Trustwave Securities Ltd (TRUV)

TRUV
🏛️ 인도 →
22.16
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
2021-12-30 3.85 3.90 3.85 3.90 0.0M
2021-12-29 3.72 3.72 3.72 3.72 0.0M
2021-12-28 3.75 3.75 3.65 3.65 0.0M
2021-12-24 3.65 3.65 3.65 3.65 0.0M
2021-12-23 3.54 3.54 3.54 3.54 0.0M
2021-12-22 3.30 3.38 3.30 3.38 0.0M
2021-12-17 3.15 3.22 3.15 3.22 0.0M
2021-12-16 3.06 3.07 3.06 3.07 0.0M
2021-12-15 2.93 2.93 2.93 2.93 0.0M
2021-12-14 2.80 2.80 2.80 2.80 0.0M
2021-12-10 2.60 2.67 2.60 2.67 0.0M
2021-12-06 2.55 2.55 2.55 2.55 0.0M
2021-12-03 2.49 2.49 2.49 2.49 0.0M
2021-12-02 2.55 2.55 2.38 2.38 0.0M
2021-11-25 2.49 2.50 2.49 2.50 0.0M
2021-11-24 2.55 2.55 2.49 2.49 0.0M
2021-11-23 2.58 2.58 2.47 2.49 0.0M
2021-11-22 2.80 2.80 2.60 2.60 0.0M
2021-11-18 2.71 2.71 2.71 2.71 0.0M
2021-11-17 2.59 2.59 2.47 2.59 0.0M
2021-11-16 2.47 2.47 2.47 2.47 0.0M
2021-11-15 2.40 2.40 2.35 2.36 0.0M
2021-11-09 2.57 2.57 2.35 2.35 0.0M
2021-11-08 2.45 2.45 2.45 2.45 0.0M
2021-11-03 2.41 2.41 2.41 2.41 0.0M
2021-11-02 2.34 2.34 2.30 2.30 0.0M
2021-11-01 2.34 2.57 2.33 2.34 0.0M
2021-10-22 2.57 2.57 2.45 2.45 0.0M
2021-10-14 2.75 2.75 2.57 2.57 0.0M
2021-10-12 2.70 2.70 2.70 2.70 0.0M
2021-10-11 2.70 2.70 2.70 2.70 0.0M
2021-10-07 2.67 2.94 2.67 2.72 0.0M
2021-10-06 2.80 2.80 2.80 2.80 0.0M
2021-10-04 2.94 2.94 2.80 2.80 0.0M
2021-09-30 2.94 2.94 2.94 2.94 0.0M
2021-09-29 2.80 2.80 2.80 2.80 0.0M
2021-09-28 2.80 2.94 2.67 2.94 0.0M
2021-09-27 2.80 2.80 2.80 2.80 0.0M
2021-09-24 3.00 3.00 2.85 2.86 0.0M
2021-09-23 3.15 3.15 3.00 3.00 0.0M
2021-09-22 3.15 3.15 3.15 3.15 0.0M
2021-09-21 3.00 3.00 3.00 3.00 0.0M
2021-09-20 3.16 3.16 3.00 3.00 0.0M
2021-09-15 3.26 3.26 3.10 3.10 0.0M
2021-09-13 3.26 3.26 3.26 3.26 0.0M
2021-09-09 3.26 3.26 3.26 3.26 0.0M
2021-09-07 3.43 3.43 3.43 3.43 0.0M
2021-09-06 3.27 3.27 3.27 3.27 0.0M
2021-09-03 3.12 3.12 3.12 3.12 0.0M
2021-09-01 2.98 2.98 2.98 2.98 0.0M
2021-08-30 2.84 2.84 2.84 2.84 0.0M
2021-08-27 2.58 2.84 2.58 2.84 0.0M
2021-08-26 2.71 2.71 2.71 2.71 0.0M
2021-08-25 2.85 2.85 2.85 2.85 0.0M
2021-08-23 3.00 3.00 3.00 3.00 0.0M
2021-08-20 3.15 3.15 3.00 3.00 0.0M
2021-08-18 3.15 3.15 3.15 3.15 0.0M
2021-08-17 3.00 3.00 3.00 3.00 0.0M
2021-08-12 2.92 2.92 2.92 2.92 0.0M
2021-08-11 3.07 3.07 3.07 3.07 0.0M
2021-08-09 3.08 3.23 3.08 3.23 0.0M
2021-08-06 3.40 3.40 3.08 3.08 0.0M
2021-08-05 3.25 3.25 3.24 3.24 0.0M
2021-08-04 3.41 3.41 3.41 3.41 0.0M
2021-08-03 3.75 3.75 3.58 3.58 0.0M
2021-08-02 3.76 3.76 3.58 3.58 0.0M
2021-07-30 3.76 3.76 3.76 3.76 0.0M
2021-07-29 3.59 3.59 3.59 3.59 0.0M
2021-07-28 3.76 3.76 3.76 3.76 0.0M
2021-07-26 3.95 3.95 3.95 3.95 0.0M
2021-07-23 3.91 3.91 3.91 3.91 0.0M
2021-07-19 4.52 4.52 4.10 4.11 0.0M
2021-07-16 4.50 4.50 4.31 4.31 0.0M
2021-07-15 4.30 4.30 4.30 4.30 0.0M
2021-07-14 3.91 4.10 3.91 4.10 0.0M
2021-07-12 3.91 3.91 3.91 3.91 0.0M
2021-07-09 3.91 3.91 3.91 3.91 0.0M
2021-07-08 3.91 3.91 3.91 3.91 0.0M
2021-07-07 3.91 4.21 3.91 3.95 0.0M
2021-07-06 4.00 4.01 4.00 4.01 0.0M
2021-07-05 4.21 4.21 4.21 4.21 0.0M
2021-07-02 4.37 4.58 4.20 4.20 0.0M
2021-07-01 4.37 4.37 4.37 4.37 0.0M
2021-06-30 4.60 4.60 4.40 4.60 0.0M
2021-06-29 4.60 4.60 4.56 4.60 0.0M
2021-06-28 4.37 4.82 4.37 4.80 0.0M
2021-06-24 4.94 4.95 4.60 4.60 0.0M
2021-06-23 4.73 4.73 4.73 4.73 0.0M
2021-06-22 5.00 5.00 4.97 4.97 0.0M
2021-06-21 5.23 5.23 5.23 5.23 0.0M
2021-06-18 5.50 5.50 5.50 5.50 0.0M
2021-06-17 5.20 5.73 5.20 5.71 0.0M
2021-06-16 5.70 6.00 5.47 5.47 0.0M
2021-06-15 5.51 5.77 5.25 5.75 0.0M
2021-06-14 5.51 5.51 5.51 5.51 0.0M
2021-06-10 6.39 6.39 5.80 5.80 0.0M
2021-06-09 6.11 6.11 5.57 6.10 0.0M
2021-06-07 5.90 5.90 5.85 5.85 0.0M
2021-06-04 6.15 6.15 6.15 6.15 0.0M
2021-06-03 5.66 6.23 5.66 6.18 0.0M
2021-06-01 5.95 5.95 5.95 5.95 0.0M
2021-05-28 5.94 6.55 5.94 6.13 0.0M
2021-05-27 6.25 6.25 6.25 6.25 0.0M
2021-05-26 5.75 6.25 5.75 6.25 0.0M
2021-05-25 6.01 6.01 6.01 6.01 0.0M
2021-05-24 6.98 6.98 6.32 6.32 0.0M
2021-05-21 7.35 7.35 6.65 6.65 0.0M
2021-05-20 7.00 7.00 7.00 7.00 0.0M
2021-05-19 7.00 7.00 6.70 6.70 0.0M
2021-05-18 6.70 6.70 6.70 6.70 0.0M
2021-05-17 6.59 6.59 6.59 6.59 0.0M
2021-05-14 6.30 6.30 6.30 6.30 0.0M
2021-05-12 6.00 6.28 6.00 6.28 0.0M
2021-05-11 6.00 6.00 6.00 6.00 0.0M
2021-05-10 5.92 5.92 5.36 5.90 0.0M
2021-05-07 5.12 5.64 5.12 5.64 0.0M
2021-04-28 5.38 5.38 5.38 5.38 0.0M
2021-04-26 5.65 5.65 5.65 5.65 0.0M
2021-04-22 5.93 5.93 5.93 5.93 0.0M
2021-04-15 6.24 6.24 6.24 6.24 0.0M
2021-04-13 6.56 6.56 6.56 6.56 0.0M
2021-04-09 6.25 6.25 6.25 6.25 0.0M
2021-04-07 6.26 6.57 6.26 6.57 0.0M
2021-03-26 6.58 6.58 6.58 6.58 0.0M
2021-03-22 6.27 6.27 6.27 6.27 0.0M
2021-03-19 6.60 6.60 6.60 6.60 0.0M
2021-03-18 6.94 6.94 6.94 6.94 0.0M
2021-03-17 7.30 7.30 7.30 7.30 0.0M
2021-03-16 7.30 7.30 7.30 7.30 0.0M
2021-03-10 7.19 7.19 7.19 7.19 0.0M
2021-03-09 7.56 7.56 7.56 7.56 0.0M
2021-03-05 7.56 7.56 7.56 7.56 0.0M
2021-03-04 7.95 7.95 7.95 7.95 0.0M
2021-03-03 8.20 8.36 8.20 8.36 0.0M
2021-03-01 7.79 8.20 7.79 7.97 0.0M
2021-02-09 8.20 8.20 8.20 8.20 0.0M
2021-02-02 8.63 8.63 8.63 8.63 0.0M
2021-01-19 7.83 8.22 7.45 8.22 0.0M
2021-01-15 7.09 7.83 7.09 7.83 0.0M
2021-01-14 7.45 7.46 7.45 7.46 0.0M
2021-01-13 7.48 7.48 7.11 7.11 0.0M
2021-01-12 7.14 7.48 7.14 7.48 0.0M
2021-01-11 6.80 7.14 6.46 7.14 0.0M
2021-01-07 6.80 6.80 6.80 6.80 0.0M
2021-01-04 6.52 6.52 6.52 6.52 0.0M