Swaraj Engines (SWAR)

SWAR
🏛️ 인도 →
4,176.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,474.95 2,483.40 2,401.00 2,422.80 0.0M
2023-12-28 2,492.90 2,500.00 2,456.05 2,472.85 0.0M
2023-12-27 2,500.00 2,500.00 2,458.60 2,480.45 0.0M
2023-12-26 2,470.00 2,500.00 2,430.05 2,495.35 0.0M
2023-12-22 2,441.85 2,476.75 2,395.55 2,446.70 0.0M
2023-12-21 2,341.40 2,425.00 2,326.65 2,405.75 0.0M
2023-12-20 2,505.00 2,533.45 2,343.00 2,376.75 0.0M
2023-12-19 2,537.45 2,553.00 2,466.00 2,489.55 0.0M
2023-12-18 2,298.75 2,553.75 2,291.60 2,508.65 0.2M
2023-12-15 2,269.65 2,294.00 2,260.10 2,280.15 0.0M
2023-12-14 2,250.05 2,295.15 2,250.05 2,258.35 0.0M
2023-12-13 2,235.05 2,286.00 2,226.30 2,246.50 0.0M
2023-12-12 2,211.30 2,239.00 2,211.30 2,234.65 0.0M
2023-12-11 2,176.00 2,226.00 2,175.00 2,211.30 0.0M
2023-12-08 2,230.95 2,261.00 2,151.10 2,175.35 0.0M
2023-12-07 2,225.00 2,230.15 2,212.60 2,220.30 0.0M
2023-12-06 2,200.00 2,226.00 2,188.55 2,219.05 0.0M
2023-12-05 2,186.30 2,208.10 2,175.00 2,200.00 0.0M
2023-12-04 2,250.00 2,250.00 2,173.00 2,186.30 0.0M
2023-12-01 2,211.45 2,225.00 2,181.40 2,202.60 0.0M
2023-11-30 2,225.00 2,225.00 2,173.05 2,200.40 0.0M
2023-11-29 2,188.90 2,223.60 2,164.05 2,190.20 0.0M
2023-11-28 2,190.15 2,209.60 2,155.00 2,188.90 0.0M
2023-11-24 2,199.65 2,217.25 2,174.05 2,190.15 0.0M
2023-11-23 2,177.30 2,229.00 2,170.40 2,190.75 0.0M
2023-11-22 2,162.00 2,185.95 2,160.00 2,177.30 0.0M
2023-11-21 2,172.30 2,186.45 2,140.05 2,155.10 0.0M
2023-11-20 2,147.80 2,175.00 2,142.00 2,161.45 0.0M
2023-11-17 2,104.00 2,139.95 2,088.10 2,135.15 0.0M
2023-11-16 2,103.25 2,119.90 2,090.00 2,097.80 0.0M
2023-11-15 2,101.45 2,119.90 2,085.00 2,103.25 0.0M
2023-11-13 2,108.15 2,116.25 2,065.65 2,090.95 0.0M
2023-11-12 2,100.00 2,111.00 2,081.40 2,110.00 0.0M
2023-11-10 2,054.30 2,100.00 2,049.05 2,073.10 0.0M
2023-11-09 2,047.00 2,061.00 2,031.10 2,049.60 0.0M
2023-11-08 2,022.65 2,042.30 2,013.60 2,037.60 0.0M
2023-11-07 2,018.25 2,028.35 2,004.60 2,022.65 0.0M
2023-11-06 2,021.35 2,031.30 2,001.00 2,018.25 0.0M
2023-11-03 2,060.05 2,079.95 2,010.90 2,021.35 0.0M
2023-11-02 2,047.90 2,094.00 2,024.40 2,045.45 0.0M
2023-11-01 2,015.25 2,047.00 2,007.95 2,035.90 0.0M
2023-10-31 2,031.20 2,048.90 2,001.00 2,013.00 0.0M
2023-10-30 1,996.65 2,033.20 1,979.50 2,021.05 0.0M
2023-10-27 2,000.05 2,039.95 1,953.90 1,976.40 0.0M
2023-10-26 1,962.30 2,023.90 1,942.00 2,003.60 0.0M
2023-10-25 1,928.00 1,994.95 1,926.60 1,962.30 0.0M
2023-10-23 2,060.45 2,065.00 1,950.00 1,955.75 0.0M
2023-10-20 2,034.90 2,083.00 2,023.00 2,060.45 0.0M
2023-10-19 2,008.00 2,030.00 1,996.15 2,021.85 0.0M
2023-10-18 2,008.30 2,039.55 1,999.85 2,009.95 0.0M
2023-10-17 1,996.85 2,039.95 1,989.95 2,008.30 0.0M
2023-10-16 2,003.40 2,003.45 1,975.05 1,989.20 0.0M
2023-10-13 2,003.65 2,007.80 1,977.25 1,993.45 0.0M
2023-10-12 2,001.95 2,005.00 1,989.65 1,997.80 0.0M
2023-10-11 1,976.10 2,005.00 1,966.55 1,992.70 0.0M
2023-10-10 1,967.20 2,001.00 1,960.05 1,966.25 0.0M
2023-10-09 1,977.95 1,977.95 1,929.95 1,957.40 0.0M
2023-10-06 1,988.00 1,996.45 1,977.35 1,987.95 0.0M
2023-10-05 2,000.00 2,000.00 1,974.00 1,978.20 0.0M
2023-10-04 1,985.55 2,002.00 1,984.95 1,995.35 0.0M
2023-10-03 2,002.55 2,011.40 1,950.00 1,985.55 0.0M
2023-09-29 1,985.35 2,004.90 1,918.30 1,992.55 0.0M
2023-09-28 1,992.10 2,009.90 1,975.55 1,985.35 0.0M
2023-09-27 1,972.70 2,001.00 1,967.05 1,992.00 0.0M
2023-09-26 1,980.00 1,988.85 1,955.00 1,972.70 0.0M
2023-09-25 1,958.20 1,990.00 1,958.20 1,977.65 0.0M
2023-09-22 1,985.50 2,011.45 1,950.15 1,958.15 0.0M
2023-09-21 2,001.35 2,010.90 1,959.95 1,975.60 0.0M
2023-09-20 2,003.00 2,028.20 1,956.05 2,001.35 0.0M
2023-09-18 2,041.95 2,041.95 2,008.15 2,020.35 0.0M
2023-09-15 2,045.00 2,062.95 2,027.50 2,033.70 0.0M
2023-09-14 2,044.30 2,050.00 2,030.40 2,041.25 0.0M
2023-09-13 2,053.85 2,073.40 1,990.00 2,037.20 0.0M
2023-09-12 2,129.50 2,129.55 2,050.00 2,053.85 0.0M
2023-09-11 2,173.00 2,184.90 2,104.00 2,129.55 0.0M
2023-09-08 2,165.20 2,215.00 2,120.00 2,142.15 0.0M
2023-09-07 2,219.00 2,230.45 2,137.05 2,154.45 0.0M
2023-09-06 2,063.85 2,212.95 2,041.55 2,190.15 0.1M
2023-09-05 2,049.00 2,066.95 2,042.05 2,054.75 0.0M
2023-09-04 2,034.95 2,060.00 2,031.90 2,046.30 0.0M
2023-09-01 2,031.35 2,039.25 2,013.00 2,018.15 0.0M
2023-08-31 2,043.95 2,043.95 2,019.00 2,027.10 0.0M
2023-08-30 2,012.50 2,035.70 2,008.05 2,024.90 0.0M
2023-08-29 2,001.00 2,021.85 2,001.00 2,011.90 0.0M
2023-08-28 2,024.15 2,039.95 1,993.00 2,003.65 0.0M
2023-08-25 2,001.00 2,022.05 2,001.00 2,014.05 0.0M
2023-08-24 2,043.90 2,055.95 2,015.00 2,021.75 0.0M
2023-08-23 2,001.00 2,070.00 2,001.00 2,041.40 0.0M
2023-08-22 2,039.60 2,047.95 1,990.10 2,000.45 0.0M
2023-08-21 2,028.00 2,041.95 2,016.05 2,029.45 0.0M
2023-08-18 2,036.40 2,055.25 2,010.00 2,028.50 0.0M
2023-08-17 2,021.05 2,051.00 2,012.30 2,036.00 0.0M
2023-08-16 2,051.00 2,075.75 2,010.00 2,020.90 0.0M
2023-08-14 2,097.65 2,097.65 2,041.55 2,057.80 0.0M
2023-08-11 2,105.90 2,112.60 2,060.00 2,071.90 0.0M
2023-08-10 2,101.00 2,114.00 2,088.50 2,105.90 0.0M
2023-08-09 2,079.95 2,100.00 2,069.00 2,093.10 0.0M
2023-08-08 2,070.00 2,090.10 2,068.00 2,081.50 0.0M
2023-08-07 2,077.00 2,089.00 2,056.15 2,069.00 0.0M
2023-08-04 2,007.70 2,072.05 2,007.70 2,032.15 0.0M
2023-08-03 1,994.00 2,018.65 1,985.00 1,997.45 0.0M
2023-08-02 1,953.95 2,004.95 1,945.00 1,993.90 0.1M
2023-08-01 1,962.75 1,984.00 1,935.05 1,944.20 0.0M
2023-07-31 2,028.15 2,028.15 1,948.00 1,952.95 0.0M
2023-07-28 2,045.00 2,060.00 2,009.10 2,018.05 0.0M
2023-07-27 2,060.00 2,060.00 2,040.00 2,045.30 0.0M
2023-07-26 2,018.00 2,055.00 2,017.40 2,041.65 0.0M
2023-07-25 2,048.00 2,060.00 2,008.00 2,017.40 0.0M
2023-07-24 2,046.00 2,057.75 2,023.35 2,048.00 0.0M
2023-07-21 2,030.00 2,043.90 2,000.00 2,011.90 0.0M
2023-07-20 2,064.00 2,077.55 2,022.00 2,031.40 0.0M
2023-07-19 2,094.65 2,094.65 2,050.05 2,064.80 0.0M
2023-07-18 2,061.00 2,107.00 2,061.00 2,073.05 0.0M
2023-07-17 2,069.10 2,094.95 2,020.00 2,057.95 0.0M
2023-07-14 2,057.00 2,095.00 2,046.95 2,069.00 0.0M
2023-07-13 2,095.00 2,095.00 2,040.75 2,057.95 0.0M
2023-07-12 2,031.00 2,090.00 2,028.00 2,076.05 0.0M
2023-07-11 2,014.00 2,080.00 1,986.80 2,031.90 0.0M
2023-07-10 2,130.15 2,130.15 2,000.60 2,014.30 0.1M
2023-07-07 2,221.20 2,221.20 2,115.00 2,130.15 0.1M
2023-07-06 2,237.00 2,299.00 2,237.00 2,292.80 0.1M
2023-07-05 2,229.90 2,258.95 2,225.00 2,238.00 0.1M
2023-07-04 2,229.90 2,247.50 2,210.00 2,226.75 0.0M
2023-07-03 2,159.95 2,216.95 2,159.95 2,209.70 0.1M
2023-06-30 2,097.50 2,141.60 2,090.05 2,131.40 0.0M
2023-06-28 2,100.00 2,100.95 2,081.45 2,097.50 0.0M
2023-06-27 2,104.55 2,104.55 2,073.15 2,093.05 0.0M
2023-06-26 2,079.70 2,102.35 2,074.20 2,083.70 0.0M
2023-06-23 2,099.35 2,104.95 2,053.70 2,063.55 0.0M
2023-06-22 2,109.60 2,115.00 2,080.05 2,099.35 0.0M
2023-06-21 2,100.00 2,152.00 2,090.00 2,099.10 0.0M
2023-06-20 2,098.00 2,105.95 2,080.90 2,098.85 0.0M
2023-06-19 2,100.00 2,119.00 2,065.00 2,097.85 0.0M
2023-06-16 2,156.00 2,158.95 2,095.00 2,098.90 0.0M
2023-06-15 2,123.00 2,165.00 2,115.15 2,148.20 0.0M
2023-06-14 2,111.50 2,125.00 2,090.00 2,117.45 0.0M
2023-06-13 2,189.90 2,202.55 2,080.25 2,100.95 0.0M
2023-06-12 2,084.95 2,193.20 2,072.00 2,171.50 0.1M
2023-06-09 2,090.00 2,090.00 2,040.00 2,068.90 0.0M
2023-06-08 2,049.95 2,083.65 2,022.15 2,069.85 0.0M
2023-06-07 1,930.10 2,059.70 1,930.05 2,036.85 0.1M
2023-06-06 1,945.00 1,962.95 1,920.55 1,937.25 0.0M
2023-06-05 1,959.95 1,960.00 1,933.70 1,939.10 0.0M
2023-06-02 1,930.00 1,976.95 1,915.00 1,932.95 0.0M
2023-06-01 1,875.00 1,949.80 1,871.15 1,917.20 0.1M
2023-05-31 1,829.95 1,855.00 1,823.05 1,852.75 0.0M
2023-05-30 1,818.00 1,849.00 1,805.60 1,821.95 0.0M
2023-05-29 1,809.90 1,823.00 1,800.00 1,811.00 0.0M
2023-05-26 1,823.00 1,823.00 1,785.50 1,800.85 0.0M
2023-05-25 1,795.00 1,823.00 1,784.15 1,804.25 0.0M
2023-05-24 1,792.90 1,800.00 1,776.30 1,793.95 0.0M
2023-05-23 1,810.00 1,815.85 1,785.80 1,794.00 0.0M
2023-05-22 1,807.00 1,829.95 1,757.60 1,807.60 0.0M
2023-05-19 1,815.60 1,823.90 1,790.45 1,807.00 0.0M
2023-05-18 1,800.00 1,830.00 1,798.30 1,806.60 0.0M
2023-05-17 1,810.00 1,817.55 1,775.00 1,792.45 0.0M
2023-05-16 1,819.55 1,841.00 1,800.00 1,804.45 0.0M
2023-05-15 1,809.85 1,846.75 1,805.25 1,810.45 0.0M
2023-05-12 1,799.00 1,819.90 1,790.00 1,809.85 0.0M
2023-05-11 1,800.00 1,808.00 1,781.00 1,794.65 0.0M
2023-05-10 1,799.00 1,806.95 1,772.00 1,793.30 0.0M
2023-05-09 1,815.00 1,829.65 1,787.65 1,792.80 0.0M
2023-05-08 1,739.95 1,812.00 1,739.95 1,803.50 0.0M
2023-05-05 1,785.00 1,788.35 1,726.00 1,736.10 0.0M
2023-05-04 1,784.00 1,820.45 1,748.10 1,768.35 0.0M
2023-05-03 1,780.10 1,794.95 1,762.50 1,771.65 0.0M
2023-05-02 1,765.00 1,793.95 1,757.05 1,786.85 0.0M
2023-04-28 1,690.00 1,755.00 1,689.55 1,738.75 0.1M
2023-04-27 1,600.00 1,773.95 1,600.00 1,664.05 0.2M
2023-04-26 1,591.30 1,598.95 1,586.70 1,595.15 0.0M
2023-04-25 1,600.00 1,604.25 1,580.05 1,591.30 0.0M
2023-04-24 1,580.00 1,615.45 1,580.00 1,589.80 0.0M
2023-04-21 1,553.95 1,592.55 1,543.10 1,572.10 0.0M
2023-04-20 1,544.40 1,554.90 1,534.55 1,541.60 0.0M
2023-04-19 1,542.00 1,553.85 1,526.10 1,532.15 0.0M
2023-04-18 1,551.00 1,561.10 1,545.10 1,548.25 0.0M
2023-04-17 1,559.95 1,567.20 1,535.75 1,548.70 0.0M
2023-04-13 1,564.95 1,576.20 1,550.05 1,554.75 0.0M
2023-04-12 1,578.00 1,578.00 1,547.05 1,556.95 0.0M
2023-04-11 1,607.00 1,607.80 1,550.10 1,556.25 0.0M
2023-04-10 1,628.25 1,636.25 1,592.00 1,599.80 0.0M
2023-04-06 1,627.00 1,635.00 1,607.95 1,620.10 0.0M
2023-04-05 1,592.90 1,636.10 1,581.70 1,620.45 0.0M
2023-04-03 1,539.45 1,589.00 1,535.10 1,584.95 0.0M
2023-03-31 1,563.00 1,581.00 1,529.95 1,539.45 0.0M
2023-03-29 1,515.10 1,566.30 1,515.00 1,559.10 0.0M
2023-03-28 1,516.75 1,535.95 1,515.00 1,519.50 0.0M
2023-03-27 1,548.15 1,548.15 1,520.00 1,528.30 0.0M
2023-03-24 1,540.05 1,555.00 1,540.00 1,548.15 0.0M
2023-03-23 1,525.40 1,549.00 1,521.05 1,544.80 0.0M
2023-03-22 1,569.00 1,569.00 1,518.00 1,528.25 0.0M
2023-03-21 1,520.05 1,551.10 1,520.05 1,546.25 0.0M
2023-03-20 1,524.70 1,539.95 1,519.00 1,522.45 0.0M
2023-03-17 1,525.40 1,545.00 1,525.20 1,540.75 0.0M
2023-03-16 1,535.95 1,540.00 1,513.20 1,522.00 0.0M
2023-03-15 1,539.55 1,564.25 1,531.25 1,535.85 0.0M
2023-03-14 1,555.00 1,564.80 1,533.45 1,539.55 0.0M
2023-03-13 1,551.00 1,571.80 1,551.00 1,561.15 0.0M
2023-03-10 1,568.55 1,579.45 1,560.00 1,563.95 0.0M
2023-03-09 1,570.00 1,575.00 1,561.30 1,567.85 0.0M
2023-03-08 1,551.05 1,568.00 1,547.85 1,560.95 0.0M
2023-03-06 1,570.00 1,579.40 1,558.30 1,565.70 0.0M
2023-03-03 1,574.90 1,574.90 1,562.80 1,570.00 0.0M
2023-03-02 1,564.05 1,578.75 1,560.00 1,567.05 0.0M
2023-03-01 1,538.90 1,565.00 1,523.95 1,563.20 0.0M
2023-02-28 1,560.10 1,570.00 1,515.35 1,531.20 0.0M
2023-02-27 1,561.40 1,589.90 1,552.60 1,559.25 0.0M
2023-02-24 1,578.90 1,580.55 1,565.65 1,567.70 0.0M
2023-02-23 1,588.10 1,595.00 1,566.25 1,571.00 0.0M
2023-02-22 1,579.30 1,587.00 1,560.00 1,580.15 0.0M
2023-02-21 1,587.20 1,587.20 1,570.00 1,571.40 0.0M
2023-02-20 1,592.00 1,607.45 1,578.10 1,587.55 0.0M
2023-02-17 1,570.40 1,596.00 1,570.40 1,591.10 0.0M
2023-02-16 1,599.45 1,599.45 1,581.45 1,587.70 0.0M
2023-02-15 1,561.00 1,599.95 1,560.40 1,591.45 0.0M
2023-02-14 1,570.10 1,578.95 1,554.05 1,570.35 0.0M
2023-02-13 1,586.10 1,586.20 1,563.70 1,568.25 0.0M
2023-02-10 1,581.00 1,598.20 1,571.60 1,578.20 0.0M
2023-02-09 1,601.10 1,621.40 1,586.10 1,590.90 0.0M
2023-02-08 1,625.75 1,627.45 1,601.00 1,608.40 0.0M
2023-02-07 1,670.00 1,670.00 1,621.00 1,628.15 0.0M
2023-02-06 1,665.00 1,691.00 1,660.00 1,661.95 0.0M
2023-02-03 1,683.00 1,692.00 1,642.55 1,659.95 0.0M
2023-02-02 1,624.00 1,689.05 1,610.05 1,683.55 0.0M
2023-02-01 1,670.00 1,671.00 1,602.00 1,637.25 0.0M
2023-01-31 1,599.10 1,663.85 1,579.55 1,659.75 0.0M
2023-01-30 1,579.10 1,599.50 1,567.55 1,591.10 0.0M
2023-01-27 1,571.15 1,609.95 1,538.05 1,579.10 0.0M
2023-01-25 1,640.00 1,645.00 1,563.20 1,571.15 0.0M
2023-01-24 1,630.90 1,635.00 1,619.55 1,629.55 0.0M
2023-01-23 1,629.65 1,634.95 1,611.30 1,622.90 0.0M
2023-01-20 1,632.45 1,635.00 1,618.55 1,621.50 0.0M
2023-01-19 1,612.00 1,640.00 1,612.00 1,632.45 0.0M
2023-01-18 1,622.95 1,640.00 1,620.10 1,634.85 0.0M
2023-01-17 1,620.00 1,628.65 1,616.00 1,622.15 0.0M
2023-01-16 1,642.50 1,642.50 1,604.95 1,613.35 0.0M
2023-01-13 1,619.00 1,640.00 1,613.80 1,635.50 0.0M
2023-01-12 1,608.00 1,625.75 1,602.00 1,614.75 0.0M
2023-01-11 1,622.40 1,628.85 1,607.50 1,617.65 0.0M
2023-01-10 1,581.35 1,624.00 1,580.00 1,616.35 0.0M
2023-01-09 1,592.45 1,598.85 1,578.25 1,592.05 0.0M
2023-01-06 1,586.10 1,589.35 1,572.95 1,584.50 0.0M
2023-01-05 1,580.70 1,588.40 1,567.35 1,578.20 0.0M
2023-01-04 1,594.95 1,594.95 1,563.15 1,574.00 0.0M
2023-01-03 1,580.00 1,594.75 1,580.00 1,587.70 0.0M
2023-01-02 1,562.15 1,583.90 1,559.00 1,572.20 0.0M