Kalyani Investment Company Ltd (KALA)

KALA
🏛️ インド →
5,191.90
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 3,356.25 3,363.00 3,278.00 3,293.75 0.0M
2023-12-28 3,373.95 3,373.95 3,250.00 3,306.65 0.0M
2023-12-27 3,420.00 3,450.05 3,317.05 3,338.00 0.0M
2023-12-26 3,494.75 3,494.75 3,330.00 3,397.65 0.0M
2023-12-22 3,180.00 3,544.50 3,160.95 3,443.10 0.0M
2023-12-21 3,085.80 3,185.80 3,080.45 3,157.85 0.0M
2023-12-20 3,230.05 3,349.00 3,080.15 3,113.40 0.0M
2023-12-19 3,211.20 3,250.00 3,172.05 3,212.75 0.0M
2023-12-18 3,170.00 3,235.00 3,105.55 3,214.10 0.0M
2023-12-15 3,264.00 3,299.95 3,183.55 3,203.80 0.0M
2023-12-14 3,300.00 3,357.65 3,239.95 3,264.10 0.0M
2023-12-13 3,264.95 3,299.95 3,246.55 3,287.45 0.0M
2023-12-12 3,235.00 3,339.00 3,235.00 3,262.55 0.0M
2023-12-11 3,313.00 3,313.00 3,230.00 3,256.35 0.0M
2023-12-08 3,369.00 3,372.00 3,252.00 3,274.80 0.0M
2023-12-07 3,282.20 3,319.00 3,251.60 3,311.70 0.0M
2023-12-06 3,367.00 3,374.95 3,225.00 3,246.05 0.0M
2023-12-05 3,270.00 3,388.45 3,270.00 3,327.70 0.0M
2023-12-04 3,230.00 3,310.00 3,185.00 3,243.80 0.0M
2023-12-01 3,215.00 3,250.00 3,154.95 3,172.95 0.0M
2023-11-30 3,265.70 3,265.70 3,166.75 3,199.95 0.0M
2023-11-29 3,181.00 3,269.50 3,181.00 3,233.35 0.0M
2023-11-28 3,390.00 3,395.00 3,250.00 3,261.35 0.0M
2023-11-24 3,285.00 3,420.00 3,285.00 3,395.35 0.0M
2023-11-23 3,238.70 3,333.00 3,207.55 3,283.05 0.0M
2023-11-22 3,200.00 3,319.00 3,110.10 3,238.70 0.0M
2023-11-21 3,110.00 3,236.70 3,080.00 3,196.90 0.0M
2023-11-20 2,937.65 3,180.00 2,937.00 3,101.40 0.0M
2023-11-17 2,799.90 2,966.00 2,744.15 2,937.65 0.0M
2023-11-16 2,813.95 2,813.95 2,742.05 2,784.20 0.0M
2023-11-15 2,750.00 2,848.00 2,733.70 2,786.10 0.0M
2023-11-13 2,736.00 2,773.45 2,717.55 2,746.65 0.0M
2023-11-12 2,719.95 2,815.00 2,719.95 2,773.45 0.0M
2023-11-10 2,712.10 2,744.25 2,694.75 2,712.05 0.0M
2023-11-09 2,612.00 2,771.00 2,612.00 2,758.70 0.0M
2023-11-08 2,582.50 2,730.00 2,582.50 2,709.45 0.0M
2023-11-07 2,611.00 2,673.95 2,575.00 2,582.30 0.0M
2023-11-06 2,597.80 2,650.40 2,576.05 2,633.30 0.0M
2023-11-03 2,597.80 2,656.90 2,573.00 2,581.40 0.0M
2023-11-02 2,595.25 2,603.85 2,552.60 2,567.20 0.0M
2023-11-01 2,572.00 2,642.45 2,560.05 2,573.25 0.0M
2023-10-31 2,598.90 2,608.00 2,580.00 2,597.20 0.0M
2023-10-30 2,615.45 2,615.95 2,548.10 2,580.50 0.0M
2023-10-27 2,581.35 2,618.35 2,563.00 2,585.15 0.0M
2023-10-26 2,553.00 2,600.00 2,464.05 2,540.70 0.0M
2023-10-25 2,651.00 2,690.20 2,543.00 2,572.25 0.0M
2023-10-23 2,725.60 2,750.00 2,616.25 2,651.25 0.0M
2023-10-20 2,702.55 2,800.00 2,702.55 2,725.60 0.0M
2023-10-19 2,731.00 2,758.40 2,701.00 2,721.30 0.0M
2023-10-18 2,756.10 2,805.65 2,735.00 2,758.25 0.0M
2023-10-17 2,839.90 2,848.70 2,761.00 2,771.45 0.0M
2023-10-16 2,808.05 2,853.25 2,791.00 2,807.10 0.0M
2023-10-13 2,869.25 2,869.25 2,799.55 2,803.25 0.0M
2023-10-12 2,872.35 2,872.35 2,813.15 2,840.85 0.0M
2023-10-11 2,869.50 2,902.00 2,796.60 2,838.35 0.0M
2023-10-10 2,871.00 2,911.55 2,826.00 2,836.30 0.0M
2023-10-09 2,950.00 2,950.00 2,840.00 2,867.30 0.0M
2023-10-06 2,924.60 2,988.00 2,922.70 2,963.55 0.0M
2023-10-05 2,915.45 2,955.00 2,905.00 2,939.25 0.0M
2023-10-04 2,906.85 2,965.00 2,875.45 2,902.50 0.0M
2023-10-03 2,870.00 2,945.70 2,822.00 2,929.85 0.0M
2023-09-29 2,798.75 2,885.00 2,794.95 2,842.15 0.0M
2023-09-28 2,709.80 2,829.50 2,708.80 2,771.05 0.0M
2023-09-27 2,677.85 2,735.00 2,639.55 2,708.80 0.0M
2023-09-26 2,684.00 2,749.90 2,666.00 2,677.85 0.0M
2023-09-25 2,667.05 2,699.95 2,640.15 2,684.90 0.0M
2023-09-22 2,645.05 2,698.90 2,619.90 2,667.05 0.0M
2023-09-21 2,686.05 2,720.00 2,627.00 2,641.05 0.0M
2023-09-20 2,735.50 2,760.00 2,700.30 2,712.10 0.0M
2023-09-18 2,790.85 2,810.00 2,754.00 2,773.85 0.0M
2023-09-15 2,825.00 2,887.00 2,750.00 2,783.55 0.0M
2023-09-14 2,742.00 2,844.00 2,740.00 2,794.10 0.0M
2023-09-13 2,714.90 2,770.00 2,650.00 2,745.55 0.0M
2023-09-12 2,940.00 2,980.00 2,690.05 2,720.75 0.0M
2023-09-11 2,788.05 2,937.95 2,769.00 2,886.25 0.0M
2023-09-08 2,625.05 2,789.00 2,612.70 2,733.40 0.0M
2023-09-07 2,587.95 2,675.45 2,581.95 2,660.05 0.0M
2023-09-06 2,527.00 2,622.00 2,505.00 2,587.95 0.0M
2023-09-05 2,560.50 2,609.95 2,531.00 2,543.85 0.0M
2023-09-04 2,463.30 2,594.05 2,439.05 2,531.90 0.0M
2023-09-01 2,493.85 2,540.00 2,450.00 2,463.30 0.0M
2023-08-31 2,400.10 2,542.80 2,400.05 2,493.85 0.0M
2023-08-30 2,400.00 2,450.00 2,400.00 2,408.90 0.0M
2023-08-29 2,426.00 2,437.45 2,405.85 2,413.50 0.0M
2023-08-28 2,400.00 2,425.00 2,380.05 2,398.70 0.0M
2023-08-25 2,439.00 2,467.45 2,365.30 2,393.55 0.0M
2023-08-24 2,520.00 2,535.00 2,425.00 2,441.85 0.0M
2023-08-23 2,493.30 2,545.00 2,474.80 2,505.60 0.0M
2023-08-22 2,511.00 2,524.00 2,452.00 2,477.50 0.0M
2023-08-21 2,382.15 2,529.00 2,341.00 2,492.10 0.0M
2023-08-18 2,430.20 2,550.00 2,325.45 2,358.55 0.0M
2023-08-17 2,236.00 2,446.80 2,236.00 2,407.10 0.0M
2023-08-16 2,164.95 2,269.90 2,135.00 2,231.85 0.0M
2023-08-14 2,200.05 2,215.20 2,125.20 2,164.40 0.0M
2023-08-11 2,174.80 2,230.90 2,174.80 2,215.20 0.0M
2023-08-10 2,176.00 2,227.80 2,157.35 2,195.90 0.0M
2023-08-09 2,155.00 2,219.80 2,120.00 2,195.15 0.0M
2023-08-08 2,165.10 2,200.00 2,100.05 2,158.05 0.0M
2023-08-07 2,100.00 2,207.45 2,100.00 2,147.95 0.0M
2023-08-04 2,036.00 2,075.85 2,020.10 2,059.00 0.0M
2023-08-03 2,040.00 2,074.95 2,014.65 2,029.35 0.0M
2023-08-02 2,049.00 2,100.00 1,985.80 2,030.30 0.0M
2023-08-01 1,967.40 2,024.00 1,950.00 2,015.70 0.0M
2023-07-31 1,859.40 1,960.00 1,857.60 1,935.75 0.0M
2023-07-28 1,851.00 1,878.00 1,830.05 1,849.20 0.0M
2023-07-27 1,810.00 1,830.00 1,794.05 1,823.80 0.0M
2023-07-26 1,804.00 1,818.00 1,803.95 1,811.60 0.0M
2023-07-25 1,810.85 1,810.85 1,788.45 1,789.90 0.0M
2023-07-24 1,820.95 1,820.95 1,785.05 1,789.25 0.0M
2023-07-21 1,800.15 1,825.00 1,788.60 1,799.75 0.0M
2023-07-20 1,835.00 1,872.85 1,792.50 1,800.15 0.0M
2023-07-19 1,891.00 1,899.00 1,825.00 1,849.15 0.0M
2023-07-18 1,907.50 1,944.70 1,862.05 1,888.35 0.0M
2023-07-17 1,913.95 1,950.05 1,880.10 1,927.00 0.0M
2023-07-14 1,871.30 1,915.00 1,844.20 1,887.05 0.0M
2023-07-13 1,871.00 1,902.40 1,840.05 1,850.60 0.0M
2023-07-12 1,885.05 1,889.25 1,872.00 1,882.30 0.0M
2023-07-11 1,880.00 1,913.85 1,860.00 1,883.25 0.0M
2023-07-10 1,875.00 1,900.00 1,875.00 1,892.30 0.0M
2023-07-07 1,901.35 1,901.35 1,856.75 1,885.30 0.0M
2023-07-06 1,899.40 1,899.40 1,865.15 1,883.45 0.0M
2023-07-05 1,833.15 1,891.70 1,826.00 1,864.50 0.0M
2023-07-04 1,830.10 1,899.00 1,830.10 1,872.35 0.0M
2023-07-03 1,847.05 1,855.00 1,825.00 1,843.45 0.0M
2023-06-30 1,845.00 1,864.00 1,810.85 1,825.95 0.0M
2023-06-28 1,867.70 1,867.70 1,837.10 1,843.35 0.0M
2023-06-27 1,820.30 1,890.00 1,820.30 1,845.40 0.0M
2023-06-26 1,864.00 1,864.00 1,813.05 1,835.40 0.0M
2023-06-23 1,874.50 1,874.50 1,830.00 1,847.20 0.0M
2023-06-22 1,885.00 1,885.00 1,825.00 1,852.60 0.0M
2023-06-21 1,897.60 1,899.95 1,874.00 1,884.15 0.0M
2023-06-20 1,885.00 1,894.95 1,874.00 1,889.30 0.0M
2023-06-19 1,913.65 1,913.65 1,878.00 1,885.85 0.0M
2023-06-16 1,865.00 1,889.00 1,863.10 1,876.20 0.0M
2023-06-15 1,861.15 1,880.00 1,851.70 1,873.25 0.0M
2023-06-14 1,903.10 1,920.30 1,852.00 1,861.30 0.0M
2023-06-13 1,857.55 1,920.00 1,849.10 1,879.90 0.0M
2023-06-12 1,859.00 1,865.00 1,830.00 1,835.85 0.0M
2023-06-09 1,861.00 1,876.00 1,836.05 1,847.30 0.0M
2023-06-08 1,860.05 1,877.40 1,850.50 1,864.90 0.0M
2023-06-07 1,873.00 1,877.75 1,863.05 1,870.40 0.0M
2023-06-06 1,874.30 1,888.00 1,850.05 1,864.50 0.0M
2023-06-05 1,897.95 1,900.45 1,870.00 1,874.30 0.0M
2023-06-02 1,875.00 1,887.90 1,845.05 1,878.90 0.0M
2023-06-01 1,845.00 1,895.00 1,831.10 1,847.55 0.0M
2023-05-31 1,850.00 1,850.00 1,805.15 1,825.80 0.0M
2023-05-30 1,841.20 1,874.90 1,804.95 1,835.05 0.0M
2023-05-29 1,805.00 1,844.95 1,805.00 1,819.40 0.0M
2023-05-26 1,748.00 1,806.60 1,745.00 1,790.20 0.0M
2023-05-25 1,771.95 1,771.95 1,732.00 1,744.55 0.0M
2023-05-24 1,759.00 1,765.00 1,714.45 1,754.10 0.0M
2023-05-23 1,784.50 1,784.50 1,738.05 1,755.95 0.0M
2023-05-22 1,787.40 1,793.00 1,763.00 1,764.65 0.0M
2023-05-19 1,800.00 1,801.00 1,770.00 1,787.40 0.0M
2023-05-18 1,797.40 1,834.00 1,780.00 1,795.90 0.0M
2023-05-17 1,798.90 1,800.05 1,770.10 1,797.40 0.0M
2023-05-16 1,790.30 1,794.00 1,775.50 1,783.50 0.0M
2023-05-15 1,764.00 1,794.90 1,762.00 1,779.25 0.0M
2023-05-12 1,767.50 1,767.50 1,735.00 1,758.50 0.0M
2023-05-11 1,735.00 1,756.00 1,726.85 1,747.05 0.0M
2023-05-10 1,727.35 1,740.00 1,713.05 1,731.60 0.0M
2023-05-09 1,728.05 1,760.00 1,725.20 1,732.00 0.0M
2023-05-08 1,740.00 1,746.00 1,720.00 1,731.35 0.0M
2023-05-05 1,764.10 1,764.10 1,730.00 1,739.25 0.0M
2023-05-04 1,759.95 1,760.00 1,731.40 1,743.00 0.0M
2023-05-03 1,743.65 1,775.00 1,731.00 1,743.90 0.0M
2023-05-02 1,789.10 1,791.85 1,750.00 1,760.90 0.0M
2023-04-28 1,793.90 1,797.00 1,752.00 1,789.10 0.0M
2023-04-27 1,765.50 1,784.00 1,741.05 1,779.00 0.0M
2023-04-26 1,736.10 1,772.40 1,734.05 1,744.60 0.0M
2023-04-25 1,759.50 1,807.45 1,736.25 1,749.75 0.0M
2023-04-24 1,760.00 1,762.40 1,717.00 1,738.80 0.0M
2023-04-21 1,779.95 1,786.45 1,751.95 1,757.75 0.0M
2023-04-20 1,741.55 1,790.95 1,741.55 1,772.35 0.0M
2023-04-19 1,743.70 1,775.40 1,742.20 1,761.20 0.0M
2023-04-18 1,754.35 1,768.00 1,746.60 1,759.85 0.0M
2023-04-17 1,751.75 1,770.95 1,735.85 1,754.35 0.0M
2023-04-13 1,793.55 1,793.55 1,731.00 1,751.75 0.0M
2023-04-12 1,792.00 1,794.00 1,751.40 1,779.10 0.0M
2023-04-11 1,768.00 1,788.95 1,755.25 1,774.55 0.0M
2023-04-10 1,776.05 1,776.05 1,740.00 1,760.25 0.0M
2023-04-06 1,779.00 1,838.70 1,773.80 1,821.20 0.0M
2023-04-05 1,792.50 1,792.50 1,746.55 1,764.55 0.0M
2023-04-03 1,786.75 1,806.00 1,758.90 1,771.10 0.0M
2023-03-31 1,700.00 1,824.70 1,680.00 1,751.80 0.0M
2023-03-29 1,673.70 1,700.00 1,659.65 1,693.25 0.0M
2023-03-28 1,675.55 1,680.05 1,650.05 1,659.65 0.0M
2023-03-27 1,672.00 1,700.90 1,668.75 1,675.55 0.0M
2023-03-24 1,739.05 1,739.05 1,707.00 1,720.30 0.0M
2023-03-23 1,764.00 1,769.80 1,716.00 1,719.05 0.0M
2023-03-22 1,771.05 1,788.65 1,748.80 1,753.30 0.0M
2023-03-21 1,745.05 1,765.00 1,736.05 1,763.10 0.0M
2023-03-20 1,766.55 1,766.55 1,723.80 1,737.85 0.0M
2023-03-17 1,767.80 1,815.45 1,755.00 1,766.55 0.0M
2023-03-16 1,765.00 1,774.00 1,729.00 1,747.50 0.0M
2023-03-15 1,798.45 1,799.00 1,760.00 1,782.05 0.0M
2023-03-14 1,778.05 1,835.00 1,778.05 1,799.70 0.0M
2023-03-13 1,871.00 1,877.90 1,796.00 1,809.35 0.0M
2023-03-10 1,932.00 1,932.00 1,861.90 1,874.00 0.0M
2023-03-09 1,919.00 1,960.00 1,912.55 1,924.25 0.0M
2023-03-08 1,867.25 1,908.00 1,862.00 1,899.00 0.0M
2023-03-06 1,812.05 1,868.00 1,766.05 1,857.25 0.0M
2023-03-03 1,791.40 1,804.90 1,740.05 1,791.25 0.0M
2023-03-02 1,799.00 1,799.00 1,760.00 1,770.80 0.0M
2023-03-01 1,745.00 1,796.00 1,741.30 1,780.35 0.0M
2023-02-28 1,748.70 1,764.00 1,723.60 1,733.60 0.0M
2023-02-27 1,801.70 1,804.10 1,731.00 1,743.70 0.0M
2023-02-24 1,844.00 1,844.45 1,775.00 1,779.70 0.0M
2023-02-23 1,846.80 1,858.90 1,835.05 1,850.65 0.0M
2023-02-22 1,844.70 1,851.00 1,814.50 1,829.50 0.0M
2023-02-21 1,900.00 1,900.00 1,846.00 1,852.60 0.0M
2023-02-20 1,872.40 1,900.00 1,856.00 1,877.25 0.0M
2023-02-17 1,904.95 1,904.95 1,869.00 1,872.40 0.0M
2023-02-16 1,874.00 1,917.00 1,874.00 1,896.35 0.0M
2023-02-15 1,912.80 1,912.80 1,875.00 1,891.75 0.0M
2023-02-14 1,900.00 1,959.95 1,900.00 1,911.55 0.0M
2023-02-13 2,095.00 2,095.00 1,943.00 1,964.90 0.0M
2023-02-10 1,998.70 2,044.45 1,955.00 2,011.30 0.0M
2023-02-09 1,880.85 1,984.00 1,876.55 1,967.20 0.0M
2023-02-08 1,836.00 1,875.00 1,825.00 1,860.35 0.0M
2023-02-07 1,802.65 1,916.75 1,802.65 1,857.45 0.0M
2023-02-06 1,815.10 1,834.90 1,800.05 1,802.65 0.0M
2023-02-03 1,845.00 1,889.90 1,800.00 1,812.70 0.0M
2023-02-02 1,856.65 1,890.00 1,831.60 1,854.15 0.0M
2023-02-01 1,906.65 1,910.95 1,801.40 1,837.40 0.0M
2023-01-31 1,845.00 1,909.95 1,843.80 1,893.05 0.0M
2023-01-30 1,869.00 1,909.45 1,847.00 1,863.75 0.0M
2023-01-27 1,946.35 1,946.35 1,852.00 1,869.00 0.0M
2023-01-25 1,950.00 1,964.90 1,917.10 1,946.30 0.0M
2023-01-24 1,946.00 1,999.00 1,940.00 1,978.80 0.0M
2023-01-23 1,923.10 1,968.95 1,923.10 1,951.85 0.0M
2023-01-20 1,923.70 1,975.45 1,923.70 1,944.55 0.0M
2023-01-19 1,949.00 1,969.95 1,923.30 1,949.70 0.0M
2023-01-18 1,976.10 1,995.95 1,924.00 1,939.20 0.0M
2023-01-17 2,025.00 2,025.00 1,966.50 1,978.85 0.0M
2023-01-16 1,950.40 2,035.00 1,944.05 2,002.75 0.0M
2023-01-13 1,956.10 1,977.45 1,922.50 1,933.00 0.0M
2023-01-12 1,995.00 2,012.95 1,943.20 1,954.25 0.0M
2023-01-11 2,023.05 2,023.05 1,968.00 1,993.95 0.0M
2023-01-10 2,026.00 2,038.95 1,971.00 2,021.00 0.0M
2023-01-09 2,070.00 2,070.00 1,996.60 2,011.95 0.0M
2023-01-06 2,001.00 2,042.00 1,962.20 1,978.25 0.0M
2023-01-05 2,050.00 2,055.10 1,965.10 2,007.75 0.0M
2023-01-04 2,202.80 2,210.00 2,040.20 2,095.60 0.0M
2023-01-03 2,228.00 2,274.00 2,150.10 2,178.80 0.0M
2023-01-02 1,940.00 2,278.20 1,940.00 2,242.40 0.1M