Swaraj Suiting Ltd (SWAU)

SWAU
🏛️ 인도 →
168.90
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 98.25 100.40 98.25 99.95 0.0M
2023-12-28 103.25 103.25 103.00 103.15 0.0M
2023-12-27 102.00 106.80 101.75 104.10 0.0M
2023-12-26 98.65 104.45 98.00 101.75 0.0M
2023-12-22 101.05 102.95 100.05 102.95 0.0M
2023-12-21 99.00 103.00 98.05 102.00 0.0M
2023-12-20 104.55 104.55 103.20 103.20 0.0M
2023-12-19 100.25 108.60 100.25 108.60 0.0M
2023-12-18 102.60 105.00 101.65 103.45 0.0M
2023-12-15 105.30 107.00 105.30 107.00 0.0M
2023-12-14 112.80 112.80 109.25 109.25 0.0M
2023-12-13 115.00 115.00 105.45 115.00 0.0M
2023-12-12 111.00 111.30 100.70 111.00 0.0M
2023-12-11 107.00 108.00 105.90 106.00 0.0M
2023-12-08 106.00 114.95 106.00 111.45 0.0M
2023-12-07 111.45 111.45 106.00 111.40 0.1M
2023-12-06 96.00 106.15 96.00 106.15 0.1M
2023-12-05 100.00 102.00 96.00 96.50 0.0M
2023-12-04 94.05 98.00 94.00 95.70 0.0M
2023-12-01 97.90 98.00 97.90 98.00 0.0M
2023-11-30 92.40 97.00 92.40 97.00 0.0M
2023-11-29 99.00 99.00 99.00 99.00 0.0M
2023-11-28 99.25 101.30 97.00 98.00 0.0M
2023-11-24 102.00 102.00 101.00 101.00 0.0M
2023-11-23 96.00 99.95 94.00 99.95 0.0M
2023-11-22 93.00 95.85 93.00 95.85 0.0M
2023-11-21 93.25 94.35 93.25 94.10 0.0M
2023-11-20 95.00 95.00 95.00 95.00 0.0M
2023-11-17 100.00 100.00 96.00 96.20 0.0M
2023-11-16 102.55 104.00 98.90 99.30 0.0M
2023-11-15 108.00 113.00 100.00 105.00 0.0M
2023-11-13 99.00 102.90 99.00 102.90 0.0M
2023-11-12 105.00 105.00 105.00 105.00 0.0M
2023-11-10 99.00 101.50 98.30 101.50 0.0M
2023-11-09 102.10 104.00 102.10 104.00 0.0M
2023-11-08 104.90 105.00 102.10 102.10 0.0M
2023-11-07 103.95 103.95 101.60 101.60 0.0M
2023-11-06 104.00 104.00 100.05 101.60 0.0M
2023-11-03 105.00 105.00 100.00 103.50 0.0M
2023-11-02 99.25 99.25 98.00 98.00 0.0M
2023-11-01 97.50 100.00 97.50 99.95 0.0M
2023-10-31 92.00 98.00 92.00 97.60 0.0M
2023-10-30 98.40 98.40 98.40 98.40 0.0M
2023-10-26 98.40 98.40 98.40 98.40 0.0M
2023-10-25 94.10 94.10 94.10 94.10 0.0M
2023-10-23 92.65 95.15 91.00 94.15 0.0M
2023-10-19 92.00 98.00 92.00 98.00 0.0M
2023-10-17 93.50 101.25 93.50 97.00 0.0M
2023-10-16 93.00 93.00 93.00 93.00 0.0M
2023-10-11 97.30 97.30 97.30 97.30 0.0M
2023-10-10 94.35 95.05 94.20 94.20 0.0M
2023-10-09 104.65 104.65 104.65 104.65 0.0M
2023-10-05 98.75 98.75 98.75 98.75 0.0M
2023-10-04 102.00 102.00 95.00 95.00 0.0M
2023-10-03 92.30 98.00 92.30 98.00 0.0M
2023-09-29 92.50 96.30 92.50 96.25 0.0M
2023-09-28 90.15 94.90 90.15 91.75 0.0M
2023-09-27 88.70 93.90 88.70 93.90 0.0M
2023-09-26 96.50 96.50 91.70 92.00 0.1M
2023-09-25 98.75 98.75 93.00 96.50 0.0M
2023-09-22 96.10 99.00 96.05 96.45 0.1M
2023-09-21 101.50 101.50 101.10 101.10 0.0M
2023-09-20 114.00 114.00 106.40 106.40 0.1M
2023-09-15 110.00 112.00 110.00 112.00 0.0M
2023-09-13 109.00 109.70 101.05 106.90 0.0M
2023-09-12 104.50 109.00 104.50 104.50 0.0M
2023-09-11 119.00 119.10 109.50 110.00 0.0M
2023-09-08 102.75 113.55 102.75 113.45 0.1M
2023-09-07 108.45 108.50 108.15 108.15 0.0M
2023-09-06 115.00 119.50 111.95 113.85 0.0M
2023-09-05 118.60 118.60 117.80 117.80 0.0M
2023-09-04 128.20 128.25 124.00 124.00 0.0M
2023-09-01 134.00 134.00 128.25 128.25 0.0M
2023-08-31 140.20 140.20 135.00 135.00 0.0M
2023-08-30 138.95 140.00 138.95 140.00 0.0M
2023-08-29 142.10 142.10 137.00 139.00 0.0M
2023-08-28 145.05 145.05 132.10 139.00 0.2M
2023-08-25 138.15 138.15 138.15 138.15 0.0M
2023-08-24 131.60 131.60 131.60 131.60 0.0M
2023-08-23 113.60 125.35 113.60 125.35 0.0M
2023-08-22 117.30 119.50 117.30 119.50 0.0M
2023-08-21 122.65 122.65 122.45 122.55 0.0M
2023-08-18 133.95 133.95 123.25 126.00 0.1M
2023-08-17 123.80 128.25 123.80 127.60 0.1M
2023-08-16 105.95 116.60 102.75 116.60 0.1M
2023-08-14 100.05 106.00 100.05 106.00 0.0M
2023-08-11 100.00 103.95 95.65 103.00 0.1M
2023-08-10 99.00 104.65 99.00 100.00 0.1M
2023-08-09 95.05 102.20 90.00 97.85 0.1M
2023-08-08 104.75 104.75 95.00 96.50 0.0M
2023-08-07 98.00 98.00 98.00 98.00 0.0M
2023-08-04 94.50 98.10 94.50 98.10 0.1M
2023-08-03 92.95 93.45 92.95 93.45 0.0M
2023-08-02 87.15 89.00 86.00 89.00 0.1M
2023-07-28 88.75 90.50 88.70 90.50 0.0M
2023-07-26 86.10 92.40 84.10 86.50 0.0M
2023-07-25 88.50 88.50 88.50 88.50 0.0M
2023-07-24 88.10 88.10 88.10 88.10 0.0M
2023-07-20 87.30 92.00 87.30 92.00 0.0M
2023-07-19 91.00 91.00 88.00 90.00 0.0M
2023-07-18 95.00 95.00 91.70 91.70 0.1M
2023-07-17 94.00 94.00 92.10 92.45 0.0M
2023-07-14 93.95 94.00 90.05 94.00 0.0M
2023-07-13 94.00 97.40 92.50 92.50 0.1M
2023-07-12 89.70 92.80 87.00 92.80 0.1M
2023-07-11 90.20 90.20 88.30 88.40 0.0M
2023-07-10 92.25 93.50 90.05 90.25 0.1M
2023-07-07 95.00 95.00 89.30 92.25 0.1M
2023-07-06 88.10 94.00 88.00 94.00 0.1M
2023-07-05 97.00 97.00 92.15 92.15 0.0M
2023-07-04 97.00 99.90 91.50 97.00 0.2M
2023-07-03 95.70 95.70 95.70 95.70 0.1M
2023-06-30 85.50 91.15 85.00 91.15 0.2M
2023-06-28 86.85 86.85 86.85 86.85 0.0M
2023-06-27 82.75 82.75 82.75 82.75 0.0M
2023-06-26 78.70 78.85 78.65 78.85 0.1M
2023-06-23 75.10 75.10 71.15 75.10 0.3M
2023-06-22 68.15 71.55 66.10 71.55 0.1M
2023-06-21 70.00 73.50 68.05 68.15 0.3M
2023-06-20 73.15 73.15 66.25 71.60 1.0M
2023-06-19 69.70 69.70 69.70 69.70 0.0M
2023-06-16 66.40 66.40 66.40 66.40 0.0M
2023-06-15 63.25 63.25 63.25 63.25 0.0M
2023-06-14 60.20 60.25 60.20 60.25 0.0M
2023-06-13 57.40 57.40 55.00 57.40 0.6M
2023-06-12 54.70 54.70 54.70 54.70 0.0M
2023-06-09 52.10 52.10 52.10 52.10 0.1M
2023-06-08 49.65 49.65 49.65 49.65 0.6M
2023-06-07 47.30 47.30 47.30 47.30 0.1M
2023-06-06 45.05 45.05 45.05 45.05 0.1M
2023-06-05 42.95 42.95 42.95 42.95 0.0M
2023-06-02 40.95 40.95 37.60 40.95 0.5M
2023-06-01 39.00 39.00 39.00 39.00 0.0M
2023-05-31 37.15 37.15 37.15 37.15 0.0M
2023-05-30 35.40 35.40 35.30 35.40 0.1M
2023-05-29 33.50 33.75 33.50 33.75 0.1M
2023-05-24 32.20 32.20 32.15 32.15 0.0M
2023-05-22 34.15 34.15 33.85 33.85 0.0M
2023-05-19 32.55 32.55 30.60 32.55 0.0M
2023-05-18 33.58 33.58 31.00 31.00 0.0M
2023-05-17 32.08 32.08 32.00 32.08 0.1M
2023-05-16 30.55 30.55 30.55 30.55 0.0M
2023-05-15 31.50 31.50 28.78 29.10 0.0M
2023-05-12 32.00 32.00 30.00 30.00 0.0M
2023-05-11 31.05 31.05 31.05 31.05 0.0M
2023-05-10 30.35 30.35 29.15 29.58 0.0M
2023-05-08 28.98 28.98 28.98 28.98 0.0M
2023-05-05 29.23 29.23 28.03 28.03 0.0M
2023-05-04 29.50 29.75 29.23 29.23 0.0M
2023-04-28 31.13 31.13 30.05 30.75 0.0M
2023-04-27 28.70 29.65 28.70 29.65 0.0M
2023-04-26 30.75 30.75 28.25 28.25 0.0M
2023-04-25 30.35 30.35 29.53 29.63 0.0M
2023-04-24 28.98 31.00 28.98 31.00 0.0M
2023-04-21 30.50 30.50 30.50 30.50 0.0M
2023-04-19 31.25 31.25 31.25 31.25 0.0M
2023-04-18 30.00 30.00 30.00 30.00 0.0M
2023-04-17 32.25 32.95 29.85 29.85 0.1M
2023-04-13 31.40 31.40 31.40 31.40 0.0M
2023-04-12 29.93 29.93 29.93 29.93 0.1M
2023-04-11 29.53 29.53 27.65 28.50 0.2M
2023-04-10 28.13 28.13 28.13 28.13 0.0M
2023-04-06 25.45 25.58 24.10 25.58 0.0M
2023-04-05 22.75 23.25 21.78 23.25 0.1M
2023-04-03 23.25 23.25 22.75 22.85 0.0M
2023-03-31 25.00 25.50 24.05 24.10 0.0M
2023-03-29 25.05 25.05 24.15 24.25 0.0M
2023-03-28 24.25 25.20 24.00 24.88 0.0M
2023-03-27 24.60 24.60 23.13 23.13 0.0M
2023-03-24 24.00 24.00 23.00 24.00 0.1M
2023-03-23 22.50 23.73 22.50 23.73 0.0M
2023-03-22 23.00 23.00 22.53 22.53 0.0M
2023-03-21 21.88 22.15 21.88 22.03 0.0M
2023-03-20 21.25 21.25 21.25 21.25 0.0M
2023-03-17 21.75 21.75 21.03 21.15 0.0M
2023-03-16 23.00 23.00 21.75 22.50 0.1M
2023-03-15 23.33 24.83 21.63 23.15 0.1M
2023-03-14 23.48 23.48 21.63 23.38 0.1M
2023-03-13 23.95 23.95 21.13 23.25 0.1M
2023-03-10 22.75 22.83 22.00 22.00 0.0M
2023-03-09 22.50 22.50 22.50 22.50 0.0M
2023-03-06 22.00 22.00 21.63 21.63 0.0M
2023-03-03 21.55 22.50 21.55 22.00 0.0M
2023-03-02 21.60 21.60 21.53 21.53 0.0M
2023-02-28 22.53 22.53 22.03 22.03 0.0M
2023-02-27 22.98 24.48 22.98 24.48 0.0M
2023-02-24 21.53 22.25 21.53 22.25 0.0M
2023-02-23 21.00 21.43 20.50 21.40 0.0M
2023-02-21 21.25 21.25 21.05 21.05 0.0M
2023-02-20 22.10 22.50 22.10 22.50 0.0M
2023-02-17 21.25 22.10 21.25 22.10 0.0M
2023-02-16 22.60 22.60 22.60 22.60 0.0M
2023-02-15 21.05 21.05 21.05 21.05 0.0M
2023-02-14 21.25 21.25 21.25 21.25 0.0M
2023-02-10 21.08 21.08 21.08 21.08 0.0M
2023-02-07 22.30 22.30 22.25 22.28 0.0M
2023-02-06 22.15 23.20 22.15 22.68 0.0M
2023-02-03 22.15 22.15 22.15 22.15 0.0M
2023-02-02 22.58 22.63 22.58 22.63 0.0M
2023-02-01 24.93 24.93 22.58 22.58 0.1M
2023-01-31 23.60 23.75 23.23 23.75 0.0M
2023-01-30 24.25 24.25 24.03 24.03 0.0M
2023-01-27 25.10 25.10 24.65 24.65 0.0M
2023-01-25 25.05 25.95 24.88 25.95 0.0M
2023-01-24 26.00 26.00 26.00 26.00 0.0M
2023-01-23 25.88 25.88 25.88 25.88 0.0M
2023-01-20 26.18 27.48 25.60 25.88 0.0M
2023-01-19 26.00 26.18 26.00 26.18 0.0M
2023-01-17 25.10 25.10 24.93 24.95 0.0M
2023-01-16 25.65 25.65 25.50 25.50 0.0M
2023-01-13 24.90 25.60 24.90 25.60 0.0M
2023-01-12 26.28 26.28 26.00 26.15 0.0M
2023-01-09 25.55 27.35 25.55 26.88 0.0M
2023-01-06 26.33 26.33 26.13 26.13 0.0M
2023-01-05 25.88 27.50 25.88 27.50 0.0M
2023-01-03 27.00 27.00 26.60 26.60 0.0M
2023-01-02 27.60 28.83 27.60 28.00 0.0M