.90 411.90 398.35 400.80 0.8M
2021-12-17 426.45 426.55 410.55 414.50 0.0M
2021-12-16 432.75 436.75 426.90 431.00 0.0M
2021-12-15 421.00 439.50 415.45 434.70 0.0M
2021-12-14 408.75 426.10 405.85 423.20 0.0M
2021-12-13 420.50 424.45 397.00 403.80 0.0M
2021-12-10 414.90 422.75 408.70 416.10 0.0M
2021-12-09 416.50 416.50 404.50 409.40 0.4M
2021-12-08 410.00 417.20 404.05 406.55 0.0M
2021-12-07 403.00 409.95 403.00 405.70 0.0M
2021-12-06 416.55 417.20 400.55 401.85 0.0M
2021-12-03 419.15 435.00 415.00 416.50 0.0M
2021-12-02 414.10 423.00 411.90 419.15 0.0M
2021-12-01 408.20 424.95 408.20 414.10 0.0M
2021-11-30 426.30 450.00 401.10 412.35 0.0M
2021-11-29 427.00 440.70 416.80 426.55 0.0M
2021-11-26 456.85 469.00 442.05 445.25 0.0M
2021-11-25 436.00 467.25 430.50 461.05 0.0M
2021-11-24 452.00 452.00 424.85 429.05 0.0M
2021-11-23 440.10 446.00 421.05 438.90 0.0M
2021-11-22 456.00 456.00 413.00 437.55 0.0M
2021-11-18 464.55 467.40 442.80 449.30 0.0M
2021-11-17 451.50 466.00 448.20 461.20 0.1M
2021-11-16 438.70 475.00 430.70 455.35 0.2M
2021-11-15 380.00 439.00 379.95 428.45 0.1M
2021-11-12 362.00 384.00 362.00 380.15 0.3M
2021-11-11 365.95 366.10 358.00 362.70 0.0M
2021-11-10 377.35 380.90 361.45 364.40 0.0M
2021-11-09 379.00 411.00 376.35 377.60 0.0M
2021-11-08 371.90 380.10 369.25 376.80 0.0M
2021-11-04 388.95 388.95 359.95 369.65 0.0M
2021-11-03 366.95 376.50 360.80 373.30 0.0M
2021-11-02 360.25 371.40 359.95 366.50 0.0M
2021-11-01 333.05 365.55 333.05 355.40 0.0M
2021-10-29 365.00 365.05 341.05 344.75 0.0M
2021-10-28 359.90 367.95 347.50 354.05 0.0M
2021-10-27 368.75 370.95 355.60 358.35 0.0M
2021-10-26 339.75 368.30 338.20 364.55 0.0M
2021-10-25 337.35 360.35 330.25 337.80 0.0M
2021-10-22 368.45 373.75 339.05 343.85 0.0M
2021-10-21 374.00 374.00 360.55 365.30 0.0M
2021-10-20 370.00 370.60 349.90 363.15 0.0M
2021-10-19 394.95 394.95 367.10 371.80 0.0M
2021-10-18 382.00 398.00 380.40 392.45 0.0M
2021-10-14 382.70 386.00 373.25 380.60 0.0M
2021-10-13 355.00 379.20 354.45 377.05 0.0M
2021-10-12 373.85 399.00 356.30 359.40 0.0M
2021-10-11 354.95 369.45 352.50 367.00 0.0M
2021-10-08 352.80 365.00 344.45 349.20 0.1M
2021-10-07 332.50 344.50 330.25 341.05 0.0M
2021-10-06 323.95 332.20 322.00 328.10 0.0M
2021-10-05 320.00 329.00 294.50 323.45 0.0M
2021-10-04 326.45 328.55 321.65 323.60 0.0M
2021-10-01 320.00 326.05 320.00 323.10 0.0M
2021-09-30 336.40 336.40 321.05 321.90 0.0M
2021-09-29 325.40 335.00 325.40 331.00 0.0M
2021-09-28 323.00 337.45 323.00 331.65 0.0M
2021-09-27 311.55 324.95 310.00 321.25 0.0M
2021-09-24 311.50 318.00 311.50 313.35 0.0M
2021-09-23 315.95 318.00 307.00 314.65 0.0M
2021-09-22 320.00 322.55 313.00 314.60 0.0M
2021-09-21 320.05 322.70 310.65 321.25 0.0M
2021-09-20 328.00 331.00 316.60 319.65 0.0M
2021-09-17 329.00 329.00 320.70 325.95 0.0M
2021-09-16 326.00 329.90 320.25 325.90 0.0M
2021-09-15 319.50 324.75 318.55 323.60 0.1M
2021-09-14 311.30 320.50 311.30 317.60 0.0M
2021-09-13 310.40 320.05 306.80 308.60 0.0M
2021-09-09 311.00 316.05 307.85 309.95 0.0M
2021-09-08 315.70 317.95 310.80 312.55 0.0M
2021-09-07 320.05 320.80 312.35 316.55 0.0M
2021-09-06 320.95 329.70 316.65 320.10 0.0M
2021-09-03 323.50 325.95 318.85 320.95 0.0M
2021-09-02 326.95 328.40 320.00 322.50 0.0M
2021-09-01 327.75 329.55 319.80 322.75 0.0M
2021-08-31 323.05 327.60 317.80 323.35 0.0M
2021-08-30 316.50 329.25 316.50 323.00 0.0M
2021-08-27 338.50 338.50 320.15 322.50 0.0M
2021-08-26 327.90 329.25 320.75 324.55 0.0M
2021-08-25 342.00 342.00 318.45 322.20 0.0M
2021-08-24 311.90 336.20 305.00 333.25 0.0M
2021-08-23 337.90 337.90 301.25 306.90 0.0M
2021-08-20 328.00 345.95 324.05 330.80 0.0M
2021-08-18 346.00 352.90 345.55 348.95 0.0M
2021-08-17 345.10 356.00 341.95 346.60 0.1M
2021-08-16 338.00 354.20 331.70 347.00 0.0M
2021-08-13 325.50 346.15 319.00 337.35 0.1M
2021-08-12 318.70 325.80 314.00 316.20 0.0M
2021-08-11 314.25 319.05 299.70 310.45 0.0M
2021-08-10 330.85 334.05 311.00 313.25 0.0M
2021-08-09 330.00 331.00 320.20 324.15 0.0M
2021-08-06 332.65 334.15 326.40 328.40 0.0M
2021-08-05 337.55 337.55 325.85 332.60 0.0M
2021-08-04 326.00 338.10 326.00 330.30 0.0M
2021-08-03 343.00 343.10 328.40 330.10 0.0M
2021-08-02 351.30 351.30 337.15 341.40 0.0M
2021-07-30 340.05 348.00 335.00 337.25 0.1M
2021-07-29 325.00 357.90 325.00 340.65 0.2M
2021-07-28 311.85 331.15 310.50 323.35 0.1M
2021-07-27 314.35 317.05 308.55 310.60 0.0M
2021-07-26 318.25 323.45 310.05 312.40 0.0M
2021-07-23 316.00 316.00 310.00 312.00 0.0M
2021-07-22 312.00 316.00 309.70 311.60 0.0M
2021-07-20 311.50 315.00 303.35 309.65 0.0M
2021-07-19 308.00 316.30 308.00 312.50 0.0M
2021-07-16 311.25 319.60 310.05 316.85 0.0M
2021-07-15 306.00 317.00 304.30 314.80 0.0M
2021-07-14 294.90 324.60 293.85 310.50 0.1M
2021-07-13 300.00 302.90 292.50 294.30 0.0M
2021-07-12 287.90 299.80 286.95 298.45 0.0M
2021-07-09 285.20 287.45 282.55 285.00 0.0M
2021-07-08 287.45 291.00 284.50 284.90 0.0M
2021-07-07 284.10 288.10 284.00 285.15 0.0M
2021-07-06 285.90 297.35 283.30 286.45 0.0M
2021-07-05 281.70 286.75 279.85 283.45 0.0M
2021-07-02 285.00 287.35 283.15 285.20 0.0M
2021-07-01 283.10 287.90 282.25 284.30 0.0M
2021-06-30 283.15 283.80 280.15 282.45 0.0M
2021-06-29 288.40 288.40 280.05 282.15 0.0M
2021-06-28 282.00 286.95 277.75 284.65 0.0M
2021-06-25 280.20 284.35 279.00 281.60 0.0M
2021-06-24 283.15 286.25 277.00 279.05 0.0M
2021-06-23 287.40 290.90 283.20 283.85 0.0M
2021-06-22 287.00 292.55 285.35 287.25 0.0M
2021-06-21 279.85 288.50 273.95 286.55 0.0M
2021-06-18 287.90 288.80 268.20 278.65 0.1M
2021-06-17 282.85 297.35 282.20 285.30 0.1M
2021-06-16 315.90 318.45 267.85 282.70 1.1M
2021-06-15 296.90 317.05 294.00 310.10 0.1M
2021-06-14 292.25 304.70 292.00 295.40 0.0M
2021-06-11 298.00 300.80 293.50 296.50 0.0M
2021-06-10 293.00 301.80 293.00 296.80 0.0M
2021-06-09 297.90 301.50 289.10 293.90 0.0M
2021-06-08 285.00 298.00 284.20 292.70 0.1M
2021-06-07 282.00 285.05 282.00 284.50 0.0M
2021-06-04 284.40 285.40 277.20 278.30 0.0M
2021-06-03 279.00 284.30 275.65 283.45 0.0M
2021-06-02 269.00 273.50 266.70 272.90 0.0M
2021-06-01 274.00 274.00 267.30 268.80 0.0M
2021-05-31 274.80 274.80 265.00 267.40 0.0M
2021-05-28 266.30 269.40 263.15 264.30 0.0M
2021-05-27 271.10 272.25 265.50 266.30 0.0M
2021-05-26 277.55 278.25 270.20 270.85 0.0M
2021-05-25 280.30 282.00 271.00 277.00 0.0M
2021-05-24 275.25 283.00 273.00 278.50 0.0M
2021-05-21 270.00 272.75 268.00 271.65 0.0M
2021-05-20 266.65 269.15 262.25 267.80 0.0M
2021-05-19 264.00 269.50 254.65 264.05 0.0M
2021-05-18 251.00 262.25 251.00 261.70 0.0M
2021-05-17 240.60 253.40 240.60 252.10 0.0M
2021-05-14 249.35 256.80 243.20 245.50 0.0M
2021-05-12 255.20 258.55 250.50 255.10 0.0M
2021-05-11 245.85 257.15 245.85 255.95 0.0M
2021-05-10 251.15 254.50 241.35 252.10 0.0M
2021-05-07 251.00 253.75 241.65 245.25 0.0M
2021-05-06 255.00 255.00 240.10 248.80 0.0M
2021-05-05 255.15 260.05 253.00 254.95 0.0M
2021-05-04 256.30 260.40 249.95 250.70 0.0M
2021-05-03 263.15 263.15 254.85 259.15 0.0M
2021-04-30 259.00 264.55 254.30 259.25 0.0M
2021-04-29 263.95 273.55 261.65 263.85 0.0M
2021-04-28 264.00 268.80 259.85 263.65 0.0M
2021-04-27 257.90 259.50 256.85 258.85 0.0M
2021-04-26 251.20 260.30 251.20 255.15 0.0M
2021-04-23 247.20 255.85 247.20 250.80 0.0M
2021-04-22 253.50 258.85 250.00 254.75 0.0M
2021-04-20 264.90 264.90 253.15 254.85 0.0M
2021-04-19 265.00 265.00 250.80 260.65 0.0M
2021-04-16 268.50 271.35 261.15 262.65 0.0M
2021-04-15 288.00 288.00 264.10 266.15 0.0M
2021-04-13 265.00 280.55 265.00 278.75 0.0M
2021-04-12 282.90 285.00 269.35 271.85 0.0M
2021-04-09 290.95 290.95 282.00 283.50 0.0M
2021-04-08 289.90 290.15 280.90 285.50 0.0M
2021-04-07 294.00 294.00 276.00 282.05 0.0M
2021-04-06 294.45 294.45 282.15 286.00 0.0M
2021-04-05 300.00 300.00 280.00 284.05 0.0M
2021-04-01 283.90 292.25 280.05 289.90 0.0M
2021-03-31 278.00 280.15 273.60 275.40 0.0M
2021-03-30 280.00 280.00 269.45 270.25 0.0M
2021-03-26 272.00 279.00 266.00 269.90 0.0M
2021-03-25 287.00 287.00 265.00 266.95 0.0M
2021-03-24 289.00 289.00 278.00 280.25 0.0M
2021-03-23 299.90 299.90 282.85 285.35 0.0M
2021-03-22 290.00 292.50 279.05 289.10 0.0M
2021-03-19 286.05 290.00 278.30 286.20 0.0M
2021-03-18 295.00 295.00 284.15 286.50 0.0M
2021-03-17 293.90 293.90 285.05 288.30 0.0M
2021-03-16 292.95 294.45 284.85 285.80 0.0M
2021-03-15 294.90 294.95 284.85 287.60 0.0M
2021-03-12 304.00 310.00 286.00 291.15 0.0M
2021-03-10 287.75 305.00 287.75 299.05 0.1M
2021-03-09 285.40 292.00 284.65 289.70 0.0M
2021-03-08 284.15 290.00 282.50 285.25 0.0M
2021-03-05 282.00 285.00 278.00 281.70 0.0M
2021-03-04 286.35 286.35 277.75 282.35 0.0M
2021-03-03 295.00 295.00 284.55 286.35 0.0M
2021-03-02 282.00 289.95 282.00 284.95 0.0M
2021-03-01 283.85 288.40 277.00 284.90 0.0M
2021-02-26 292.45 293.00 281.00 286.00 0.0M
2021-02-25 287.15 300.90 282.85 292.70 0.0M
2021-02-24 283.80 294.15 275.00 287.15 0.0M
2021-02-23 270.00 279.60 269.60 277.60 0.0M
2021-02-22 275.00 278.30 262.00 266.05 0.0M
2021-02-19 267.00 284.20 267.00 276.05 0.0M
2021-02-18 260.00 280.70 260.00 268.35 0.0M
2021-02-17 255.50 260.90 252.70 258.15 0.0M
2021-02-16 250.30 256.45 250.30 254.85 0.0M
2021-02-15 260.00 260.00 250.20 251.90 0.0M
2021-02-12 261.00 264.85 252.50 254.55 0.0M
2021-02-11 251.00 260.30 250.00 257.35 0.1M
2021-02-10 239.35 244.50 234.75 243.80 0.0M
2021-02-09 245.00 252.00 235.30 237.65 0.0M
2021-02-08 227.50 248.00 227.50 245.25 0.1M
2021-02-05 211.35 228.20 211.35 225.75 0.0M
2021-02-04 209.80 220.00 209.00 214.85 0.0M
2021-02-03 208.60 214.05 208.10 209.80 0.0M
2021-02-02 210.00 214.90 210.00 212.65 0.0M
2021-02-01 208.00 212.30 203.80 209.25 0.0M
2021-01-29 217.00 218.00 204.60 206.80 0.0M
2021-01-28 207.30 218.95 206.65 216.45 0.0M
2021-01-27 201.90 211.95 196.30 209.70 0.0M
2021-01-25 213.30 213.30 199.00 207.50 0.0M
2021-01-22 213.95 219.35 207.30 212.50 0.0M
2021-01-21 214.75 221.10 212.25 214.95 0.0M
2021-01-20 210.75 216.55 207.45 214.30 0.0M
2021-01-19 205.00 212.20 205.00 209.50 0.0M
2021-01-18 215.00 215.45 202.60 204.15 0.0M
2021-01-15 217.35 218.10 211.05 212.85 0.0M
2021-01-14 218.05 219.15 215.00 215.45 0.0M
2021-01-13 219.70 223.15 209.95 219.45 0.0M
2021-01-12 217.15 221.10 215.30 219.70 0.0M
2021-01-11 219.00 219.00 211.15 215.85 0.0M
2021-01-08 218.00 222.00 212.10 216.50 0.0M
2021-01-07 221.00 231.00 215.05 216.70 0.1M
2021-01-06 202.50 222.90 199.45 218.70 0.1M
2021-01-05 199.10 202.55 198.15 200.00 0.0M
2021-01-04 200.60 203.55 199.95 201.95 0.0M
2021-01-01 199.90 200.80 198.50 199.50 0.0M