Swagtam Trading and Services Ltd (SWAT)

SWAT
🏛️ 인도 →
67.68
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
2023-12-29 68.25 68.25 65.00 68.25 0.0M
2023-12-28 65.00 66.15 65.00 65.00 0.0M
2023-12-27 69.54 69.54 63.00 63.00 0.0M
2023-12-26 63.09 66.23 63.09 66.23 0.0M
2023-12-22 63.09 63.09 63.07 63.09 0.0M
2023-12-21 61.86 61.86 61.86 61.86 0.0M
2023-12-20 60.65 60.65 60.65 60.65 0.0M
2023-12-19 59.50 59.50 59.50 59.50 0.0M
2023-12-18 59.70 59.70 59.50 59.50 0.0M
2023-12-15 60.84 60.84 59.75 59.75 0.0M
2023-12-14 59.65 59.65 59.65 59.65 0.0M
2023-12-13 59.75 59.75 59.75 59.75 0.0M
2023-12-12 58.78 58.78 58.78 58.78 0.0M
2023-12-11 57.63 57.63 57.63 57.63 0.0M
2023-12-08 57.63 57.63 57.63 57.63 0.0M
2023-12-07 58.80 61.00 58.80 58.80 0.0M
2023-12-05 60.00 60.00 60.00 60.00 0.0M
2023-12-04 59.05 59.05 59.05 59.05 0.0M
2023-12-01 60.25 60.25 60.25 60.25 0.0M
2023-11-30 61.47 61.47 61.47 61.47 0.0M
2023-11-29 65.25 65.25 62.72 62.72 0.0M
2023-11-28 64.00 64.00 64.00 64.00 0.0M
2023-11-24 63.60 66.18 63.60 64.00 0.0M
2023-11-23 64.89 64.89 62.35 64.89 0.0M
2023-11-22 63.62 63.62 63.62 63.62 0.0M
2023-11-21 62.38 62.38 62.38 62.38 0.0M
2023-11-20 61.16 61.16 61.16 61.16 0.0M
2023-11-17 59.97 59.97 59.97 59.97 0.0M
2023-11-16 61.20 61.20 58.80 58.80 0.0M
2023-11-15 60.00 60.00 60.00 60.00 0.0M
2023-11-13 60.19 60.19 60.19 60.19 0.0M
2023-11-12 57.33 57.33 57.33 57.33 0.0M
2023-11-10 54.60 54.60 54.60 54.60 0.0M
2023-11-09 54.94 54.94 52.00 52.00 0.1M
2023-11-08 52.33 52.33 52.33 52.33 0.0M
2023-11-07 49.84 49.84 49.84 49.84 0.0M
2023-11-06 48.80 48.80 44.20 47.47 0.0M
2023-11-03 46.50 46.50 46.11 46.50 0.0M
2023-11-01 47.05 47.05 47.05 47.05 0.0M
2023-10-31 47.05 47.05 47.05 47.05 0.0M
2023-10-30 48.00 48.00 48.00 48.00 0.0M
2023-10-27 50.50 50.50 48.60 48.60 0.0M
2023-10-26 49.57 49.57 49.57 49.57 0.0M
2023-10-25 48.60 48.60 48.60 48.60 0.0M
2023-10-23 47.66 47.66 47.66 47.66 0.0M
2023-10-20 46.70 46.73 46.70 46.73 0.0M
2023-10-19 45.82 45.82 45.82 45.82 0.0M
2023-10-18 44.93 44.93 44.93 44.93 0.0M
2023-10-17 44.05 44.05 44.05 44.05 0.0M
2023-10-12 44.00 44.00 44.00 44.00 0.0M
2023-10-11 44.05 44.05 44.05 44.05 0.0M
2023-10-10 44.05 44.05 44.05 44.05 0.0M
2023-10-06 44.65 44.80 44.65 44.80 0.0M
2023-10-05 45.39 45.39 43.75 45.39 0.0M
2023-10-04 44.50 44.50 44.50 44.50 0.0M
2023-09-29 45.18 45.18 45.18 45.18 0.0M
2023-09-28 44.10 44.30 44.10 44.30 0.0M
2023-09-27 45.00 45.00 45.00 45.00 0.0M
2023-09-26 45.90 45.90 45.90 45.90 0.0M
2023-09-22 45.99 46.78 45.99 46.78 0.0M
2023-09-21 44.56 44.56 44.56 44.56 0.0M
2023-09-20 42.44 42.44 42.44 42.44 0.0M
2023-09-18 40.42 40.42 40.42 40.42 0.0M
2023-09-15 38.40 38.50 38.40 38.50 0.0M
2023-09-11 37.00 37.00 37.00 37.00 0.0M
2023-09-06 37.48 37.48 37.48 37.48 0.0M
2023-09-05 37.48 37.48 37.48 37.48 0.0M
2023-09-04 32.50 35.70 32.50 35.70 0.0M
2023-09-01 34.00 34.00 34.00 34.00 0.0M
2023-08-29 33.81 33.81 33.81 33.81 0.0M
2023-08-24 36.83 36.83 33.50 35.58 0.0M
2023-08-22 35.00 35.70 35.00 35.23 0.0M
2023-08-21 35.70 35.70 35.70 35.70 0.0M
2023-08-18 36.75 36.75 35.00 35.00 0.0M
2023-08-17 35.34 36.00 35.00 35.00 0.1M
2023-08-14 35.25 37.10 35.25 35.34 0.0M
2023-08-11 37.10 37.10 37.10 37.10 0.0M
2023-08-10 40.40 40.40 39.00 39.00 0.0M
2023-08-09 40.10 40.10 38.90 39.82 0.0M
2023-08-08 42.84 42.84 38.80 38.82 0.0M
2023-08-07 40.80 40.80 38.00 40.80 0.1M
2023-08-04 38.86 38.86 38.86 38.86 0.0M
2023-08-03 37.01 37.01 37.01 37.01 0.0M
2023-07-20 37.01 38.95 37.01 38.95 0.0M
2023-07-17 38.95 38.95 38.95 38.95 0.0M
2023-07-14 41.10 41.10 38.00 41.00 0.0M
2023-07-13 41.33 41.33 40.00 40.00 0.0M
2023-07-12 43.50 43.50 40.52 40.52 0.0M
2023-07-11 41.47 42.65 41.47 42.65 0.0M
2023-07-10 39.00 40.66 38.65 40.66 0.0M
2023-07-07 40.66 40.66 40.66 40.66 0.0M
2023-07-06 42.80 42.80 42.80 42.80 0.0M
2023-07-05 45.00 45.00 45.00 45.00 0.0M
2023-07-04 45.00 45.00 45.00 45.00 0.0M
2023-07-03 47.20 49.68 47.20 47.20 0.0M
2023-06-30 49.68 49.68 49.68 49.68 0.0M
2023-06-28 52.29 52.29 47.32 47.32 0.0M
2023-06-27 55.04 55.04 49.80 49.80 0.1M
2023-06-26 52.42 52.42 52.42 52.42 0.0M
2023-06-23 49.93 49.93 49.93 49.93 0.0M
2023-06-22 47.56 47.56 47.56 47.56 0.1M
2023-06-21 45.30 45.30 45.30 45.30 0.0M
2023-06-20 43.15 43.15 43.15 43.15 0.0M
2023-06-19 41.10 41.10 41.10 41.10 0.0M
2023-06-15 37.29 39.15 37.29 39.15 0.0M
2023-06-14 37.29 37.29 37.29 37.29 0.0M
2023-06-13 35.52 35.52 35.52 35.52 0.0M
2023-06-12 33.83 33.83 33.83 33.83 0.0M
2023-06-07 32.22 32.22 32.22 32.22 0.0M
2023-06-06 30.70 30.70 30.70 30.70 0.0M
2023-06-05 30.60 30.60 30.60 30.60 0.0M
2023-06-02 34.90 34.90 32.06 32.06 0.0M
2023-05-30 35.71 35.71 33.26 33.26 0.0M
2023-05-29 34.01 34.01 34.01 34.01 0.0M
2023-05-26 38.30 38.30 35.15 35.15 0.0M
2023-05-25 34.02 36.55 34.02 36.55 0.0M
2023-05-24 34.81 34.81 34.81 34.81 0.0M
2023-05-23 33.04 36.50 33.04 36.50 0.0M
2023-05-22 35.00 35.00 34.77 34.77 0.0M
2023-05-19 36.60 36.60 36.60 36.60 0.0M
2023-05-18 34.80 34.86 34.80 34.86 0.0M
2023-05-16 33.11 36.59 33.11 36.59 0.0M
2023-05-12 34.73 38.37 34.73 34.85 0.0M
2023-05-11 36.55 36.55 36.55 36.55 0.0M
2023-05-09 38.15 38.15 38.15 38.15 0.0M
2023-05-08 40.01 40.01 40.01 40.01 0.0M
2023-05-05 38.11 38.11 38.11 38.11 0.0M
2023-05-04 39.95 39.95 36.30 36.30 0.0M
2023-05-03 40.50 40.50 38.05 38.05 0.0M
2023-04-28 41.97 41.97 40.00 40.00 0.0M
2023-04-27 39.98 39.98 39.98 39.98 0.0M
2023-04-26 38.08 38.08 38.08 38.08 0.0M
2023-04-25 36.27 36.27 36.27 36.27 0.0M
2023-04-19 34.55 34.55 34.55 34.55 0.0M
2023-04-18 32.90 32.91 32.90 32.91 0.0M
2023-04-13 36.37 36.37 34.57 34.61 0.0M
2023-04-11 36.37 36.37 36.37 36.37 0.0M
2023-04-10 38.18 38.19 34.61 34.64 0.0M
2023-04-06 37.97 39.86 36.10 36.38 0.0M
2023-04-05 40.15 40.15 37.40 37.97 0.0M
2023-04-03 39.14 43.26 39.14 39.35 0.0M
2023-03-31 40.40 41.20 40.40 41.20 0.0M
2023-03-29 41.20 41.20 41.20 41.20 0.0M
2023-03-28 41.20 41.20 41.20 41.20 0.0M
2023-03-27 41.25 41.25 41.25 41.25 0.0M
2023-03-22 41.25 41.25 41.25 41.25 0.0M
2023-03-20 41.25 41.25 41.25 41.25 0.0M
2023-03-15 35.56 39.30 35.56 39.30 0.0M
2023-03-09 39.40 39.40 37.43 37.43 0.0M
2023-03-08 37.55 39.40 37.55 39.40 0.0M
2023-02-28 38.50 38.50 36.60 37.55 0.0M
2023-02-27 39.45 40.00 38.40 38.45 0.0M
2023-02-24 42.30 42.30 40.20 40.25 0.0M
2023-02-22 45.20 45.20 42.30 42.30 0.0M
2023-02-21 47.05 48.40 44.15 44.50 0.0M
2023-02-20 50.75 50.75 46.05 46.10 0.0M
2023-02-17 48.35 48.35 43.75 48.35 0.0M
2023-02-16 46.05 46.05 46.05 46.05 0.0M
2023-02-15 43.90 43.90 43.90 43.90 0.0M
2023-02-14 41.85 41.85 41.85 41.85 0.0M
2023-02-13 39.90 39.90 39.90 39.90 0.0M
2023-02-09 38.00 38.00 38.00 38.00 0.0M
2023-02-08 40.00 40.00 40.00 40.00 0.0M
2023-02-07 39.20 39.20 39.20 39.20 0.0M
2023-02-06 43.35 43.35 41.20 41.25 0.0M
2023-02-03 43.35 43.35 43.35 43.35 0.0M
2023-02-02 45.60 45.60 45.60 45.60 0.0M
2023-02-01 48.00 48.00 48.00 48.00 0.0M
2023-01-31 50.50 50.50 50.50 50.50 0.0M
2023-01-27 53.15 53.15 53.15 53.15 0.0M
2023-01-24 55.90 55.90 55.90 55.90 0.0M
2023-01-23 60.65 64.90 58.80 58.80 0.0M
2023-01-20 57.80 61.85 56.10 61.85 0.0M
2023-01-19 58.95 58.95 58.95 58.95 0.0M
2023-01-18 56.15 56.15 56.15 56.15 0.0M
2023-01-16 53.00 53.50 53.00 53.50 0.0M
2023-01-13 55.00 55.00 53.00 55.00 0.0M
2023-01-12 61.45 61.45 55.65 55.65 0.0M
2023-01-09 58.55 58.55 58.55 58.55 0.0M
2023-01-05 61.60 61.60 61.60 61.60 0.0M
2023-01-04 61.60 61.60 61.60 61.60 0.0M
2023-01-03 64.80 64.80 64.80 64.80 0.0M
2023-01-02 70.80 74.30 67.30 68.20 0.0M