S Chand and Company Ltd

SCHA
🏛️ 印度 →
189.46
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 170.60 177.50 170.60 173.50 0.1M
2022-12-29 170.00 174.00 166.00 170.40 0.0M
2022-12-28 166.90 173.00 161.90 168.50 0.1M
2022-12-27 159.10 168.55 159.10 165.90 0.1M
2022-12-26 155.95 162.80 155.05 161.50 0.0M
2022-12-23 163.25 163.25 156.00 156.85 0.1M
2022-12-22 171.00 173.00 158.20 163.70 0.1M
2022-12-21 176.15 179.45 165.10 166.85 0.1M
2022-12-20 181.70 182.00 174.90 176.15 0.0M
2022-12-19 179.40 182.00 175.00 179.90 0.0M
2022-12-16 174.95 179.85 171.30 177.55 0.1M
2022-12-15 180.85 180.85 174.00 175.05 0.0M
2022-12-14 180.45 181.20 178.00 179.15 0.0M
2022-12-13 179.35 184.60 177.60 178.45 0.1M
2022-12-12 177.75 185.35 173.30 177.35 0.1M
2022-12-09 183.90 185.35 175.00 176.90 0.2M
2022-12-08 186.00 187.85 178.55 181.85 0.1M
2022-12-07 198.00 198.00 184.00 187.35 0.1M
2022-12-06 191.00 197.45 190.35 196.40 0.1M
2022-12-05 200.85 200.90 183.00 191.05 0.1M
2022-12-02 196.00 198.65 193.10 196.60 0.1M
2022-12-01 191.60 201.90 190.00 195.95 0.5M
2022-11-30 194.00 196.05 188.50 190.55 0.2M
2022-11-29 184.35 197.90 182.30 194.00 0.5M
2022-11-28 183.00 187.50 178.00 182.80 0.1M
2022-11-25 181.90 184.50 177.60 179.50 0.1M
2022-11-24 182.05 186.00 179.20 180.90 0.1M
2022-11-23 190.00 190.20 181.10 182.00 0.1M
2022-11-22 176.00 190.50 173.15 189.05 0.5M
2022-11-21 170.10 187.50 170.10 178.00 0.4M
2022-11-18 173.65 175.45 170.00 171.15 0.1M
2022-11-17 166.85 172.95 166.00 172.05 0.1M
2022-11-16 169.90 171.25 165.00 169.15 0.1M
2022-11-15 165.00 172.50 162.00 168.80 0.2M
2022-11-14 165.00 166.90 155.00 164.80 0.3M
2022-11-11 172.00 174.50 168.80 170.65 0.1M
2022-11-10 165.10 174.35 163.55 169.95 0.2M
2022-11-09 166.40 169.35 164.00 165.65 0.1M
2022-11-07 167.25 169.80 162.10 163.35 0.1M
2022-11-04 167.65 169.35 161.00 166.35 0.1M
2022-11-03 168.95 172.50 166.00 166.85 0.0M
2022-11-02 170.15 170.45 166.10 168.95 0.0M
2022-11-01 173.60 174.25 166.65 168.10 0.1M
2022-10-31 171.00 174.80 169.65 172.75 0.1M
2022-10-28 173.90 173.90 166.60 168.90 0.1M
2022-10-27 176.55 178.85 171.00 173.10 0.1M
2022-10-25 173.00 179.20 171.50 176.55 0.1M
2022-10-24 171.50 174.65 170.60 173.25 0.0M
2022-10-21 172.75 174.30 170.30 171.40 0.0M
2022-10-20 174.10 175.45 168.80 171.90 0.0M
2022-10-19 171.95 174.90 170.60 173.00 0.1M
2022-10-18 176.95 178.95 170.50 171.05 0.1M
2022-10-17 179.00 180.30 174.25 175.70 0.1M
2022-10-14 183.95 185.60 179.00 180.40 0.0M
2022-10-13 180.60 185.00 178.40 182.30 0.0M
2022-10-12 179.00 184.15 175.85 179.75 0.1M
2022-10-11 188.05 188.65 176.00 177.55 0.1M
2022-10-10 187.30 188.00 184.10 187.65 0.1M
2022-10-07 187.65 192.00 186.00 189.25 0.1M
2022-10-06 183.50 195.00 183.50 186.70 0.2M
2022-10-04 182.85 184.55 181.00 183.15 0.1M
2022-10-03 175.00 184.90 175.00 180.15 0.1M
2022-09-30 174.75 182.60 171.40 177.20 0.2M
2022-09-29 170.55 181.30 170.55 173.10 0.2M
2022-09-28 170.00 175.65 167.55 168.60 0.1M
2022-09-27 172.00 179.70 169.20 171.25 0.1M
2022-09-26 182.00 182.00 170.00 171.85 0.2M
2022-09-23 191.90 192.70 182.05 182.75 0.1M
2022-09-22 189.25 194.20 189.00 191.90 0.2M
2022-09-21 192.90 193.55 186.60 189.25 0.2M
2022-09-20 187.80 192.30 183.00 183.70 0.1M
2022-09-19 180.15 193.85 175.00 186.25 0.2M
2022-09-16 191.70 195.00 179.60 180.70 0.2M
2022-09-15 195.40 197.75 189.60 190.75 0.1M
2022-09-14 190.00 199.85 185.30 193.85 0.2M
2022-09-13 198.55 200.50 191.05 192.40 0.2M
2022-09-12 189.00 201.85 189.00 197.25 0.4M
2022-09-09 195.00 197.60 186.60 188.95 0.2M
2022-09-08 196.40 202.95 191.10 192.65 0.3M
2022-09-07 199.10 202.95 192.50 194.65 0.3M
2022-09-06 185.10 205.00 184.25 201.55 0.5M
2022-09-05 188.30 188.45 182.25 184.25 0.1M
2022-09-02 196.00 197.10 185.60 187.00 0.2M
2022-09-01 192.20 203.30 190.90 194.95 0.5M
2022-08-30 176.60 201.95 176.60 193.95 1.0M
2022-08-29 173.00 184.50 170.00 176.55 0.3M
2022-08-26 177.75 188.00 173.20 174.65 0.2M
2022-08-25 185.15 188.20 175.50 176.30 0.2M
2022-08-24 187.90 188.80 182.75 185.15 0.3M
2022-08-23 180.00 189.90 178.25 185.50 0.7M
2022-08-22 162.00 188.30 154.70 177.60 1.1M
2022-08-19 170.95 170.95 159.00 162.00 0.4M
2022-08-18 171.65 175.75 164.35 171.50 1.2M
2022-08-17 144.60 169.85 143.25 166.20 1.7M
2022-08-16 142.45 145.00 140.00 141.55 0.2M
2022-08-12 142.70 143.00 139.65 141.20 0.1M
2022-08-11 141.10 143.40 137.60 142.25 0.2M
2022-08-10 145.05 146.35 135.10 136.90 0.3M
2022-08-08 141.80 147.65 141.10 142.90 0.3M
2022-08-05 140.40 144.95 138.00 140.15 0.3M
2022-08-04 133.00 140.60 131.15 138.60 0.4M
2022-08-03 130.25 139.50 130.25 132.05 0.3M
2022-08-02 132.40 132.40 126.10 127.70 0.2M
2022-08-01 134.45 137.30 131.00 131.55 0.2M
2022-07-29 132.40 139.45 129.75 133.30 0.6M
2022-07-28 127.90 134.80 125.00 131.25 0.4M
2022-07-27 127.30 133.00 125.40 126.85 0.8M
2022-07-26 121.35 127.00 118.00 125.35 0.2M
2022-07-25 119.00 120.65 117.70 119.70 0.0M
2022-07-22 121.15 123.75 119.00 119.60 0.0M
2022-07-21 123.50 125.00 120.60 121.35 0.1M
2022-07-20 126.90 126.90 121.00 121.65 0.1M
2022-07-19 121.00 126.75 120.05 125.65 0.2M
2022-07-18 117.60 128.00 115.20 121.65 0.3M
2022-07-15 112.75 113.45 111.50 112.35 0.0M
2022-07-14 113.25 114.75 111.00 112.10 0.0M
2022-07-13 112.60 117.05 111.50 113.00 0.1M
2022-07-12 114.30 116.85 110.05 111.65 0.0M
2022-07-11 114.45 117.15 109.50 116.65 0.1M
2022-07-08 116.00 118.10 114.60 115.15 0.2M
2022-07-07 108.75 115.65 108.00 114.60 0.1M
2022-07-06 106.80 108.75 105.10 108.15 0.0M
2022-07-05 108.55 110.00 106.60 107.40 0.0M
2022-07-04 108.05 110.25 107.00 107.50 0.0M
2022-07-01 108.45 108.45 104.70 106.50 0.0M
2022-06-30 105.70 108.40 102.10 107.05 0.0M
2022-06-29 105.95 106.90 103.45 104.15 0.0M
2022-06-28 104.00 107.00 102.95 106.25 0.0M
2022-06-27 98.55 107.00 98.55 104.80 0.1M
2022-06-24 97.50 98.00 96.00 97.10 0.0M
2022-06-23 97.70 98.90 93.00 95.80 0.0M
2022-06-22 99.50 99.50 95.50 95.95 0.0M
2022-06-21 97.05 99.80 95.00 98.30 0.0M
2022-06-20 99.00 99.00 94.50 95.70 0.0M
2022-06-17 101.00 101.00 95.60 98.25 0.1M
2022-06-16 108.00 108.00 98.65 100.45 0.0M
2022-06-15 102.15 109.70 102.15 106.40 0.1M
2022-06-14 101.00 104.35 100.30 101.40 0.0M
2022-06-13 105.90 105.90 100.45 101.95 0.1M
2022-06-10 108.85 111.75 107.90 108.40 0.0M
2022-06-09 109.40 112.90 109.40 110.95 0.0M
2022-06-08 112.00 114.40 110.15 110.95 0.0M
2022-06-07 111.90 114.70 110.55 112.00 0.1M
2022-06-06 113.45 118.00 110.30 112.05 0.1M
2022-06-03 115.35 116.60 110.50 112.35 0.0M
2022-06-02 114.45 118.00 113.05 114.20 0.1M
2022-06-01 113.50 118.85 112.20 114.50 0.1M
2022-05-31 109.90 114.40 106.80 112.65 0.2M
2022-05-30 110.00 111.40 107.05 108.45 0.0M
2022-05-27 106.05 108.65 104.55 106.80 0.1M
2022-05-26 103.75 105.00 100.00 104.55 0.1M
2022-05-25 113.00 113.00 101.00 102.25 0.2M
2022-05-24 104.00 104.00 98.10 101.85 0.0M
2022-05-23 98.15 102.70 97.55 100.90 0.1M
2022-05-20 101.00 101.00 97.45 98.15 0.0M
2022-05-19 98.55 98.55 95.75 97.05 0.0M
2022-05-18 100.80 103.00 98.60 99.05 0.0M
2022-05-17 98.30 104.95 96.15 99.50 0.1M
2022-05-16 95.15 100.00 95.15 97.25 0.0M
2022-05-13 94.65 99.20 94.65 96.80 0.0M
2022-05-12 97.00 97.00 92.30 93.30 0.0M
2022-05-11 97.85 100.80 95.00 97.70 0.1M
2022-05-10 100.30 101.20 96.00 96.90 0.0M
2022-05-09 101.95 103.00 99.00 101.30 0.0M
2022-05-06 102.20 102.95 100.20 101.95 0.0M
2022-05-05 107.55 111.00 98.25 102.80 0.1M
2022-05-04 111.45 111.70 105.50 106.00 0.0M
2022-05-02 113.70 113.70 109.05 110.05 0.0M
2022-04-29 112.40 114.75 110.85 111.45 0.1M
2022-04-28 118.80 118.80 111.10 112.40 0.1M
2022-04-27 113.10 116.80 110.60 114.90 0.1M
2022-04-26 114.05 117.10 113.00 114.40 0.1M
2022-04-25 117.00 117.10 112.95 114.65 0.1M
2022-04-22 117.00 118.85 115.00 117.45 0.1M
2022-04-21 110.05 117.50 110.05 116.85 0.1M
2022-04-20 114.50 115.40 109.80 110.75 0.0M
2022-04-19 115.40 121.00 113.20 113.75 0.2M
2022-04-18 110.90 118.90 110.05 116.85 0.1M
2022-04-13 112.00 115.55 112.00 112.65 0.0M
2022-04-12 115.45 116.95 109.80 112.30 0.1M
2022-04-11 115.80 121.05 113.05 117.25 0.1M
2022-04-08 115.35 116.20 113.10 114.30 0.0M
2022-04-07 115.45 118.20 113.00 114.00 0.1M
2022-04-06 110.90 118.40 108.50 115.85 0.4M
2022-04-05 104.90 115.45 104.25 111.10 0.4M
2022-04-04 104.50 105.90 102.65 105.35 0.1M
2022-04-01 98.65 103.10 98.35 102.55 0.1M
2022-03-31 94.90 99.20 93.85 96.85 0.4M
2022-03-30 95.25 98.00 93.65 93.85 0.2M
2022-03-29 99.05 100.40 94.00 94.95 0.2M
2022-03-28 101.15 102.50 97.85 98.55 0.1M
2022-03-25 95.05 103.50 95.05 101.15 0.2M
2022-03-24 98.05 99.30 95.00 95.65 0.1M
2022-03-23 102.35 102.40 97.50 98.05 0.1M
2022-03-22 104.45 104.45 100.70 100.95 0.2M
2022-03-21 103.50 105.70 102.50 102.95 0.1M
2022-03-17 106.40 106.65 103.40 103.90 0.1M
2022-03-16 107.00 107.05 103.05 104.85 0.1M
2022-03-15 107.25 107.25 104.40 104.85 0.2M
2022-03-14 105.00 107.85 105.00 106.00 0.1M
2022-03-11 104.05 106.55 104.00 104.75 0.1M
2022-03-10 109.70 109.75 104.20 105.60 0.1M
2022-03-09 104.80 110.30 104.80 106.35 0.1M
2022-03-08 103.00 105.90 102.70 104.00 0.1M
2022-03-07 104.20 104.95 101.80 103.00 0.1M
2022-03-04 108.05 109.75 105.80 106.15 0.0M
2022-03-03 108.60 109.95 107.00 108.60 0.0M
2022-03-02 105.95 108.90 101.30 107.60 0.0M
2022-02-28 103.00 107.45 102.80 106.15 0.0M
2022-02-25 100.10 107.15 100.10 105.60 0.0M
2022-02-24 108.00 108.00 95.25 99.80 0.1M
2022-02-23 108.90 112.00 105.05 110.75 0.1M
2022-02-22 104.00 108.90 101.20 107.65 0.0M
2022-02-21 108.00 109.30 105.35 106.20 0.0M
2022-02-18 111.10 112.20 108.20 109.70 0.0M
2022-02-17 114.50 114.60 110.05 111.55 0.0M
2022-02-16 109.70 113.00 108.90 111.15 0.1M
2022-02-15 108.50 110.60 104.00 109.35 0.1M
2022-02-14 112.00 113.25 106.10 106.75 0.1M
2022-02-11 116.00 117.15 113.65 114.30 0.1M
2022-02-10 119.30 119.50 115.70 117.35 0.0M
2022-02-09 119.50 121.45 114.05 117.15 0.1M
2022-02-08 119.50 122.00 115.25 116.40 0.1M
2022-02-07 115.00 119.80 114.05 118.55 0.2M
2022-02-04 118.95 126.90 114.00 120.55 0.5M
2022-02-03 115.30 119.30 114.20 116.40 0.1M
2022-02-02 111.40 118.80 111.40 116.15 0.1M
2022-02-01 111.95 114.40 109.75 113.35 0.0M
2022-01-31 114.10 115.25 110.10 110.85 0.0M
2022-01-28 116.95 116.95 112.80 113.40 0.1M
2022-01-27 111.90 114.70 109.05 113.70 0.1M
2022-01-25 108.00 112.40 106.35 111.40 0.1M
2022-01-24 115.00 116.30 107.10 108.85 0.1M
2022-01-21 117.70 121.90 114.20 115.00 0.3M
2022-01-20 110.45 119.90 109.65 117.65 0.5M
2022-01-19 110.70 111.85 108.05 109.65 0.0M
2022-01-18 110.85 115.75 110.70 112.30 0.2M
2022-01-17 106.85 110.95 105.85 109.85 0.1M
2022-01-14 107.80 107.80 105.90 106.70 0.0M
2022-01-13 108.75 108.90 105.70 105.90 0.1M
2022-01-12 108.00 109.55 106.50 107.15 0.1M
2022-01-11 110.50 111.50 104.30 107.55 0.1M
2022-01-10 109.85 113.10 107.70 109.25 0.1M
2022-01-07 106.05 109.95 106.00 107.55 0.1M
2022-01-06 106.50 107.70 104.50 106.15 0.1M
2022-01-05 109.75 109.95 106.75 107.05 0.1M
2022-01-04 111.00 111.70 107.80 108.35 0.1M
2022-01-03 109.00 112.95 109.00 110.35 0.0M