Nahar Poly Films Ltd (NAHR)

NAHR
🏛️ インド →
288.25
最終更新: 2025-09-26
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
2021-12-31 285.60 290.65 276.70 280.75 0.0M
2021-12-30 279.25 301.00 278.90 282.45 0.3M
2021-12-29 291.00 291.05 274.00 279.25 0.2M
2021-12-28 257.50 301.00 256.00 291.05 0.8M
2021-12-27 251.95 254.00 245.50 250.85 0.0M
2021-12-24 250.00 257.90 246.00 249.95 0.0M
2021-12-23 257.30 257.30 247.85 249.90 0.0M
2021-12-22 244.10 256.00 244.10 252.65 0.1M
2021-12-21 237.60 250.00 237.60 245.25 0.0M
2021-12-20 247.20 247.20 233.55 237.70 0.0M
2021-12-17 256.00 256.00 241.00 247.20 0.0M
2021-12-16 259.40 259.50 245.35 248.65 0.0M
2021-12-15 249.10 254.00 246.95 251.80 0.0M
2021-12-14 243.45 252.35 243.45 247.35 0.0M
2021-12-13 255.30 255.85 246.00 247.55 0.0M
2021-12-10 250.90 257.90 245.70 250.25 0.0M
2021-12-09 258.80 261.85 245.00 250.25 0.1M
2021-12-08 238.50 264.90 236.65 252.70 0.2M
2021-12-07 237.50 240.80 233.25 234.40 0.0M
2021-12-06 238.95 238.95 231.00 232.90 0.0M
2021-12-03 230.75 240.85 230.75 234.70 0.0M
2021-12-02 232.30 232.30 226.00 230.75 0.0M
2021-12-01 234.80 234.80 225.50 228.80 0.0M
2021-11-30 232.55 234.00 224.85 227.15 0.0M
2021-11-29 223.20 231.50 210.55 227.70 0.1M
2021-11-26 238.70 238.70 225.00 226.20 0.0M
2021-11-25 243.00 245.00 234.00 235.20 0.0M
2021-11-24 236.35 247.90 233.80 237.70 0.0M
2021-11-23 234.00 242.25 228.05 236.35 0.0M
2021-11-22 245.00 254.90 234.00 235.20 0.1M
2021-11-18 257.40 257.50 244.40 246.75 0.0M
2021-11-17 247.00 258.45 244.00 252.60 0.0M
2021-11-16 264.50 265.00 246.30 249.15 0.1M
2021-11-15 276.00 276.80 255.20 260.90 0.1M
2021-11-12 275.00 283.90 269.95 272.95 0.3M
2021-11-11 253.00 268.80 245.00 268.80 0.5M
2021-11-10 255.00 257.00 243.00 244.40 0.1M
2021-11-09 248.40 250.50 244.70 247.75 0.0M
2021-11-08 250.00 251.00 243.00 246.40 0.0M
2021-11-04 252.70 252.70 248.00 249.85 0.0M
2021-11-03 258.00 258.00 248.10 250.45 0.0M
2021-11-02 241.90 252.20 236.00 250.50 0.1M
2021-11-01 233.40 240.75 229.55 238.00 0.0M
2021-10-29 231.25 239.75 231.00 233.40 0.0M
2021-10-28 246.00 246.00 232.75 234.55 0.0M
2021-10-27 228.60 239.55 228.60 236.95 0.0M
2021-10-26 223.50 232.80 223.50 231.80 0.0M
2021-10-25 228.30 235.10 217.60 224.85 0.0M
2021-10-22 238.90 238.90 226.25 233.25 0.0M
2021-10-21 237.05 241.70 234.00 235.45 0.0M
2021-10-20 240.95 242.00 234.00 236.70 0.0M
2021-10-19 244.15 249.00 240.10 240.95 0.0M
2021-10-18 243.00 254.00 242.60 247.50 0.0M
2021-10-14 243.10 246.25 241.00 242.80 0.0M
2021-10-13 252.70 252.70 241.15 245.10 0.0M
2021-10-12 244.95 250.00 242.45 244.85 0.0M
2021-10-11 253.50 254.85 225.35 244.95 0.1M
2021-10-08 253.90 253.90 246.55 248.30 0.0M
2021-10-07 250.50 254.00 248.00 248.90 0.0M
2021-10-06 248.00 258.95 247.10 248.60 0.0M
2021-10-05 255.65 259.00 250.10 251.50 0.0M
2021-10-04 245.30 267.65 245.30 253.65 0.1M
2021-10-01 245.00 245.00 237.00 243.35 0.0M
2021-09-30 242.30 249.90 241.00 243.50 0.0M
2021-09-29 235.00 247.50 232.25 240.40 0.0M
2021-09-28 241.70 241.80 234.05 238.10 0.0M
2021-09-27 247.80 254.30 240.60 241.70 0.0M
2021-09-24 256.90 258.20 244.90 245.85 0.0M
2021-09-23 247.70 264.95 244.90 254.85 0.1M
2021-09-22 234.90 247.35 228.00 244.25 0.1M
2021-09-21 225.00 231.95 220.45 228.75 0.1M
2021-09-20 243.00 247.15 223.50 224.80 0.1M
2021-09-17 257.70 257.70 238.15 239.95 0.1M
2021-09-16 264.35 264.35 249.00 252.15 0.1M
2021-09-15 250.95 271.90 250.95 263.05 0.3M
2021-09-14 231.00 253.00 230.95 248.95 0.2M
2021-09-13 229.00 233.00 225.65 230.30 0.0M
2021-09-09 230.00 234.00 226.15 228.75 0.0M
2021-09-08 226.70 234.00 226.70 229.95 0.0M
2021-09-07 241.70 241.70 224.95 226.25 0.0M
2021-09-06 221.00 238.40 221.00 232.45 0.1M
2021-09-03 228.00 228.00 220.60 223.20 0.0M
2021-09-02 226.00 230.80 223.00 223.95 0.0M
2021-09-01 236.50 236.50 225.00 225.60 0.0M
2021-08-31 234.00 239.15 226.50 230.15 0.0M
2021-08-30 240.00 241.00 232.15 235.35 0.0M
2021-08-27 238.85 241.15 230.00 235.15 0.0M
2021-08-26 242.00 255.00 234.25 235.50 0.2M
2021-08-25 217.00 232.65 215.35 232.65 0.1M
2021-08-24 198.00 216.35 196.00 211.50 0.1M
2021-08-23 218.50 219.95 195.00 200.85 0.1M
2021-08-20 202.90 218.90 195.35 210.75 0.1M
2021-08-18 214.75 218.65 203.05 208.85 0.1M
2021-08-17 231.00 231.00 208.90 212.85 0.1M
2021-08-16 236.00 247.50 218.25 222.45 0.1M
2021-08-13 243.00 249.00 230.70 236.70 0.1M
2021-08-12 223.40 238.90 217.15 238.90 0.3M
2021-08-11 227.55 227.55 227.55 227.55 0.0M
2021-08-10 240.35 244.80 239.50 239.50 0.1M
2021-08-09 252.10 257.85 252.10 252.10 0.1M
2021-08-06 265.35 265.35 265.35 265.35 0.0M
2021-08-05 293.90 293.90 279.30 279.30 0.0M
2021-08-04 310.95 318.90 283.30 294.00 1.0M
2021-08-03 258.00 292.60 257.30 292.60 0.8M
2021-08-02 225.40 255.00 224.60 243.85 0.3M
2021-07-30 221.00 241.95 215.00 223.80 0.3M
2021-07-29 211.90 229.60 211.90 220.90 0.3M
2021-07-28 207.90 212.70 205.60 209.85 0.1M
2021-07-27 212.20 215.95 203.00 205.05 0.0M
2021-07-26 210.40 218.40 202.10 211.00 0.1M
2021-07-23 216.10 217.00 207.25 208.55 0.1M
2021-07-22 205.00 221.90 205.00 214.40 0.3M
2021-07-20 213.50 213.70 197.05 202.15 0.1M
2021-07-19 203.35 214.70 201.60 212.00 0.2M
2021-07-16 200.00 219.05 200.00 205.85 0.6M
2021-07-15 180.80 209.00 178.75 198.90 0.8M
2021-07-14 182.60 186.20 178.15 179.80 0.1M
2021-07-13 179.90 188.50 179.85 181.75 0.2M
2021-07-12 177.50 186.35 175.30 178.25 0.3M
2021-07-09 174.75 174.75 170.50 171.95 0.1M
2021-07-08 173.80 176.65 170.85 171.95 0.1M
2021-07-07 166.00 177.00 166.00 171.95 0.1M
2021-07-06 173.40 175.00 166.50 168.60 0.1M
2021-07-05 175.05 175.90 171.10 172.55 0.1M
2021-07-02 175.45 175.90 169.80 171.10 0.1M
2021-07-01 173.00 178.45 171.80 174.55 0.2M
2021-06-30 169.15 179.45 169.15 172.35 0.2M
2021-06-29 175.70 175.70 166.35 168.30 0.1M
2021-06-28 154.00 182.00 154.00 174.95 1.1M
2021-06-25 153.50 157.50 153.50 154.60 0.0M
2021-06-24 155.05 157.65 153.05 153.95 0.0M
2021-06-23 153.90 156.00 152.20 154.25 0.0M
2021-06-22 154.00 154.75 150.15 151.90 0.0M
2021-06-21 149.00 154.95 147.00 151.95 0.0M
2021-06-18 157.40 157.40 146.00 151.70 0.1M
2021-06-17 155.00 158.85 152.10 154.65 0.1M
2021-06-16 162.00 162.00 152.65 154.80 0.1M
2021-06-15 159.20 165.20 158.20 159.55 0.1M
2021-06-14 160.00 162.95 153.60 159.20 0.1M
2021-06-11 155.00 164.50 155.00 158.80 0.2M
2021-06-10 153.50 157.70 153.50 154.55 0.1M
2021-06-09 154.30 157.85 152.10 153.60 0.1M
2021-06-08 158.55 159.15 152.60 153.35 0.1M
2021-06-07 154.90 158.75 152.60 156.40 0.1M
2021-06-04 153.90 153.90 151.10 152.45 0.1M
2021-06-03 152.90 154.80 150.00 150.55 0.1M
2021-06-02 151.60 155.00 150.05 151.10 0.1M
2021-06-01 151.25 154.90 145.50 148.60 0.3M
2021-05-31 161.20 164.90 154.30 158.30 0.2M
2021-05-28 160.50 168.80 158.15 160.10 0.5M
2021-05-27 157.50 159.20 151.00 152.35 0.1M
2021-05-26 158.65 161.45 155.75 157.50 0.1M
2021-05-25 162.00 163.05 154.40 157.10 0.1M
2021-05-24 160.70 165.90 155.25 160.85 0.2M
2021-05-21 154.30 162.65 152.95 159.05 0.2M
2021-05-20 158.00 158.60 148.50 151.95 0.1M
2021-05-19 144.40 164.40 143.25 155.65 1.0M
2021-05-18 155.00 155.50 141.80 143.25 0.5M
2021-05-17 130.05 157.70 130.05 157.65 1.4M
2021-05-14 132.00 133.95 128.55 131.45 0.0M
2021-05-12 134.95 134.95 131.10 132.00 0.0M
2021-05-11 130.00 137.00 130.00 133.40 0.1M
2021-05-10 132.80 138.10 132.75 133.85 0.1M
2021-05-07 135.30 135.30 128.95 130.35 0.1M
2021-05-06 135.85 137.80 132.00 133.25 0.1M
2021-05-05 134.95 139.45 131.55 134.85 0.2M
2021-05-04 137.00 139.50 131.30 132.10 0.1M
2021-05-03 131.90 138.50 131.05 133.70 0.4M
2021-04-30 115.00 138.50 108.00 129.85 0.8M
2021-04-29 115.65 118.50 113.45 116.30 0.1M
2021-04-28 114.90 117.30 114.05 115.65 0.0M
2021-04-27 115.90 119.70 112.95 113.90 0.0M
2021-04-26 109.00 119.00 107.15 115.25 0.2M
2021-04-23 107.00 110.95 105.35 106.80 0.0M
2021-04-22 108.00 108.45 105.25 106.30 0.0M
2021-04-20 108.00 109.50 104.25 105.20 0.0M
2021-04-19 105.80 106.85 103.10 104.85 0.0M
2021-04-16 109.80 112.75 109.50 110.15 0.0M
2021-04-15 110.65 110.90 103.80 109.75 0.0M
2021-04-13 111.25 114.10 108.00 110.65 0.0M
2021-04-12 114.25 117.00 104.85 108.45 0.1M
2021-04-09 119.00 124.80 119.00 120.10 0.1M
2021-04-08 118.20 121.35 117.50 120.05 0.1M
2021-04-07 120.70 120.75 115.05 115.85 0.1M
2021-04-06 117.35 121.75 115.25 116.95 0.1M
2021-04-05 122.90 122.95 113.85 117.35 0.1M
2021-04-01 111.60 125.80 111.00 121.50 0.2M
2021-03-31 111.40 115.00 108.55 110.50 0.0M
2021-03-30 113.60 115.90 109.00 111.05 0.0M
2021-03-26 113.40 118.00 110.00 111.65 0.1M
2021-03-25 117.40 118.90 106.40 110.40 0.1M
2021-03-24 120.00 124.65 116.00 117.25 0.1M
2021-03-23 121.15 133.00 116.50 122.35 0.4M
2021-03-22 125.75 129.35 116.15 119.45 0.2M
2021-03-19 102.25 124.80 97.95 122.00 0.5M
2021-03-18 112.00 116.80 102.00 104.75 0.2M
2021-03-17 118.10 124.50 108.30 110.45 0.3M
2021-03-16 126.50 142.00 121.10 122.55 1.7M
2021-03-15 107.00 120.95 106.00 120.95 0.9M
2021-03-12 92.10 109.00 92.10 100.80 0.5M
2021-03-10 93.95 95.50 92.10 93.45 0.0M
2021-03-09 95.90 96.90 93.00 93.45 0.0M
2021-03-08 91.20 97.20 90.70 95.25 0.1M
2021-03-05 97.40 98.10 93.00 93.85 0.0M
2021-03-04 93.60 97.70 92.55 95.95 0.1M
2021-03-03 92.30 95.00 92.10 93.10 0.1M
2021-03-02 86.70 93.30 86.70 92.00 0.1M
2021-03-01 88.25 88.40 86.45 86.65 0.0M
2021-02-26 86.00 87.50 85.25 86.45 0.0M
2021-02-25 88.25 88.75 86.75 87.35 0.0M
2021-02-24 88.40 88.80 85.25 87.60 0.0M
2021-02-23 86.00 88.95 84.95 85.55 0.0M
2021-02-22 87.35 90.70 84.05 84.80 0.0M
2021-02-19 92.25 92.60 87.00 88.15 0.0M
2021-02-18 90.85 92.40 88.30 90.35 0.0M
2021-02-17 90.90 90.95 89.00 89.70 0.1M
2021-02-16 94.00 94.00 90.20 90.55 0.0M
2021-02-15 93.00 93.95 90.15 90.50 0.0M
2021-02-12 95.85 95.85 91.00 92.05 0.0M
2021-02-11 93.70 96.90 91.35 95.45 0.1M
2021-02-10 93.80 93.80 90.80 92.25 0.0M
2021-02-09 92.90 93.65 90.20 91.40 0.1M
2021-02-08 91.55 92.50 90.50 90.95 0.0M
2021-02-05 97.50 97.50 89.10 91.45 0.1M
2021-02-04 97.30 98.35 95.00 95.35 0.1M
2021-02-03 94.90 95.70 92.25 93.70 0.1M
2021-02-02 89.55 93.50 89.55 92.60 0.1M
2021-02-01 89.40 92.45 86.65 90.30 0.0M
2021-01-29 91.90 91.90 87.20 88.95 0.0M
2021-01-28 86.35 91.45 84.65 89.45 0.0M
2021-01-27 87.80 88.00 82.65 86.90 0.0M
2021-01-25 91.45 91.70 84.70 85.45 0.0M
2021-01-22 89.90 90.25 85.70 87.15 0.0M
2021-01-21 91.55 92.55 88.05 88.65 0.0M
2021-01-20 95.05 95.80 90.35 91.10 0.1M
2021-01-19 91.10 93.30 88.50 92.55 0.1M
2021-01-18 88.65 89.90 85.55 86.55 0.1M
2021-01-15 90.05 92.75 88.60 89.20 0.0M
2021-01-14 91.00 94.10 88.00 90.25 0.1M
2021-01-13 94.35 94.35 90.10 90.85 0.0M
2021-01-12 91.85 96.00 90.25 93.25 0.1M
2021-01-11 93.55 97.00 81.40 90.90 0.1M
2021-01-08 94.75 95.00 93.10 93.55 0.0M
2021-01-07 94.05 95.50 94.00 94.75 0.0M
2021-01-06 95.00 95.85 92.25 94.05 0.1M
2021-01-05 92.75 95.45 91.05 93.70 0.0M
2021-01-04 95.00 97.75 91.50 92.75 0.1M
2021-01-01 98.50 98.50 90.55 93.65 0.1M