W.S. Industries India Ltd (WSIN)

WSIN
🏛️ インド →
75.57
最終更新: 2025-10-03
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
2025-10-03 72.45 76.99 71.76 75.57 0.0M
2025-10-01 73.50 77.00 73.50 75.14 0.0M
2025-09-30 76.25 76.25 74.20 74.83 0.1M
2025-09-29 74.45 76.80 74.21 75.70 0.0M
2025-09-26 76.84 76.84 74.11 74.45 0.0M
2025-09-25 76.00 77.00 75.05 75.33 0.0M
2025-09-24 77.49 77.85 74.72 75.24 0.1M
2025-09-23 77.59 78.90 75.64 77.51 0.1M
2025-09-22 74.50 77.70 74.00 76.74 0.1M
2025-09-19 75.38 75.69 74.40 74.93 0.0M
2025-09-18 76.06 77.00 74.15 74.57 0.1M
2025-09-17 75.50 78.23 75.50 76.09 0.1M
2025-09-16 77.75 77.75 74.97 75.46 0.0M
2025-09-15 75.50 77.30 74.28 76.59 0.1M
2025-09-12 75.99 75.99 74.11 74.95 0.1M
2025-09-11 75.00 77.50 74.10 74.98 0.3M
2025-09-10 75.10 77.99 74.62 76.55 0.3M
2025-09-09 76.00 76.99 74.25 74.89 0.1M
2025-09-08 76.40 76.40 74.25 74.48 0.0M
2025-09-05 75.40 77.00 74.52 75.09 0.0M
2025-09-04 76.05 77.51 74.50 75.12 0.1M
2025-09-03 75.85 78.25 75.85 76.00 0.0M
2025-09-02 76.05 78.24 76.05 76.98 0.0M
2025-09-01 75.30 80.41 75.30 76.91 0.1M
2025-08-29 77.00 77.70 75.99 76.77 0.0M
2025-08-28 77.65 79.26 76.16 76.42 0.0M
2025-08-26 76.00 82.50 75.22 76.23 0.2M
2025-08-25 80.00 80.41 74.12 74.74 0.3M
2025-08-22 84.00 84.70 76.80 78.47 0.1M
2025-08-21 85.00 88.30 82.53 82.75 0.0M
2025-08-20 80.00 90.40 79.99 83.99 0.2M
2025-08-19 83.99 83.99 79.10 79.75 0.1M
2025-08-18 89.50 89.50 81.20 83.63 0.1M
2025-08-14 90.29 90.79 84.41 85.45 0.1M
2025-08-13 92.50 98.90 89.10 90.24 1.2M
2025-08-12 74.00 86.26 73.47 86.26 0.3M
2025-08-11 73.95 76.00 62.60 71.89 0.4M
2025-08-08 73.01 79.00 72.00 76.31 0.1M
2025-08-07 76.01 78.92 74.52 75.62 0.0M
2025-08-06 78.00 79.40 77.40 78.45 0.0M
2025-08-05 78.25 82.98 77.14 79.84 0.0M
2025-08-04 79.80 83.72 79.03 81.21 0.0M
2025-08-01 80.00 83.00 78.98 79.74 0.0M
2025-07-31 88.00 88.00 83.14 83.14 0.1M
2025-07-30 87.71 88.00 85.00 87.52 0.0M
2025-07-29 88.50 89.00 87.60 88.15 0.0M
2025-07-28 92.50 92.61 86.50 87.51 0.0M
2025-07-25 91.80 91.80 88.20 88.20 0.0M
2025-07-24 90.60 90.60 90.00 90.00 0.0M
2025-07-23 90.55 90.55 90.45 90.55 0.0M
2025-07-22 90.50 90.50 88.70 90.45 0.0M
2025-07-21 90.00 90.99 90.00 90.50 0.0M
2025-07-18 92.00 92.00 91.00 91.30 0.0M
2025-07-17 93.55 93.55 92.07 92.07 0.0M
2025-07-16 89.66 91.99 89.66 91.99 0.0M
2025-07-15 92.90 92.90 91.23 91.49 0.0M
2025-07-14 91.23 93.10 91.23 93.10 0.0M
2025-07-11 93.10 93.10 93.10 93.10 0.0M
2025-07-10 96.00 96.00 93.59 95.00 0.0M
2025-07-09 92.01 95.50 92.01 95.50 0.0M
2025-07-08 93.65 93.65 93.63 93.63 0.0M
2025-07-07 97.00 97.00 95.55 95.55 0.0M
2025-07-04 101.49 101.49 97.51 97.51 0.1M
2025-07-03 99.50 99.50 99.50 99.50 0.1M
2025-07-02 97.55 97.55 97.55 97.55 0.0M
2025-07-01 95.64 95.64 95.64 95.64 0.0M
2025-06-30 93.77 93.77 93.77 93.77 0.0M
2025-06-27 91.94 91.94 91.94 91.94 0.0M
2025-06-26 90.14 90.14 90.14 90.14 0.0M
2025-06-25 88.38 88.38 88.38 88.38 0.0M
2025-06-24 86.00 86.65 86.00 86.65 0.0M
2025-06-23 83.30 84.96 83.30 84.96 0.0M
2025-06-20 82.70 83.30 82.70 83.30 0.0M
2025-06-19 81.51 81.67 81.51 81.67 0.0M
2025-06-18 78.89 80.07 78.89 80.07 0.1M
2025-06-17 80.16 80.16 78.50 78.50 0.1M
2025-06-16 77.05 78.59 77.00 78.59 0.0M
2025-06-13 77.05 77.05 76.83 77.05 0.0M
2025-06-12 78.69 78.69 78.39 78.40 0.0M
2025-06-11 77.28 77.28 77.28 77.28 0.1M
2025-06-10 72.80 75.77 72.80 75.77 0.1M
2025-06-09 77.32 77.32 74.29 74.29 0.1M
2025-06-06 75.81 75.81 75.81 75.81 0.0M
2025-06-05 74.33 74.33 74.33 74.33 0.0M
2025-06-04 72.00 72.88 72.00 72.88 0.0M
2025-06-03 70.06 71.46 70.06 71.46 0.0M
2025-06-02 69.03 70.06 69.00 70.06 0.1M
2025-05-30 68.69 68.69 68.69 68.69 0.0M
2025-05-29 70.10 70.10 70.10 70.10 0.0M
2025-05-28 71.54 71.54 71.54 71.54 0.0M
2025-05-27 72.90 73.45 72.75 73.00 0.0M
2025-05-26 73.50 73.50 73.50 73.50 0.0M
2025-05-23 75.01 75.01 75.01 75.01 0.0M
2025-05-22 76.55 76.55 76.55 76.55 0.0M
2025-05-21 78.12 78.12 78.12 78.12 0.0M
2025-05-20 80.00 81.35 78.00 79.72 0.1M
2025-05-19 75.49 77.93 74.11 77.93 0.1M
2025-05-16 72.00 74.75 71.00 74.22 0.0M
2025-05-15 70.80 71.50 67.90 71.46 0.0M
2025-05-14 67.00 68.85 66.50 68.10 0.1M
2025-05-13 67.66 67.99 66.01 66.85 0.0M
2025-05-12 66.15 68.25 65.00 67.66 0.0M
2025-05-09 63.61 66.75 63.45 65.00 0.0M
2025-05-08 68.40 69.19 66.70 66.79 0.0M
2025-05-07 66.10 69.00 65.10 68.42 0.0M
2025-05-06 68.51 69.99 66.00 66.49 0.0M
2025-05-05 69.96 69.99 67.35 69.25 0.0M
2025-05-02 70.47 71.00 68.20 69.96 0.0M
2025-04-30 71.55 74.40 70.00 70.47 0.1M
2025-04-29 70.50 71.41 67.50 71.41 0.1M
2025-04-28 63.55 68.01 63.24 68.01 0.0M
2025-04-25 69.00 70.80 64.55 64.78 0.1M
2025-04-24 67.39 68.85 65.65 67.95 0.1M
2025-04-23 70.50 70.50 66.38 67.74 0.2M
2025-04-22 72.30 72.30 69.30 69.88 0.1M
2025-04-21 70.90 72.14 69.56 70.59 0.1M
2025-04-17 71.50 72.99 69.00 70.14 0.1M
2025-04-16 71.80 72.00 69.10 70.27 0.0M
2025-04-15 67.95 70.88 67.95 70.83 0.0M
2025-04-11 66.30 68.00 66.30 67.51 0.0M
2025-04-09 69.36 69.36 65.89 66.24 0.0M
2025-04-08 66.16 71.38 66.16 69.36 0.0M
2025-04-07 68.36 68.50 68.36 68.36 0.0M
2025-04-04 75.09 75.09 71.83 71.96 0.0M
2025-04-03 73.69 75.70 73.00 75.09 0.0M
2025-04-02 73.99 75.99 72.00 72.97 0.0M
2025-04-01 71.93 73.74 68.00 72.81 0.0M
2025-03-28 69.20 72.84 67.00 70.33 0.1M
2025-03-27 72.58 73.00 68.96 69.38 0.1M
2025-03-26 77.99 77.99 72.58 72.59 0.1M
2025-03-25 80.36 81.50 76.34 76.40 0.1M
2025-03-24 79.26 82.00 79.00 80.36 0.1M
2025-03-21 78.00 80.59 77.00 79.29 0.1M
2025-03-20 76.99 78.36 75.75 77.90 0.1M
2025-03-19 71.71 74.63 71.50 74.63 0.1M
2025-03-18 72.91 74.10 70.00 71.08 0.1M
2025-03-17 76.40 79.22 71.68 72.91 0.1M
2025-03-13 79.11 80.99 75.15 75.46 0.2M
2025-03-12 82.50 82.50 78.40 79.11 0.1M
2025-03-11 78.01 83.00 77.10 81.39 0.1M
2025-03-10 84.46 84.46 80.00 81.02 0.1M
2025-03-07 76.60 80.44 76.60 80.44 0.0M
2025-03-06 75.00 76.80 73.20 76.61 0.1M
2025-03-05 72.85 74.75 71.00 73.15 0.1M
2025-03-04 72.30 74.75 69.25 73.43 0.1M
2025-03-03 78.90 78.90 72.03 72.31 0.1M
2025-02-28 79.00 79.00 75.10 75.83 0.0M
2025-02-27 79.96 81.00 78.00 79.06 0.0M
2025-02-25 78.02 82.11 76.55 79.96 0.1M
2025-02-24 78.10 81.03 76.97 78.20 0.1M
2025-02-21 84.00 84.00 79.01 81.03 0.1M
2025-02-20 83.00 85.35 82.00 82.57 0.1M
2025-02-19 70.78 82.80 70.02 81.29 0.2M
2025-02-18 74.10 76.90 67.97 70.81 0.2M
2025-02-17 78.00 80.78 67.00 73.30 0.8M
2025-02-14 81.51 87.00 75.00 83.75 0.2M
2025-02-13 85.06 85.06 79.65 81.51 0.2M
2025-02-12 88.80 90.49 83.55 88.73 0.1M
2025-02-11 97.11 97.14 89.15 90.14 0.1M
2025-02-10 98.00 98.51 96.00 97.11 0.0M
2025-02-07 98.86 99.18 97.64 98.20 0.0M
2025-02-06 101.20 101.85 98.28 98.86 0.0M
2025-02-05 100.79 101.67 98.99 99.85 0.1M
2025-02-04 100.00 102.25 99.50 100.07 0.1M
2025-02-03 97.65 100.00 96.91 98.95 0.0M
2025-02-01 101.59 101.95 98.12 99.86 0.0M
2025-01-31 105.40 105.40 99.72 101.74 0.1M
2025-01-30 101.90 103.30 100.24 102.24 0.1M
2025-01-29 95.31 100.25 95.31 99.68 0.1M
2025-01-28 101.02 101.09 91.20 96.85 0.1M
2025-01-27 103.20 104.76 99.12 99.60 0.1M
2025-01-24 106.25 107.38 101.80 104.78 0.0M
2025-01-23 103.79 107.49 103.51 107.04 0.1M
2025-01-22 105.40 107.30 102.27 103.31 0.0M
2025-01-21 107.47 110.00 105.30 106.39 0.0M
2025-01-20 107.71 108.41 105.05 107.18 0.1M
2025-01-17 107.65 110.00 106.50 108.34 0.0M
2025-01-16 108.70 110.95 106.57 107.08 0.0M
2025-01-15 107.01 111.09 107.01 108.28 0.1M
2025-01-14 105.00 113.09 104.99 107.37 0.2M
2025-01-13 103.60 109.00 102.62 104.86 0.1M
2025-01-10 107.52 107.52 102.76 104.59 0.1M
2025-01-09 110.65 110.65 106.54 107.73 0.0M
2025-01-08 111.90 111.90 105.00 109.00 0.1M
2025-01-07 109.51 111.90 108.35 110.26 0.0M
2025-01-06 116.60 116.60 108.52 109.51 0.1M
2025-01-03 118.65 118.95 112.60 114.30 0.1M
2025-01-02 118.79 119.60 117.17 118.06 0.0M
2025-01-01 118.00 123.01 116.15 117.16 0.1M