Svaraj Trading and Agencies Ltd (SVAR)

SVAR
🏛️ 인도 →
9.16
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
2023-12-29 6.45 6.85 6.45 6.50 0.0M
2023-12-28 6.54 6.89 6.41 6.60 0.0M
2023-12-27 6.96 6.96 6.52 6.54 0.0M
2023-12-26 6.91 6.91 6.47 6.67 0.0M
2023-12-22 6.84 6.84 6.70 6.77 0.0M
2023-12-21 7.00 7.00 6.50 6.84 0.0M
2023-12-20 6.55 7.00 6.55 6.70 0.0M
2023-12-19 6.84 7.18 6.50 6.68 0.0M
2023-12-18 6.95 6.95 6.66 6.87 0.0M
2023-12-15 7.00 7.14 6.86 6.95 0.0M
2023-12-14 7.00 7.05 6.75 7.00 0.0M
2023-12-13 6.89 7.07 6.89 6.89 0.0M
2023-12-12 7.20 7.20 6.76 6.90 0.0M
2023-12-11 7.00 7.24 6.66 6.75 0.0M
2023-12-08 7.00 7.05 6.70 6.95 0.0M
2023-12-07 6.65 7.05 6.65 6.91 0.0M
2023-12-06 6.68 7.00 6.62 6.82 0.0M
2023-12-05 7.30 7.30 6.65 6.83 0.0M
2023-12-04 7.40 7.40 6.65 7.00 0.0M
2023-12-01 7.45 7.45 6.76 7.15 0.0M
2023-11-30 7.00 7.24 6.70 6.70 0.0M
2023-11-29 7.80 7.80 6.70 7.00 0.0M
2023-11-28 7.10 7.26 6.57 7.00 0.0M
2023-11-24 7.00 7.29 6.85 7.10 0.0M
2023-11-23 7.21 7.21 6.44 7.00 0.0M
2023-11-22 7.10 7.10 6.80 7.04 0.0M
2023-11-21 7.23 7.23 6.59 7.08 0.0M
2023-11-20 7.35 7.35 6.50 6.90 0.0M
2023-11-17 7.65 7.65 7.05 7.22 0.0M
2023-11-16 7.12 7.68 7.10 7.37 0.0M
2023-11-15 6.72 6.99 6.35 6.95 0.0M
2023-11-13 6.45 6.94 6.45 6.72 0.0M
2023-11-12 6.78 6.78 6.41 6.66 0.0M
2023-11-10 7.06 7.06 6.00 6.37 0.0M
2023-11-09 6.75 6.89 6.61 6.75 0.0M
2023-11-08 6.79 6.79 6.50 6.61 0.0M
2023-11-07 6.55 7.09 6.55 6.67 0.0M
2023-11-06 6.86 6.95 6.65 6.92 0.0M
2023-11-03 6.52 6.91 6.52 6.86 0.0M
2023-11-02 6.83 6.83 6.62 6.64 0.0M
2023-11-01 7.04 7.04 6.52 6.84 0.0M
2023-10-31 6.70 6.94 6.41 6.65 0.0M
2023-10-30 6.70 7.07 6.70 6.70 0.0M
2023-10-27 7.04 7.04 6.37 6.39 0.0M
2023-10-26 6.60 6.95 6.30 6.74 0.0M
2023-10-25 6.66 7.07 6.50 6.95 0.0M
2023-10-23 6.74 7.14 6.61 6.65 0.0M
2023-10-20 7.00 7.30 6.35 6.61 0.0M
2023-10-19 6.75 7.60 6.60 6.83 0.0M
2023-10-18 7.99 7.99 6.70 7.22 0.0M
2023-10-17 7.35 7.35 6.60 6.95 0.0M
2023-10-16 7.20 7.30 6.50 6.84 0.0M
2023-10-13 7.24 7.95 7.11 7.14 0.0M
2023-10-12 7.35 7.49 7.02 7.10 0.0M
2023-10-11 7.50 8.44 7.15 7.50 0.0M
2023-10-10 6.70 7.88 6.69 7.52 0.1M
2023-10-09 6.70 6.99 6.27 6.69 0.0M
2023-10-06 6.22 6.93 6.22 6.87 0.0M
2023-10-05 6.17 6.29 6.06 6.22 0.0M
2023-10-04 6.18 6.18 5.91 6.12 0.0M
2023-10-03 6.18 6.19 5.80 5.88 0.0M
2023-09-29 5.92 6.25 5.92 6.18 0.0M
2023-09-28 6.16 6.20 6.00 6.04 0.0M
2023-09-27 5.99 6.20 5.98 6.16 0.0M
2023-09-26 6.24 6.24 6.05 6.05 0.0M
2023-09-25 6.20 6.37 6.02 6.03 0.0M
2023-09-22 5.95 6.20 5.94 6.17 0.0M
2023-09-21 5.93 6.21 5.80 6.10 0.0M
2023-09-20 6.07 6.34 5.85 5.93 0.0M
2023-09-18 6.10 6.20 6.00 6.19 0.0M
2023-09-15 6.25 6.25 5.94 5.97 0.0M
2023-09-14 5.96 6.44 5.82 6.06 0.0M
2023-09-13 5.95 6.18 5.95 6.13 0.0M
2023-09-12 6.01 6.23 5.96 5.99 0.0M
2023-09-11 5.93 6.49 5.93 6.24 0.0M
2023-09-08 6.44 6.44 5.88 6.15 0.0M
2023-09-07 6.00 6.29 6.00 6.12 0.0M
2023-09-06 5.96 6.25 5.73 5.92 0.0M
2023-09-05 5.58 6.02 5.58 5.96 0.0M
2023-09-04 5.51 5.88 5.51 5.63 0.0M
2023-09-01 5.50 5.77 5.50 5.77 0.0M
2023-08-31 5.50 5.79 5.50 5.79 0.0M
2023-08-30 5.79 5.85 5.45 5.80 0.0M
2023-08-29 5.55 5.83 5.55 5.77 0.0M
2023-08-28 5.79 5.80 5.57 5.80 0.0M
2023-08-25 5.90 5.90 5.02 5.78 0.0M
2023-08-24 5.81 5.91 5.61 5.90 0.0M
2023-08-23 5.91 5.91 5.60 5.70 0.0M
2023-08-22 5.80 5.80 5.69 5.70 0.0M
2023-08-21 5.92 5.92 5.80 5.80 0.0M
2023-08-18 5.65 5.88 5.65 5.80 0.0M
2023-08-17 5.95 5.95 5.65 5.65 0.0M
2023-08-16 5.89 5.89 5.54 5.85 0.0M
2023-08-14 5.90 5.90 5.84 5.90 0.0M
2023-08-11 5.98 5.98 5.75 5.90 0.0M
2023-08-10 5.99 6.05 5.70 5.75 0.0M
2023-08-09 5.67 6.09 5.67 5.99 0.0M
2023-08-08 5.80 5.87 5.67 5.80 0.0M
2023-08-07 5.68 5.94 5.67 5.67 0.0M
2023-08-04 5.95 5.95 5.66 5.86 0.0M
2023-08-03 5.95 5.95 5.66 5.68 0.0M
2023-08-02 5.82 6.00 5.56 5.94 0.0M
2023-08-01 5.83 6.15 5.72 5.98 0.0M
2023-07-31 5.45 5.80 5.45 5.72 0.0M
2023-07-28 5.83 5.83 5.50 5.50 0.0M
2023-07-27 5.45 5.80 5.45 5.72 0.0M
2023-07-26 5.40 5.99 5.40 5.50 0.0M
2023-07-25 5.42 5.69 5.42 5.69 0.0M
2023-07-24 5.75 5.75 5.45 5.69 0.0M
2023-07-21 5.52 5.82 5.47 5.47 0.0M
2023-07-20 5.55 5.56 5.52 5.52 0.0M
2023-07-19 5.97 5.97 5.54 5.56 0.0M
2023-07-18 5.84 5.84 5.50 5.79 0.0M
2023-07-17 5.45 5.90 5.45 5.52 0.0M
2023-07-14 5.65 5.65 5.48 5.65 0.0M
2023-07-13 5.65 5.65 5.65 5.65 0.0M
2023-07-12 5.98 5.98 5.46 5.65 0.0M
2023-07-11 5.55 5.89 5.55 5.75 0.0M
2023-07-10 5.40 5.89 5.40 5.89 0.0M
2023-07-07 5.52 5.75 5.52 5.74 0.0M
2023-07-06 6.05 6.05 5.55 5.76 0.0M
2023-07-05 5.79 5.79 5.70 5.72 0.0M
2023-07-04 5.85 5.85 5.55 5.62 0.0M
2023-07-03 5.72 5.85 5.55 5.59 0.0M
2023-06-30 5.76 5.76 5.65 5.72 0.0M
2023-06-28 5.80 5.94 5.64 5.85 0.0M
2023-06-27 5.99 5.99 5.75 5.75 0.0M
2023-06-26 5.99 5.99 5.61 5.87 0.0M
2023-06-23 5.82 5.98 5.60 5.86 0.0M
2023-06-22 6.00 6.00 5.51 5.71 0.0M
2023-06-21 5.99 5.99 5.60 5.60 0.0M
2023-06-20 5.70 5.91 5.60 5.79 0.0M
2023-06-19 6.00 6.00 5.65 5.70 0.0M
2023-06-16 6.00 6.00 5.75 5.75 0.0M
2023-06-15 5.78 6.04 5.77 5.98 0.0M
2023-06-14 6.00 6.18 5.75 5.77 0.0M
2023-06-13 6.18 6.18 5.72 5.89 0.0M
2023-06-12 5.90 6.00 5.51 5.89 0.0M
2023-06-09 5.61 5.96 5.61 5.86 0.0M
2023-06-08 5.95 5.95 5.67 5.85 0.0M
2023-06-07 5.99 6.00 5.40 5.67 0.0M
2023-06-06 5.86 5.88 5.40 5.56 0.0M
2023-06-05 5.50 5.90 5.45 5.60 0.0M
2023-06-02 5.95 5.95 5.57 5.84 0.0M
2023-06-01 5.70 6.39 5.50 5.59 0.0M
2023-05-31 6.00 6.00 5.85 6.00 0.0M
2023-05-30 5.60 6.48 5.60 5.99 0.0M
2023-05-29 6.00 6.00 5.90 6.00 0.0M
2023-05-26 6.15 6.15 5.75 5.76 0.0M
2023-05-25 6.15 6.15 5.80 6.00 0.0M
2023-05-24 6.00 6.00 5.99 5.99 0.0M
2023-05-23 6.49 6.49 5.85 5.87 0.0M
2023-05-22 6.14 6.21 5.81 6.20 0.0M
2023-05-19 6.15 6.15 5.79 6.14 0.0M
2023-05-18 6.15 6.15 5.93 6.15 0.0M
2023-05-17 5.94 6.10 5.78 6.00 0.0M
2023-05-16 5.80 6.00 5.65 5.94 0.0M
2023-05-15 6.00 6.00 5.65 5.80 0.0M
2023-05-12 6.69 6.70 6.00 6.25 0.0M
2023-05-11 6.44 6.44 6.10 6.11 0.0M
2023-05-10 6.01 6.09 5.50 5.77 0.0M
2023-05-09 6.45 6.45 6.00 6.12 0.0M
2023-05-08 6.05 6.50 6.05 6.39 0.0M
2023-05-05 6.05 6.34 6.05 6.31 0.0M
2023-05-04 6.39 6.39 6.07 6.34 0.0M
2023-05-03 6.02 6.37 6.02 6.19 0.0M
2023-05-02 5.97 6.20 5.83 6.14 0.0M
2023-04-28 5.90 6.11 5.53 5.97 0.0M
2023-04-27 6.35 6.35 5.86 6.10 0.0M
2023-04-26 6.32 6.33 5.75 6.00 0.0M
2023-04-25 5.61 6.19 5.61 5.74 0.0M
2023-04-24 5.50 6.20 5.50 5.87 0.0M
2023-04-21 5.70 6.29 5.22 5.69 0.0M
2023-04-20 6.74 6.74 6.00 6.20 0.0M
2023-04-19 6.20 6.25 5.71 6.24 0.0M
2023-04-18 6.60 6.60 5.71 6.20 0.0M
2023-04-17 6.80 6.80 6.00 6.02 0.0M
2023-04-13 6.05 6.60 6.01 6.40 0.0M
2023-04-12 6.38 6.38 6.00 6.35 0.0M
2023-04-11 6.28 6.40 6.03 6.34 0.0M
2023-04-10 5.70 6.45 5.69 6.43 0.0M
2023-04-06 5.80 6.29 5.67 5.79 0.0M
2023-04-05 6.06 6.44 5.61 6.15 0.0M
2023-04-03 6.30 6.30 5.42 5.95 0.0M
2023-03-31 5.20 5.69 4.85 5.31 0.0M
2023-03-29 5.07 5.79 4.80 5.20 0.0M
2023-03-28 5.18 5.18 5.00 5.17 0.0M
2023-03-27 5.50 5.51 5.00 5.14 0.0M
2023-03-24 6.12 6.12 5.10 5.46 0.0M
2023-03-23 6.20 6.20 5.66 5.84 0.0M
2023-03-22 5.99 5.99 5.65 5.84 0.0M
2023-03-21 5.73 5.73 5.73 5.73 0.0M
2023-03-20 6.10 6.10 5.70 5.71 0.0M
2023-03-17 6.20 6.20 5.85 5.89 0.0M
2023-03-16 6.09 6.09 5.60 5.85 0.0M
2023-03-15 5.70 6.16 5.63 5.82 0.0M
2023-03-14 5.85 6.25 5.85 6.23 0.0M
2023-03-13 5.80 6.37 5.55 5.85 0.0M
2023-03-10 6.28 6.28 5.69 6.23 0.0M
2023-03-09 6.44 6.45 5.85 6.24 0.0M
2023-03-08 6.25 6.47 6.25 6.44 0.0M
2023-03-06 6.77 6.77 5.61 6.41 0.0M
2023-03-03 5.82 6.38 5.82 6.20 0.0M
2023-03-02 6.19 6.19 5.81 5.82 0.0M
2023-03-01 6.28 6.28 5.90 5.94 0.0M
2023-02-28 6.24 6.24 5.80 5.85 0.0M
2023-02-27 6.15 6.48 5.76 6.08 0.0M
2023-02-24 5.56 6.39 5.56 6.24 0.0M
2023-02-23 6.66 6.66 5.90 5.95 0.0M
2023-02-22 6.25 6.48 6.06 6.31 0.0M
2023-02-21 6.88 6.88 6.03 6.09 0.0M
2023-02-20 6.55 6.55 6.09 6.37 0.0M
2023-02-17 6.25 6.39 6.00 6.09 0.0M
2023-02-16 6.25 6.25 6.25 6.25 0.0M
2023-02-15 6.26 6.26 6.00 6.26 0.0M
2023-02-14 6.39 6.39 6.13 6.20 0.0M
2023-02-13 6.50 6.68 5.52 6.29 0.0M
2023-02-10 6.10 6.70 6.10 6.35 0.0M
2023-02-09 6.01 6.37 6.00 6.27 0.0M
2023-02-08 6.30 6.57 6.00 6.13 0.0M
2023-02-07 6.30 6.70 6.30 6.59 0.0M
2023-02-06 6.50 6.50 6.15 6.37 0.0M
2023-02-03 7.39 7.50 6.05 6.17 0.1M
2023-02-02 7.46 7.46 7.05 7.39 0.0M
2023-02-01 7.12 7.70 7.11 7.21 0.0M
2023-01-31 7.60 7.60 7.04 7.39 0.0M
2023-01-30 7.54 7.54 7.02 7.07 0.0M
2023-01-27 7.00 7.62 6.60 6.92 0.0M
2023-01-25 7.09 7.54 7.09 7.16 0.0M
2023-01-24 7.04 7.58 7.04 7.55 0.0M
2023-01-23 7.96 7.96 6.32 7.40 0.0M
2023-01-20 7.59 7.79 7.32 7.63 0.0M
2023-01-19 7.50 7.60 7.21 7.51 0.0M
2023-01-18 7.31 7.63 7.30 7.36 0.0M
2023-01-17 7.30 7.64 7.30 7.32 0.0M
2023-01-16 7.70 7.76 7.30 7.45 0.0M
2023-01-13 7.49 7.82 7.31 7.69 0.0M
2023-01-12 7.50 7.50 7.28 7.47 0.0M
2023-01-11 7.48 7.48 7.33 7.46 0.0M
2023-01-10 7.35 7.75 7.35 7.38 0.0M
2023-01-09 7.31 8.10 7.31 7.75 0.0M
2023-01-06 7.35 7.82 7.32 7.75 0.0M
2023-01-05 7.44 7.68 7.27 7.49 0.0M
2023-01-04 7.87 7.87 7.36 7.68 0.0M
2023-01-03 7.79 7.79 7.08 7.64 0.0M
2023-01-02 7.94 7.94 7.33 7.45 0.0M