Electrotherm India Ltd (ELTH)

ELTH
🏛️ インド →
1,110.35
最終更新: 2025-10-08
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
2023-12-29 230.65 240.05 230.65 240.05 0.0M
2023-12-28 235.35 235.35 235.35 235.35 0.0M
2023-12-27 246.00 249.00 240.15 240.15 0.0M
2023-12-26 245.05 245.05 245.05 245.05 0.0M
2023-12-22 250.75 250.75 250.05 250.05 0.0M
2023-12-21 255.15 255.15 255.15 255.15 0.0M
2023-12-20 260.35 265.10 260.35 260.35 0.0M
2023-12-19 265.65 265.65 265.65 265.65 0.0M
2023-12-18 270.00 272.00 269.00 271.05 0.0M
2023-12-15 268.00 269.00 258.50 269.00 0.0M
2023-12-14 258.00 263.95 253.80 263.75 0.1M
2023-12-13 258.95 258.95 258.95 258.95 0.0M
2023-12-12 253.90 253.90 250.00 253.90 0.1M
2023-12-11 248.95 248.95 248.95 248.95 0.0M
2023-12-08 244.10 244.10 244.10 244.10 0.0M
2023-12-07 239.35 239.35 239.35 239.35 0.0M
2023-12-06 234.70 234.70 234.70 234.70 0.0M
2023-12-05 230.10 230.10 230.10 230.10 0.0M
2023-12-04 225.60 225.60 225.60 225.60 0.0M
2023-12-01 221.20 221.20 221.20 221.20 0.0M
2023-11-30 216.90 216.90 216.90 216.90 0.0M
2023-11-29 212.50 212.65 212.50 212.65 0.0M
2023-11-28 202.55 202.55 202.55 202.55 0.0M
2023-11-24 192.90 192.95 192.90 192.95 0.0M
2023-11-23 183.80 183.80 183.80 183.80 0.0M
2023-11-22 175.05 175.05 175.05 175.05 0.0M
2023-11-21 166.75 166.75 166.75 166.75 0.0M
2023-11-20 158.80 158.85 158.80 158.85 0.0M
2023-11-17 151.30 151.30 151.30 151.30 0.0M
2023-11-16 148.35 148.35 148.35 148.35 0.0M
2023-11-15 145.45 145.45 145.45 145.45 0.0M
2023-11-13 142.60 142.60 142.60 142.60 0.0M
2023-11-12 139.85 139.85 139.85 139.85 0.0M
2023-11-10 137.15 137.15 137.15 137.15 0.0M
2023-11-09 134.50 134.50 134.50 134.50 0.0M
2023-11-08 131.90 131.90 131.90 131.90 0.0M
2023-11-07 129.35 129.35 129.35 129.35 0.0M
2023-11-06 126.85 126.85 126.85 124.40 0.0M
2023-11-03 120.00 124.40 120.00 124.40 0.0M
2023-11-02 123.95 123.95 122.00 122.00 0.0M
2023-11-01 123.55 123.55 123.50 123.55 0.0M
2023-10-31 123.30 123.40 123.20 123.40 0.0M
2023-10-30 125.05 125.50 124.50 125.50 0.0M
2023-10-27 121.80 125.90 121.80 125.90 0.0M
2023-10-26 123.45 123.45 123.45 123.45 0.0M
2023-10-25 128.00 128.00 125.95 125.95 0.0M
2023-10-23 128.50 128.50 128.50 128.50 0.0M
2023-10-20 133.10 133.10 131.10 131.10 0.0M
2023-10-19 131.15 133.75 131.15 133.75 0.0M
2023-10-18 133.80 133.80 133.80 133.80 0.0M
2023-10-17 136.70 136.70 136.50 136.50 0.0M
2023-10-16 140.00 140.00 139.25 139.25 0.0M
2023-10-13 144.95 147.00 142.10 142.10 0.0M
2023-10-12 144.40 145.10 144.40 145.00 0.0M
2023-10-11 143.00 147.35 139.10 147.35 0.0M
2023-10-10 144.90 153.70 139.10 140.35 0.1M
2023-10-09 146.40 146.40 142.60 146.40 0.1M
2023-10-06 139.45 139.45 139.45 139.45 0.0M
2023-10-05 130.60 132.85 130.35 132.85 0.0M
2023-10-04 124.90 126.55 117.00 126.55 0.1M
2023-10-03 110.75 120.55 109.65 120.55 0.1M
2023-09-29 114.85 114.85 114.85 114.85 0.0M
2023-09-28 117.20 117.20 117.20 117.20 0.0M
2023-09-27 119.60 119.60 119.60 119.60 0.0M
2023-09-26 122.05 122.05 122.05 122.05 0.0M
2023-09-25 124.55 124.55 124.55 124.55 0.0M
2023-09-22 127.10 127.10 127.10 127.10 0.0M
2023-09-21 129.70 129.70 129.70 129.70 0.0M
2023-09-20 132.35 132.35 132.35 132.35 0.0M
2023-09-18 135.05 135.05 135.05 135.05 0.0M
2023-09-15 137.80 137.80 137.80 137.80 0.0M
2023-09-14 140.60 140.60 140.60 140.60 0.0M
2023-09-13 143.45 143.45 143.45 143.45 0.0M
2023-09-12 146.35 146.35 146.35 146.35 0.0M
2023-09-11 155.30 155.30 149.30 149.30 0.0M
2023-09-08 152.30 152.30 152.30 152.30 0.0M
2023-09-07 149.35 149.35 146.45 149.35 0.0M
2023-09-06 146.45 146.45 146.45 146.45 0.0M
2023-09-05 143.60 143.60 143.60 143.60 0.0M
2023-09-04 140.80 140.80 140.80 140.80 0.0M
2023-09-01 138.05 138.05 138.05 138.05 0.0M
2023-08-31 135.35 135.35 135.35 135.35 0.0M
2023-08-30 132.70 132.70 132.70 132.70 0.0M
2023-08-29 130.10 130.10 130.10 130.10 0.0M
2023-08-28 127.55 127.55 127.55 127.55 0.0M
2023-08-25 125.00 125.05 125.00 125.05 0.0M
2023-08-24 122.60 122.60 122.60 122.60 0.0M
2023-08-23 118.00 120.20 118.00 120.20 0.0M
2023-08-22 117.85 117.85 117.85 117.85 0.0M
2023-08-21 115.55 115.55 115.50 115.55 0.0M
2023-08-18 113.30 113.30 113.30 113.30 0.0M
2023-08-17 111.10 111.10 111.10 111.10 0.0M
2023-08-16 108.95 108.95 108.95 108.95 0.0M
2023-08-14 106.85 106.85 106.85 106.85 0.0M
2023-08-11 108.85 108.85 104.80 104.80 0.0M
2023-08-10 106.75 106.75 106.75 106.75 0.0M
2023-08-09 102.80 104.70 102.80 104.70 0.1M
2023-08-08 102.65 102.65 102.65 102.65 0.1M
2023-08-07 96.70 97.80 92.50 97.80 0.1M
2023-08-04 92.30 93.15 92.30 93.15 0.0M
2023-08-03 86.70 88.75 84.50 88.75 0.0M
2023-08-02 84.55 88.80 83.20 84.55 0.0M
2023-08-01 81.50 87.00 81.50 85.15 0.0M
2023-07-31 85.80 85.80 83.00 83.50 0.0M
2023-07-28 84.80 84.90 82.60 83.55 0.0M
2023-07-27 84.00 85.80 82.30 82.60 0.0M
2023-07-26 84.85 85.50 82.85 84.35 0.0M
2023-07-25 86.70 87.85 84.00 84.85 0.0M
2023-07-24 87.00 88.75 85.00 86.60 0.0M
2023-07-21 81.65 84.55 80.55 84.55 0.0M
2023-07-20 83.15 83.15 80.20 80.55 0.0M
2023-07-19 79.20 81.80 79.20 80.50 0.0M
2023-07-18 84.00 84.00 79.20 80.00 0.0M
2023-07-17 80.00 83.50 79.95 81.05 0.0M
2023-07-14 80.10 82.75 78.20 81.15 0.0M
2023-07-13 82.80 83.00 80.10 80.10 0.0M
2023-07-12 80.50 83.30 80.15 81.25 0.0M
2023-07-11 81.75 81.75 80.00 80.15 0.0M
2023-07-10 82.10 83.90 80.00 81.55 0.0M
2023-07-07 85.40 85.40 81.50 82.40 0.0M
2023-07-06 81.90 84.35 81.90 83.45 0.0M
2023-07-05 83.40 85.80 83.00 83.25 0.0M
2023-07-04 82.55 85.90 82.55 83.30 0.0M
2023-07-03 85.90 85.90 83.00 84.05 0.0M
2023-06-30 86.80 86.80 83.25 84.50 0.0M
2023-06-28 84.65 85.70 81.60 84.75 0.0M
2023-06-27 82.55 84.75 81.35 82.95 0.0M
2023-06-26 84.45 84.45 82.20 82.80 0.0M
2023-06-23 83.40 86.95 81.00 84.70 0.0M
2023-06-22 85.70 87.00 84.10 85.00 0.0M
2023-06-21 88.00 90.50 85.55 87.10 0.0M
2023-06-20 84.40 91.40 84.40 90.00 0.0M
2023-06-19 96.35 96.35 88.15 88.85 0.0M
2023-06-16 92.75 92.75 90.65 92.75 0.0M
2023-06-15 84.15 88.35 81.00 88.35 0.0M
2023-06-14 85.30 85.90 82.50 84.15 0.0M
2023-06-13 84.95 85.65 82.60 84.85 0.0M
2023-06-12 86.00 87.60 83.50 84.60 0.0M
2023-06-09 88.80 91.00 84.55 87.90 0.0M
2023-06-08 90.10 92.80 87.40 87.50 0.0M
2023-06-07 95.45 95.45 90.70 92.00 0.0M
2023-06-06 98.90 100.35 94.80 95.45 0.1M
2023-06-05 100.00 101.00 96.00 96.50 0.1M
2023-06-02 100.90 103.60 97.10 98.20 0.2M
2023-06-01 100.35 102.80 97.05 100.35 0.2M
2023-05-31 96.00 104.15 89.55 100.35 1.1M
2023-05-30 90.00 94.70 85.20 94.70 0.9M
2023-05-29 78.95 78.95 78.95 78.95 0.1M
2023-05-26 65.70 66.90 65.05 65.80 0.0M
2023-05-25 65.75 67.00 64.10 66.20 0.0M
2023-05-24 67.00 68.90 64.20 64.75 0.0M
2023-05-23 67.90 67.90 64.00 66.10 0.0M
2023-05-22 66.75 67.50 66.10 67.00 0.0M
2023-05-19 66.00 66.55 65.05 65.70 0.0M
2023-05-18 67.90 67.90 64.30 65.75 0.0M
2023-05-17 66.55 69.00 63.60 66.20 0.0M
2023-05-16 63.45 68.50 63.45 66.55 0.1M
2023-05-15 64.30 64.90 62.65 63.45 0.0M
2023-05-12 63.25 64.85 62.60 63.05 0.0M
2023-05-11 63.50 65.35 63.10 63.50 0.0M
2023-05-10 63.20 64.40 62.00 63.25 0.0M
2023-05-09 66.50 66.75 62.20 62.75 0.0M
2023-05-08 63.60 66.85 63.60 65.70 0.0M
2023-05-05 67.30 67.90 64.30 65.05 0.0M
2023-05-04 69.10 69.80 66.30 67.90 0.1M
2023-05-03 62.20 70.00 62.20 67.20 0.1M
2023-05-02 62.90 62.90 61.35 62.00 0.0M
2023-04-28 62.00 63.35 62.00 62.90 0.0M
2023-04-27 63.40 63.40 61.80 62.35 0.0M
2023-04-26 62.90 63.70 62.15 62.90 0.0M
2023-04-25 63.90 63.95 62.00 62.15 0.0M
2023-04-24 65.20 65.20 63.30 63.65 0.0M
2023-04-21 67.25 67.35 63.55 64.85 0.1M
2023-04-20 61.50 71.80 61.05 66.00 0.5M
2023-04-19 63.25 63.25 59.70 60.45 0.0M
2023-04-18 62.55 63.70 62.00 62.10 0.0M
2023-04-17 64.10 65.10 60.75 62.55 0.0M
2023-04-13 60.95 64.75 59.90 62.95 0.1M
2023-04-12 60.45 61.40 59.25 60.95 0.0M
2023-04-11 60.80 61.45 58.50 59.30 0.0M
2023-04-10 60.30 60.35 58.25 59.75 0.0M
2023-04-06 58.90 61.70 56.40 59.20 0.0M
2023-04-05 59.75 60.00 57.30 57.80 0.0M
2023-04-03 56.25 59.85 56.15 58.65 0.0M
2023-03-31 55.20 57.70 53.55 55.20 0.1M
2023-03-29 52.50 57.00 51.90 54.90 0.0M
2023-03-28 52.50 53.45 51.30 52.45 0.0M
2023-03-27 56.10 56.10 51.20 52.90 0.0M
2023-03-24 55.40 56.00 55.20 55.50 0.0M
2023-03-23 56.90 57.35 55.50 56.25 0.0M
2023-03-22 56.80 59.25 56.00 57.15 0.2M
2023-03-21 56.55 57.00 55.45 56.60 0.0M
2023-03-20 56.55 57.55 54.50 55.50 0.0M
2023-03-17 57.80 58.65 57.05 57.80 0.0M
2023-03-16 56.45 59.35 55.10 57.85 0.0M
2023-03-15 59.05 59.45 56.00 57.20 0.0M
2023-03-14 59.45 59.60 57.00 58.10 0.0M
2023-03-13 61.00 61.50 58.05 58.50 0.0M
2023-03-10 61.70 61.95 60.00 60.70 0.0M
2023-03-09 61.25 64.40 60.15 60.85 0.0M
2023-03-08 64.80 64.80 59.55 60.05 0.0M
2023-03-06 59.00 68.70 57.55 63.75 0.2M
2023-03-03 57.00 59.90 57.00 59.00 0.0M
2023-03-02 59.75 60.60 57.05 58.00 0.0M
2023-03-01 58.75 60.00 58.50 59.10 0.0M
2023-02-28 59.15 60.00 57.55 58.90 0.0M
2023-02-27 59.75 60.10 59.05 59.30 0.0M
2023-02-24 60.80 61.00 59.50 60.00 0.0M
2023-02-23 61.10 61.10 59.00 59.70 0.0M
2023-02-22 60.40 61.00 59.65 60.90 0.1M
2023-02-21 61.20 62.00 60.15 61.80 0.0M
2023-02-20 60.50 62.15 60.25 60.65 0.0M
2023-02-17 60.00 61.85 59.85 60.50 0.0M
2023-02-16 59.05 61.95 58.90 59.55 0.0M
2023-02-15 60.00 62.90 58.70 59.85 0.0M
2023-02-14 62.10 62.10 61.25 61.80 0.0M
2023-02-13 62.95 63.50 61.50 61.95 0.0M
2023-02-10 62.70 63.00 61.60 62.95 0.0M
2023-02-09 63.85 64.00 62.00 62.65 0.0M
2023-02-08 62.55 63.15 61.35 62.85 0.0M
2023-02-07 63.85 64.25 61.25 62.00 0.0M
2023-02-06 63.35 64.15 62.70 63.00 0.0M
2023-02-03 67.40 67.95 62.05 62.95 0.0M
2023-02-02 67.85 69.10 66.05 67.30 0.0M
2023-02-01 69.80 71.45 66.10 68.35 0.0M
2023-01-31 69.25 70.00 67.00 69.10 0.0M
2023-01-30 69.00 71.90 67.65 69.05 0.0M
2023-01-27 71.90 72.15 67.70 69.30 0.0M
2023-01-25 72.70 72.70 69.50 70.85 0.0M
2023-01-24 71.10 73.15 70.80 71.35 0.0M
2023-01-23 73.05 73.05 70.50 71.10 0.0M
2023-01-20 75.00 75.00 72.45 73.00 0.0M
2023-01-19 73.00 78.00 71.90 73.45 0.1M
2023-01-18 76.95 76.95 73.10 73.40 0.0M
2023-01-17 76.90 79.95 75.10 76.00 0.1M
2023-01-16 71.20 83.45 69.65 77.15 0.6M
2023-01-13 71.60 71.95 68.90 69.55 0.0M
2023-01-12 72.95 73.95 71.25 71.85 0.0M
2023-01-11 71.50 73.25 70.75 72.20 0.0M
2023-01-10 70.45 74.80 68.25 70.50 0.1M
2023-01-09 72.65 72.95 69.60 70.45 0.0M
2023-01-06 72.90 74.65 71.35 71.85 0.0M
2023-01-05 73.10 74.95 72.50 72.80 0.0M
2023-01-04 75.60 75.75 73.60 73.90 0.0M
2023-01-03 69.50 76.65 69.20 76.00 0.1M
2023-01-02 70.90 70.90 69.35 69.95 0.0M