Svaraj Trading and Agencies Ltd (SVAR)

SVAR
🏛️ 인도 →
9.08
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
2022-12-30 7.70 7.74 7.25 7.60 0.0M
2022-12-29 7.25 7.80 7.25 7.74 0.0M
2022-12-28 7.65 7.88 7.00 7.20 0.0M
2022-12-27 7.75 7.95 7.36 7.45 0.0M
2022-12-26 7.38 7.90 7.15 7.58 0.0M
2022-12-23 7.10 8.18 6.50 6.80 0.0M
2022-12-22 7.42 7.97 7.21 7.44 0.0M
2022-12-21 8.25 8.25 7.41 7.57 0.0M
2022-12-20 8.24 8.25 7.30 7.71 0.0M
2022-12-19 8.00 8.00 7.59 7.70 0.0M
2022-12-16 8.00 8.20 7.52 7.66 0.0M
2022-12-15 7.98 8.20 7.90 8.16 0.0M
2022-12-14 8.29 8.35 7.90 8.14 0.0M
2022-12-13 8.00 8.14 7.80 7.87 0.0M
2022-12-12 8.28 8.28 7.70 8.03 0.0M
2022-12-09 7.70 8.30 7.70 7.88 0.0M
2022-12-08 8.44 8.45 8.01 8.27 0.0M
2022-12-07 8.30 8.55 7.90 8.01 0.0M
2022-12-06 7.83 8.40 7.83 8.34 0.0M
2022-12-05 8.55 8.55 7.76 8.28 0.0M
2022-12-02 8.59 8.60 8.02 8.35 0.0M
2022-12-01 8.24 8.40 7.80 8.20 0.0M
2022-11-30 7.94 9.00 7.94 8.21 0.0M
2022-11-29 8.30 8.58 7.51 8.18 0.0M
2022-11-28 9.00 9.00 7.70 7.90 0.0M
2022-11-25 8.20 8.20 7.56 7.65 0.0M
2022-11-24 7.85 8.30 7.31 7.68 0.0M
2022-11-23 8.04 8.18 8.00 8.00 0.0M
2022-11-22 7.90 8.29 7.90 8.04 0.0M
2022-11-21 7.71 7.92 7.41 7.77 0.0M
2022-11-18 7.42 7.77 7.42 7.53 0.0M
2022-11-17 7.55 7.93 7.35 7.42 0.0M
2022-11-16 7.65 8.09 7.43 7.55 0.0M
2022-11-15 8.14 8.14 7.50 7.53 0.0M
2022-11-14 8.12 8.38 7.62 8.19 0.0M
2022-11-11 8.57 8.57 7.51 8.12 0.0M
2022-11-10 7.85 8.30 7.85 8.19 0.0M
2022-11-09 8.30 8.30 7.81 8.01 0.0M
2022-11-07 7.95 8.30 7.75 8.23 0.0M
2022-11-04 7.94 7.95 7.51 7.85 0.0M
2022-11-03 7.50 7.99 7.50 7.56 0.0M
2022-11-02 7.60 7.90 7.59 7.63 0.0M
2022-11-01 7.95 8.15 7.55 7.60 0.0M
2022-10-31 7.88 8.00 7.70 7.75 0.0M
2022-10-28 8.20 8.29 7.75 7.88 0.0M
2022-10-27 7.65 8.38 7.65 8.04 0.0M
2022-10-25 8.25 8.25 7.84 8.19 0.0M
2022-10-24 7.90 8.37 7.90 8.25 0.0M
2022-10-21 7.90 8.00 7.70 7.90 0.0M
2022-10-20 7.90 8.20 7.58 7.90 0.0M
2022-10-19 8.45 8.45 7.55 7.64 0.0M
2022-10-18 8.20 8.45 8.20 8.33 0.0M
2022-10-17 8.20 8.36 7.72 8.28 0.0M
2022-10-14 8.00 8.49 7.61 8.03 0.0M
2022-10-13 7.85 8.40 7.52 8.00 0.0M
2022-10-12 8.58 8.58 8.00 8.00 0.0M
2022-10-11 7.90 8.39 7.81 7.89 0.0M
2022-10-10 8.25 8.25 7.80 8.22 0.0M
2022-10-07 7.61 8.30 7.61 8.19 0.0M
2022-10-06 8.20 8.20 7.77 8.00 0.0M
2022-10-04 8.20 8.20 7.75 7.80 0.0M
2022-10-03 8.20 8.40 8.01 8.04 0.0M
2022-09-30 8.00 8.19 7.90 8.02 0.0M
2022-09-29 8.19 8.19 7.71 8.00 0.0M
2022-09-28 8.01 8.23 7.30 7.73 0.0M
2022-09-27 8.60 8.60 7.70 7.85 0.0M
2022-09-26 8.80 8.95 7.90 7.91 0.0M
2022-09-23 8.75 8.75 7.86 8.60 0.0M
2022-09-22 8.70 8.70 8.30 8.58 0.0M
2022-09-21 8.50 8.90 8.25 8.85 0.0M
2022-09-20 8.15 8.60 8.15 8.48 0.0M
2022-09-19 7.75 8.30 7.75 7.96 0.0M
2022-09-16 7.80 8.40 7.80 7.87 0.0M
2022-09-15 8.35 8.92 7.77 8.21 0.0M
2022-09-14 8.95 9.00 8.45 8.50 0.0M
2022-09-13 8.79 8.79 8.25 8.45 0.0M
2022-09-12 9.20 9.20 7.86 8.77 0.0M
2022-09-09 9.24 9.24 7.80 8.40 0.0M
2022-09-08 8.60 8.64 8.10 8.14 0.0M
2022-09-07 8.11 8.59 8.11 8.54 0.0M
2022-09-06 8.40 8.40 8.10 8.32 0.0M
2022-09-05 8.29 8.67 8.09 8.37 0.0M
2022-09-02 8.30 8.87 7.05 7.85 0.0M
2022-09-01 7.92 8.66 7.60 8.12 0.0M
2022-08-30 7.79 7.89 7.35 7.47 0.0M
2022-08-29 7.30 8.00 7.30 7.38 0.0M
2022-08-26 7.89 7.89 7.51 7.86 0.0M
2022-08-25 7.98 7.98 7.88 7.89 0.0M
2022-08-24 7.40 7.95 7.40 7.56 0.0M
2022-08-23 7.96 7.96 7.55 7.90 0.0M
2022-08-22 8.10 8.10 7.45 7.60 0.0M
2022-08-19 8.33 8.33 7.43 7.69 0.0M
2022-08-18 7.65 8.11 7.43 7.96 0.0M
2022-08-17 7.84 7.85 7.56 7.79 0.0M
2022-08-16 7.95 7.95 7.42 7.48 0.0M
2022-08-12 7.62 8.12 7.50 7.59 0.0M
2022-08-11 7.50 8.00 7.50 7.63 0.0M
2022-08-10 8.11 8.11 7.45 7.71 0.0M
2022-08-08 8.05 8.05 7.60 7.82 0.0M
2022-08-05 8.49 8.49 7.51 7.82 0.0M
2022-08-04 8.10 8.49 7.51 8.25 0.0M
2022-08-03 8.50 8.50 8.01 8.05 0.0M
2022-08-02 8.00 8.15 7.80 8.12 0.0M
2022-08-01 8.00 8.11 7.75 8.00 0.0M
2022-07-29 8.00 8.19 7.80 8.12 0.0M
2022-07-28 8.00 8.00 7.71 7.98 0.0M
2022-07-27 7.73 8.45 7.65 7.74 0.0M
2022-07-26 8.87 8.87 7.86 7.96 0.0M
2022-07-25 8.30 8.38 7.70 8.11 0.0M
2022-07-22 7.99 8.35 7.71 7.96 0.0M
2022-07-21 8.90 8.90 7.86 7.87 0.0M
2022-07-20 8.24 8.24 7.76 8.19 0.0M
2022-07-19 8.50 8.50 7.95 8.00 0.0M
2022-07-18 8.39 8.50 7.77 7.90 0.0M
2022-07-15 7.95 7.99 7.65 7.75 0.0M
2022-07-14 8.19 8.42 7.56 7.77 0.0M
2022-07-13 9.25 9.25 8.17 8.19 0.0M
2022-07-12 8.52 9.20 8.30 9.07 0.0M
2022-07-11 9.29 9.29 8.68 8.70 0.0M
2022-07-08 9.30 9.30 8.69 9.04 0.0M
2022-07-07 8.95 9.28 8.82 9.12 0.0M
2022-07-06 9.34 9.34 8.67 8.94 0.0M
2022-07-05 8.51 9.21 8.51 9.14 0.0M
2022-07-04 9.79 9.79 8.25 9.11 0.0M
2022-07-01 9.30 9.30 8.54 8.94 0.0M
2022-06-30 8.99 9.35 8.90 8.93 0.0M
2022-06-29 9.20 9.40 8.56 8.86 0.0M
2022-06-28 9.35 9.35 8.69 9.23 0.0M
2022-06-27 9.10 9.56 8.25 9.13 0.0M
2022-06-24 9.29 9.29 8.05 8.74 0.0M
2022-06-23 8.48 8.60 7.66 8.48 0.0M
2022-06-22 7.32 8.45 7.32 7.93 0.0M
2022-06-21 8.05 8.05 7.42 7.95 0.0M
2022-06-20 8.48 8.48 7.51 7.88 0.0M
2022-06-17 8.10 8.58 7.80 8.08 0.0M
2022-06-16 7.70 8.34 7.70 7.86 0.0M
2022-06-15 8.36 8.91 7.55 8.00 0.0M
2022-06-14 8.70 8.70 8.01 8.25 0.0M
2022-06-13 9.08 9.08 8.37 8.50 0.0M
2022-06-10 9.17 9.17 8.70 9.08 0.0M
2022-06-09 8.72 9.35 8.70 9.17 0.0M
2022-06-08 9.34 9.34 8.74 8.95 0.0M
2022-06-07 8.42 9.48 8.42 9.14 0.0M
2022-06-06 9.00 9.00 8.52 8.79 0.0M
2022-06-03 8.80 9.00 8.57 8.71 0.0M
2022-06-02 9.24 9.24 8.79 9.02 0.0M
2022-06-01 9.00 9.35 8.76 8.94 0.0M
2022-05-31 9.13 9.50 8.75 9.18 0.0M
2022-05-30 9.15 9.30 8.49 9.13 0.0M
2022-05-27 8.65 9.39 8.57 8.91 0.0M
2022-05-26 9.00 9.00 8.57 8.99 0.0M
2022-05-25 9.15 9.56 8.66 9.00 0.0M
2022-05-24 8.81 9.17 8.81 9.11 0.0M
2022-05-23 9.38 9.38 8.60 9.18 0.0M
2022-05-20 8.50 8.94 8.35 8.94 0.0M
2022-05-19 8.38 8.98 8.35 8.52 0.0M
2022-05-18 9.19 9.35 8.71 8.78 0.0M
2022-05-17 9.45 9.45 8.98 9.16 0.0M
2022-05-16 9.78 9.78 9.03 9.45 0.0M
2022-05-13 9.50 9.50 8.75 9.32 0.0M
2022-05-12 9.90 9.90 9.12 9.16 0.0M
2022-05-11 9.90 9.90 9.12 9.59 0.0M
2022-05-10 9.35 9.96 9.22 9.51 0.0M
2022-05-09 10.05 10.05 9.45 9.70 0.0M
2022-05-06 9.85 9.98 9.39 9.84 0.0M
2022-05-05 10.29 10.29 9.80 9.85 0.0M
2022-05-04 10.12 10.38 9.60 9.87 0.0M
2022-05-02 10.38 10.59 9.87 10.08 0.0M
2022-04-29 10.50 10.67 10.38 10.38 0.0M
2022-04-28 11.00 11.00 10.09 10.92 0.0M
2022-04-27 10.47 11.21 10.47 10.62 0.0M
2022-04-26 10.99 10.99 10.51 10.99 0.0M
2022-04-25 11.25 11.30 10.62 10.80 0.0M
2022-04-22 11.05 11.36 10.41 10.95 0.0M
2022-04-21 11.25 11.25 10.60 10.95 0.0M
2022-04-20 11.15 11.60 10.64 10.84 0.0M
2022-04-19 11.35 11.35 10.96 11.19 0.0M
2022-04-18 11.39 11.39 10.67 11.09 0.0M
2022-04-13 11.48 11.50 11.00 11.14 0.0M
2022-04-12 10.72 12.40 10.72 11.09 0.0M
2022-04-11 13.19 13.19 11.78 11.79 0.1M
2022-04-08 15.25 15.25 13.08 13.08 0.1M
2022-04-07 13.01 14.90 13.00 14.53 0.2M
2022-04-06 12.95 12.95 12.10 12.44 0.1M
2022-04-05 11.30 12.70 11.30 11.85 0.1M
2022-04-04 10.50 10.98 9.42 10.94 0.1M
2022-04-01 9.06 9.40 8.45 9.22 0.0M
2022-03-31 9.53 9.53 9.12 9.43 0.0M
2022-03-30 9.55 9.55 8.17 9.38 0.0M
2022-03-29 9.57 9.57 8.80 9.13 0.0M
2022-03-28 9.45 9.45 8.64 9.40 0.0M
2022-03-25 9.20 9.58 9.20 9.49 0.0M
2022-03-24 9.69 9.69 9.30 9.40 0.0M
2022-03-23 9.23 9.61 9.23 9.47 0.0M
2022-03-22 9.45 9.58 9.45 9.45 0.0M
2022-03-21 9.18 9.65 9.18 9.45 0.0M
2022-03-17 9.60 9.60 9.04 9.37 0.0M
2022-03-16 9.64 9.64 9.12 9.29 0.0M
2022-03-15 9.88 9.88 9.20 9.50 0.0M
2022-03-14 9.89 9.89 8.90 9.55 0.0M
2022-03-11 9.70 9.79 9.47 9.50 0.0M
2022-03-10 9.89 9.89 9.27 9.48 0.0M
2022-03-09 9.49 9.49 9.10 9.33 0.0M
2022-03-08 9.44 9.44 9.00 9.07 0.1M
2022-03-07 9.91 9.91 9.00 9.02 0.1M
2022-03-04 9.26 9.90 9.26 9.68 0.0M
2022-03-03 10.00 10.00 9.26 9.78 0.0M
2022-03-02 10.89 10.89 9.25 9.46 0.0M
2022-02-28 9.00 9.99 8.71 9.30 0.0M
2022-02-25 9.48 9.48 8.40 9.23 0.0M
2022-02-24 10.50 10.50 8.30 8.65 0.0M
2022-02-23 9.99 10.30 9.40 9.71 0.0M
2022-02-22 10.40 10.90 9.70 9.72 0.0M
2022-02-21 11.28 11.28 10.06 10.57 0.0M
2022-02-18 10.50 11.75 10.40 10.57 0.0M
2022-02-17 12.78 12.78 11.25 11.50 0.0M
2022-02-16 10.75 11.80 10.75 11.51 0.0M
2022-02-15 11.40 11.40 10.35 10.97 0.0M
2022-02-14 11.80 12.34 11.15 11.94 0.0M
2022-02-11 14.60 14.60 11.55 11.80 0.0M
2022-02-10 13.10 14.19 12.80 13.18 0.0M
2022-02-09 14.00 14.00 12.30 12.80 0.0M
2022-02-08 14.85 15.70 13.05 13.76 0.1M
2022-02-07 12.25 14.48 12.07 14.46 0.2M
2022-02-04 12.20 12.20 11.26 12.07 0.0M
2022-02-03 12.25 12.25 10.80 11.70 0.0M
2022-02-02 11.40 11.80 10.76 11.59 0.0M
2022-02-01 10.63 11.30 10.63 11.15 0.0M
2022-01-31 11.00 11.33 10.50 10.97 0.0M
2022-01-28 10.59 10.94 10.58 10.83 0.0M
2022-01-27 10.27 10.49 9.71 10.27 0.0M
2022-01-25 9.61 10.19 9.61 10.06 0.1M
2022-01-24 10.60 10.99 10.02 10.14 0.1M
2022-01-21 10.99 11.40 10.26 10.53 0.0M
2022-01-20 10.50 11.10 10.12 10.79 0.0M
2022-01-19 11.35 11.35 9.85 10.30 0.0M
2022-01-18 10.90 11.40 10.17 10.91 0.0M
2022-01-17 11.49 11.49 10.55 10.86 0.0M
2022-01-14 11.20 11.28 10.50 11.01 0.0M
2022-01-13 10.67 11.38 10.50 11.05 0.0M
2022-01-12 11.64 11.64 10.61 10.67 0.0M
2022-01-11 11.50 11.90 10.62 11.18 0.0M
2022-01-10 11.15 11.40 10.20 11.23 0.1M
2022-01-07 11.65 11.65 10.85 10.91 0.0M
2022-01-06 11.60 11.60 10.01 11.38 0.0M
2022-01-05 12.95 12.95 10.84 10.87 0.1M
2022-01-04 12.04 12.04 10.95 12.04 0.1M
2022-01-03 10.45 10.95 10.25 10.95 0.1M