TGV SRAAC Ltd (TGVS)

TGVS
🏛️ 인도 →
118.75
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
2021-12-31 49.50 49.85 48.15 49.15 0.1M
2021-12-30 48.00 49.50 47.50 49.05 0.1M
2021-12-29 47.40 48.80 47.10 48.30 0.1M
2021-12-28 45.95 47.60 45.20 47.60 0.1M
2021-12-27 45.00 45.80 44.60 45.35 0.0M
2021-12-24 45.05 46.00 45.05 45.35 0.0M
2021-12-23 46.00 46.00 44.75 45.00 0.1M
2021-12-22 45.65 46.00 44.10 44.95 0.0M
2021-12-21 44.80 46.45 44.40 44.75 0.1M
2021-12-20 45.20 46.50 44.10 44.50 0.1M
2021-12-17 48.50 48.50 46.10 46.40 0.0M
2021-12-16 48.90 48.90 47.05 47.35 0.1M
2021-12-15 48.35 48.90 48.00 48.10 0.0M
2021-12-14 48.30 49.60 48.00 48.30 0.1M
2021-12-13 49.00 49.75 48.20 49.20 0.1M
2021-12-10 48.55 49.00 47.85 48.60 0.1M
2021-12-09 49.20 49.75 47.80 47.95 0.1M
2021-12-08 49.60 50.40 49.00 49.20 0.1M
2021-12-07 47.15 49.30 47.15 48.75 0.0M
2021-12-06 48.90 48.90 47.00 47.75 0.0M
2021-12-03 50.55 50.95 48.00 48.50 0.2M
2021-12-02 49.50 52.00 49.35 50.50 0.0M
2021-12-01 48.00 50.60 47.80 50.60 0.1M
2021-11-30 48.20 50.45 47.20 48.20 0.1M
2021-11-29 50.00 50.45 48.75 48.75 0.1M
2021-11-26 53.90 53.90 51.20 51.30 0.1M
2021-11-25 51.70 53.85 51.70 53.85 0.2M
2021-11-24 49.00 51.30 48.50 51.30 0.1M
2021-11-23 47.00 48.90 44.80 48.90 0.1M
2021-11-22 49.95 49.95 46.60 46.60 0.2M
2021-11-18 52.70 52.70 48.50 49.05 0.1M
2021-11-17 49.80 50.40 48.65 50.40 0.1M
2021-11-16 50.35 50.45 47.70 48.00 0.2M
2021-11-15 52.95 52.95 50.05 50.10 0.2M
2021-11-12 54.20 54.95 52.30 52.65 0.1M
2021-11-11 54.80 56.00 54.35 54.70 0.1M
2021-11-10 54.25 55.85 54.20 54.80 0.1M
2021-11-09 56.00 56.50 54.50 55.60 0.1M
2021-11-08 56.00 58.75 55.80 56.05 0.1M
2021-11-04 58.95 59.70 55.00 56.70 0.1M
2021-11-03 57.00 59.00 55.80 57.75 0.1M
2021-11-02 60.60 60.60 57.00 57.60 0.2M
2021-11-01 57.00 57.75 52.25 57.75 0.1M
2021-10-29 56.45 56.45 53.60 55.00 0.1M
2021-10-28 56.00 60.20 55.00 55.85 0.1M
2021-10-27 55.70 57.60 55.00 57.45 0.2M
2021-10-26 55.00 55.25 53.25 54.90 0.1M
2021-10-25 54.25 54.90 51.80 53.35 0.3M
2021-10-22 57.10 58.50 53.20 54.00 0.2M
2021-10-21 57.20 58.65 55.25 55.95 0.1M
2021-10-20 59.15 59.90 56.30 57.00 0.2M
2021-10-19 61.90 63.40 58.65 59.15 0.3M
2021-10-18 61.45 63.20 61.40 61.70 0.3M
2021-10-14 61.85 62.20 60.00 61.05 0.3M
2021-10-13 56.30 60.50 56.30 60.00 0.3M
2021-10-12 61.50 61.50 57.80 57.85 0.2M
2021-10-11 63.20 63.35 60.00 60.80 0.2M
2021-10-08 58.80 62.90 58.00 62.20 0.5M
2021-10-07 60.85 61.95 57.40 57.85 0.4M
2021-10-06 65.95 66.70 57.60 59.15 1.0M
2021-10-05 61.40 65.50 61.00 65.00 0.8M
2021-10-04 60.90 62.80 59.20 61.40 1.0M
2021-10-01 55.00 58.70 54.00 57.95 1.3M
2021-09-30 54.00 55.80 53.50 55.45 0.5M
2021-09-29 53.50 54.40 52.00 53.55 0.4M
2021-09-28 51.80 53.70 51.00 52.55 0.8M
2021-09-27 47.95 51.70 47.60 50.15 1.4M
2021-09-24 46.95 48.35 46.50 47.20 0.6M
2021-09-23 45.40 47.30 45.25 46.90 0.7M
2021-09-22 40.85 45.00 40.45 44.80 0.8M
2021-09-21 39.30 40.90 39.05 40.25 0.2M
2021-09-20 39.00 41.50 37.60 40.35 0.3M
2021-09-17 39.55 40.75 38.45 38.85 0.2M
2021-09-16 41.40 42.70 38.60 40.00 0.3M
2021-09-15 44.60 44.80 42.00 42.25 0.3M
2021-09-14 42.00 44.70 42.00 43.95 0.7M
2021-09-13 38.20 42.00 37.65 41.70 0.5M
2021-09-09 36.65 38.65 35.80 38.05 0.2M
2021-09-08 36.85 37.40 36.00 36.95 0.1M
2021-09-07 35.45 37.00 34.70 36.35 0.2M
2021-09-06 35.55 36.55 34.05 34.40 0.2M
2021-09-03 35.10 35.70 34.55 35.15 0.1M
2021-09-02 34.90 35.05 34.45 34.60 0.1M
2021-09-01 35.00 35.40 34.55 34.75 0.1M
2021-08-31 36.40 36.40 33.95 34.60 0.1M
2021-08-30 35.90 36.45 35.55 35.85 0.1M
2021-08-27 35.50 35.70 34.50 35.30 0.1M
2021-08-26 35.85 36.00 34.60 35.30 0.0M
2021-08-25 35.70 36.40 35.00 35.55 0.1M
2021-08-24 33.00 35.60 32.70 35.25 0.1M
2021-08-23 34.85 35.90 32.25 32.70 0.1M
2021-08-20 36.00 36.00 33.80 34.35 0.1M
2021-08-18 36.30 36.70 35.00 36.00 0.1M
2021-08-17 37.20 37.55 36.00 36.15 0.1M
2021-08-16 38.10 38.10 37.00 37.15 0.0M
2021-08-13 38.70 38.80 37.60 38.10 0.1M
2021-08-12 36.60 38.40 36.00 38.10 0.2M
2021-08-11 38.15 38.50 35.05 36.65 0.3M
2021-08-10 39.90 41.30 36.55 38.35 0.3M
2021-08-09 40.30 41.85 39.80 40.05 0.1M
2021-08-06 40.70 42.45 40.50 40.60 0.1M
2021-08-05 41.00 42.40 40.00 41.20 0.2M
2021-08-04 42.50 43.25 40.60 40.85 0.3M
2021-08-03 43.55 44.75 42.00 42.25 0.2M
2021-08-02 42.65 43.55 41.10 43.15 0.6M
2021-07-30 40.80 41.00 39.55 39.85 0.1M
2021-07-29 41.40 41.80 40.00 40.50 0.1M
2021-07-28 42.00 42.75 39.10 40.30 0.2M
2021-07-27 44.00 44.20 41.15 41.35 0.3M
2021-07-26 41.95 44.30 41.30 42.95 0.5M
2021-07-23 43.40 44.25 41.70 41.95 0.3M
2021-07-22 40.30 43.25 39.30 42.95 0.9M
2021-07-20 40.40 41.80 38.70 40.05 0.7M
2021-07-19 39.85 41.85 39.25 40.40 0.7M
2021-07-16 39.25 39.95 38.10 39.55 0.4M
2021-07-15 38.50 40.50 38.35 38.90 0.2M
2021-07-14 40.30 40.30 37.80 38.15 0.2M
2021-07-13 40.00 40.65 38.60 39.90 0.3M
2021-07-12 37.95 40.50 37.95 38.95 0.6M
2021-07-09 38.05 38.75 37.10 37.60 0.2M
2021-07-08 38.95 40.35 37.50 37.80 0.6M
2021-07-07 37.40 39.50 36.40 37.95 0.9M
2021-07-06 34.90 38.20 34.15 36.15 1.5M
2021-07-05 35.55 36.00 34.00 34.55 0.4M
2021-07-02 33.45 35.85 33.00 34.55 1.0M
2021-07-01 30.15 33.70 30.00 32.85 1.0M
2021-06-30 30.60 31.00 30.00 30.15 0.2M
2021-06-29 30.20 30.70 30.05 30.35 0.1M
2021-06-28 30.75 30.75 29.90 30.20 0.1M
2021-06-25 30.70 31.20 30.15 30.30 0.1M
2021-06-24 30.85 31.35 29.90 30.05 0.2M
2021-06-23 31.50 31.55 30.65 30.85 0.1M
2021-06-22 31.25 31.90 30.50 30.95 0.3M
2021-06-21 30.00 30.95 30.00 30.40 0.2M
2021-06-18 31.70 32.00 29.85 30.65 0.2M
2021-06-17 30.85 32.45 30.50 31.35 0.5M
2021-06-16 31.35 31.35 30.40 30.50 0.1M
2021-06-15 31.40 31.40 30.65 30.90 0.1M
2021-06-14 31.50 32.10 30.70 30.85 0.2M
2021-06-11 32.45 32.50 31.30 31.50 0.2M
2021-06-10 31.75 32.50 31.75 32.05 0.1M
2021-06-09 31.40 32.70 31.40 31.70 0.3M
2021-06-08 32.25 32.60 31.20 31.40 0.2M
2021-06-07 32.50 33.05 32.00 32.25 0.3M
2021-06-04 33.00 33.40 31.00 32.80 0.9M
2021-06-03 34.60 34.95 33.75 33.95 0.3M
2021-06-02 34.40 34.40 33.20 33.80 0.2M
2021-06-01 35.20 35.50 33.50 33.80 0.2M
2021-05-31 34.65 36.40 33.55 34.70 0.7M
2021-05-28 33.35 34.70 33.25 33.55 0.1M
2021-05-27 34.30 35.35 33.70 34.05 0.2M
2021-05-26 34.00 35.60 34.00 34.70 0.2M
2021-05-25 33.90 34.80 33.25 33.90 0.2M
2021-05-24 33.50 34.00 33.10 33.35 0.1M
2021-05-21 33.75 33.95 33.15 33.50 0.1M
2021-05-20 34.05 34.50 33.20 33.60 0.1M
2021-05-19 34.00 34.80 33.45 33.70 0.2M
2021-05-18 34.30 35.00 33.40 34.05 0.1M
2021-05-17 34.05 35.05 33.50 33.90 0.1M
2021-05-14 35.75 36.45 33.30 34.30 0.2M
2021-05-12 36.60 37.60 35.40 35.60 0.3M
2021-05-11 37.40 37.60 36.40 36.60 0.2M
2021-05-10 36.10 37.70 35.00 37.40 0.4M
2021-05-07 36.95 37.00 34.50 35.35 0.3M
2021-05-06 35.85 36.95 35.70 36.20 0.2M
2021-05-05 35.30 36.40 34.80 35.40 0.2M
2021-05-04 36.00 37.35 34.55 34.90 0.5M
2021-05-03 33.40 36.00 32.65 35.30 0.6M
2021-04-30 33.30 34.35 32.50 32.95 0.2M
2021-04-29 33.40 35.10 32.70 33.30 0.3M
2021-04-28 34.80 35.70 32.60 33.20 0.3M
2021-04-27 30.60 34.70 30.30 34.20 0.9M
2021-04-26 29.20 31.70 29.20 30.90 0.4M
2021-04-23 29.50 30.70 29.05 29.25 0.2M
2021-04-22 29.00 30.40 28.20 28.85 0.2M
2021-04-20 29.45 29.80 28.10 28.65 0.2M
2021-04-19 29.05 30.15 28.20 29.10 0.2M
2021-04-16 28.20 31.90 28.20 30.45 0.7M
2021-04-15 28.75 30.00 27.90 28.25 0.2M
2021-04-13 26.60 30.00 26.60 29.65 0.4M
2021-04-12 27.60 29.00 26.60 26.75 0.2M
2021-04-09 28.00 29.65 27.25 29.40 0.4M
2021-04-08 26.05 28.00 26.05 27.65 0.2M
2021-04-07 26.35 26.95 25.15 26.30 0.2M
2021-04-06 25.45 26.45 25.00 25.75 0.1M
2021-04-05 25.45 25.80 24.95 25.40 0.1M
2021-04-01 24.50 26.10 24.35 25.80 0.1M
2021-03-31 24.40 24.85 24.10 24.25 0.1M
2021-03-30 24.90 24.95 24.30 24.40 0.1M
2021-03-26 25.40 25.40 24.10 24.35 0.1M
2021-03-25 25.50 25.50 24.40 24.80 0.1M
2021-03-24 26.25 26.25 25.30 25.30 0.1M
2021-03-23 26.00 26.25 25.75 25.90 0.0M
2021-03-22 26.00 26.45 25.25 25.85 0.1M
2021-03-19 26.40 26.40 25.00 25.85 0.2M
2021-03-18 27.65 27.70 26.60 26.70 0.2M
2021-03-17 28.50 28.80 26.75 27.05 0.2M
2021-03-16 29.30 29.50 28.40 28.45 0.1M
2021-03-15 28.35 29.50 28.05 28.55 0.1M
2021-03-12 29.80 30.00 28.25 28.60 0.2M
2021-03-10 29.45 29.95 28.90 29.35 0.2M
2021-03-09 30.50 30.70 28.55 28.95 0.2M
2021-03-08 28.00 31.00 27.95 30.00 0.7M
2021-03-05 28.25 28.80 27.55 27.90 0.2M
2021-03-04 28.35 29.10 28.15 28.25 0.2M
2021-03-03 28.50 29.40 28.30 28.60 0.3M
2021-03-02 27.90 29.25 27.20 28.20 0.5M
2021-03-01 27.45 28.00 26.75 27.60 0.2M
2021-02-26 26.95 27.75 26.40 27.00 0.2M
2021-02-25 26.25 27.85 25.40 27.20 0.2M
2021-02-24 25.40 26.10 25.40 25.90 0.1M
2021-02-23 25.00 25.45 24.60 25.25 0.1M
2021-02-22 25.25 25.50 24.85 25.05 0.1M
2021-02-19 25.60 25.85 25.10 25.30 0.1M
2021-02-18 25.50 25.90 25.00 25.50 0.2M
2021-02-17 25.65 25.70 25.10 25.40 0.0M
2021-02-16 25.20 25.90 25.00 25.35 0.1M
2021-02-15 26.20 26.20 25.45 25.50 0.1M
2021-02-12 26.75 26.75 25.30 25.60 0.0M
2021-02-11 25.90 27.00 25.50 26.30 0.1M
2021-02-10 26.00 26.00 25.25 25.40 0.1M
2021-02-09 25.55 25.95 25.10 25.70 0.1M
2021-02-08 25.55 26.45 25.25 25.45 0.1M
2021-02-05 26.50 26.50 25.55 26.05 0.1M
2021-02-04 25.50 26.45 25.50 26.25 0.1M
2021-02-03 25.45 26.35 25.00 25.70 0.1M
2021-02-02 25.95 26.35 25.25 25.45 0.1M
2021-02-01 25.35 25.90 24.60 25.65 0.1M
2021-01-29 26.00 26.95 24.50 24.95 0.2M
2021-01-28 25.90 26.45 25.65 25.95 0.1M
2021-01-27 27.10 27.55 26.00 26.20 0.1M
2021-01-25 29.20 29.40 27.40 27.75 0.2M
2021-01-22 29.50 29.70 28.40 28.75 0.1M
2021-01-21 28.90 31.20 28.50 29.30 0.5M
2021-01-20 29.50 29.50 28.30 28.50 0.1M
2021-01-19 28.90 29.75 28.55 28.70 0.1M
2021-01-18 29.65 29.65 28.30 28.50 0.1M
2021-01-15 30.70 31.40 29.10 29.35 0.2M
2021-01-14 28.65 31.70 28.00 30.45 0.9M
2021-01-13 29.20 29.20 27.10 28.40 0.1M
2021-01-12 28.50 29.30 28.00 28.75 0.1M
2021-01-11 28.40 29.30 27.90 28.20 0.1M
2021-01-08 29.00 29.45 28.30 28.50 0.1M
2021-01-07 29.05 29.45 27.20 28.60 0.2M
2021-01-06 29.35 29.80 28.55 29.15 0.2M
2021-01-05 29.05 30.40 29.00 29.50 0.1M
2021-01-04 30.60 30.70 29.15 29.70 0.1M
2021-01-01 29.95 30.50 29.00 29.90 0.2M