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
2025-09-26 309.00 309.00 285.00 288.25 0.0M
2025-09-25 309.00 324.90 302.05 306.40 0.0M
2025-09-24 291.50 309.80 291.50 306.60 0.0M
2025-09-23 292.00 298.95 289.85 292.85 0.0M
2025-09-22 290.30 298.80 290.05 291.65 0.0M
2025-09-19 293.35 294.00 289.50 290.30 0.0M
2025-09-18 293.00 294.80 291.00 293.35 0.0M
2025-09-17 290.50 293.95 290.05 293.00 0.0M
2025-09-16 285.00 292.50 284.60 291.50 0.0M
2025-09-15 290.25 292.00 286.10 287.65 0.0M
2025-09-12 289.55 292.00 287.45 290.25 0.0M
2025-09-11 290.00 296.00 289.20 289.60 0.0M
2025-09-10 290.00 295.00 289.15 289.85 0.0M
2025-09-09 290.75 292.00 287.05 289.75 0.0M
2025-09-08 293.10 298.80 287.65 290.65 0.0M
2025-09-05 297.35 303.00 293.05 297.50 0.0M
2025-09-04 299.20 307.00 295.60 296.90 0.0M
2025-09-03 297.00 303.00 294.00 299.20 0.0M
2025-09-02 298.95 305.95 295.10 296.15 0.0M
2025-09-01 298.80 310.00 297.00 298.90 0.0M
2025-08-29 283.80 293.50 279.55 293.50 0.0M
2025-08-28 282.00 286.70 274.50 279.55 0.0M
2025-08-26 282.10 291.00 281.50 284.55 0.0M
2025-08-25 289.00 293.95 283.50 287.00 0.0M
2025-08-22 289.95 296.90 275.10 287.75 0.0M
2025-08-21 302.20 304.00 286.75 289.10 0.0M
2025-08-20 304.00 304.00 298.55 301.80 0.0M
2025-08-19 297.50 304.70 296.10 301.60 0.0M
2025-08-18 301.40 309.00 293.00 299.65 0.0M
2025-08-14 299.95 303.40 294.00 300.30 0.0M
2025-08-13 299.00 304.90 289.30 296.55 0.0M
2025-08-12 307.70 309.90 295.00 297.70 0.0M
2025-08-11 303.95 314.00 301.05 306.20 0.0M
2025-08-08 309.00 318.00 296.00 300.75 0.0M
2025-08-07 295.10 308.50 292.20 308.50 0.0M
2025-08-06 309.95 310.00 298.10 301.80 0.0M
2025-08-05 321.10 324.40 310.45 310.45 0.0M
2025-08-04 340.30 340.30 324.00 326.75 0.0M
2025-08-01 324.10 324.10 324.10 324.10 0.0M
2025-07-31 309.50 317.00 300.15 308.70 0.0M
2025-07-30 306.50 311.00 300.10 309.50 0.0M
2025-07-29 310.00 310.00 301.50 306.50 0.0M
2025-07-28 322.80 322.80 306.00 309.85 0.0M
2025-07-25 328.00 334.40 317.00 318.55 0.0M
2025-07-24 340.00 340.00 327.00 328.85 0.0M
2025-07-23 344.80 344.80 332.30 335.45 0.0M
2025-07-22 350.00 352.00 344.00 346.50 0.0M
2025-07-21 348.50 355.95 342.00 350.00 0.0M
2025-07-18 348.10 355.95 345.00 348.50 0.0M
2025-07-17 359.00 363.00 350.00 351.95 0.0M
2025-07-16 345.20 365.00 345.20 354.90 0.0M
2025-07-15 349.80 353.90 348.00 349.65 0.0M
2025-07-14 352.00 355.00 342.60 345.10 0.0M
2025-07-11 356.00 360.00 353.00 353.50 0.0M
2025-07-10 364.00 366.30 355.10 359.45 0.0M
2025-07-09 363.00 368.00 358.00 366.25 0.0M
2025-07-08 360.00 365.50 354.90 362.15 0.0M
2025-07-07 348.00 369.00 342.50 360.45 0.0M
2025-07-04 358.85 358.85 352.00 353.50 0.0M
2025-07-03 356.60 358.95 351.30 355.50 0.0M
2025-07-02 355.10 361.50 352.10 356.60 0.0M
2025-07-01 358.00 363.00 352.50 354.60 0.0M
2025-06-30 357.90 363.00 345.10 356.80 0.0M
2025-06-27 359.85 359.85 346.50 349.10 0.0M
2025-06-26 355.00 360.00 352.00 353.80 0.0M
2025-06-25 367.00 367.00 350.25 356.65 0.0M
2025-06-24 360.00 364.90 353.00 358.75 0.0M
2025-06-23 356.50 361.00 347.20 351.35 0.0M
2025-06-20 367.00 367.00 358.00 361.40 0.0M
2025-06-19 369.00 374.95 362.00 362.75 0.0M
2025-06-18 360.15 370.00 360.15 361.75 0.0M
2025-06-17 370.65 374.00 360.60 367.10 0.0M
2025-06-16 353.00 370.95 341.50 370.65 0.0M
2025-06-13 351.25 356.75 345.00 353.30 0.0M
2025-06-12 379.70 379.70 356.00 361.65 0.0M
2025-06-11 375.30 379.90 362.00 371.75 0.0M
2025-06-10 375.00 389.95 372.75 374.65 0.0M
2025-06-09 355.10 373.70 350.00 372.75 0.1M
2025-06-06 368.65 371.00 350.25 355.95 0.1M
2025-06-05 384.00 384.30 366.00 368.65 0.1M
2025-06-04 349.80 366.00 349.80 366.00 0.1M
2025-06-03 348.60 348.60 344.20 348.60 0.1M
2025-06-02 317.50 332.00 317.50 332.00 0.1M
2025-05-30 335.00 335.00 311.65 316.19 0.0M
2025-05-29 331.00 336.40 320.00 328.06 0.1M
2025-05-28 354.90 356.80 319.35 322.00 0.2M
2025-05-27 333.93 367.32 325.00 354.84 0.6M
2025-05-26 297.76 349.00 289.85 333.93 0.5M
2025-05-23 300.00 309.00 286.30 299.25 0.6M
2025-05-22 230.00 265.65 226.95 265.65 0.2M
2025-05-21 218.00 226.78 218.00 221.38 0.0M
2025-05-20 230.73 231.54 220.00 220.82 0.0M
2025-05-19 222.65 232.00 222.13 230.05 0.0M
2025-05-16 227.90 232.02 217.36 222.70 0.0M
2025-05-15 219.10 226.99 219.10 223.49 0.0M
2025-05-14 218.59 223.83 212.22 219.37 0.0M
2025-05-13 212.09 220.28 210.83 218.49 0.0M
2025-05-12 209.45 217.97 208.00 212.09 0.0M
2025-05-09 200.00 206.06 200.00 204.84 0.0M
2025-05-08 199.41 223.00 199.10 206.12 0.0M
2025-05-07 196.18 202.00 192.99 198.01 0.0M
2025-05-06 209.73 210.79 193.51 196.12 0.0M
2025-05-05 206.51 213.85 203.35 206.81 0.0M
2025-05-02 205.00 210.78 205.00 206.62 0.0M
2025-04-30 203.91 206.69 203.10 204.97 0.0M
2025-04-29 207.11 208.12 206.99 207.54 0.0M
2025-04-28 206.00 212.90 203.99 205.45 0.0M
2025-04-25 215.18 218.46 206.81 209.66 0.0M
2025-04-24 217.84 224.90 214.68 216.35 0.0M
2025-04-23 217.55 221.04 214.32 215.59 0.0M
2025-04-22 219.80 223.95 215.50 217.15 0.0M
2025-04-21 219.77 222.46 215.72 220.05 0.0M
2025-04-17 213.00 220.00 212.70 218.94 0.0M
2025-04-16 208.50 219.45 207.99 214.23 0.0M
2025-04-15 203.50 209.04 202.01 208.50 0.0M
2025-04-11 202.80 210.00 198.81 200.30 0.0M
2025-04-09 199.00 205.00 198.01 201.29 0.0M
2025-04-08 203.55 206.00 199.00 203.69 0.0M
2025-04-07 195.00 202.76 192.20 198.14 0.0M
2025-04-04 219.19 228.38 210.11 215.15 0.0M
2025-04-03 203.55 226.00 199.55 219.19 0.1M
2025-04-02 203.99 204.80 199.55 201.21 0.0M
2025-04-01 197.95 204.89 195.46 200.00 0.0M
2025-03-28 197.05 201.70 195.01 197.20 0.0M
2025-03-27 192.66 196.93 191.00 194.14 0.0M
2025-03-26 198.00 198.00 191.17 192.41 0.0M
2025-03-25 201.06 201.27 192.05 193.72 0.0M
2025-03-24 196.00 206.69 196.00 199.64 0.0M
2025-03-21 196.00 202.35 196.00 199.12 0.0M
2025-03-20 198.61 207.25 197.10 198.29 0.0M
2025-03-19 198.50 208.39 195.29 201.27 0.0M
2025-03-18 189.26 197.58 189.26 193.50 0.0M
2025-03-17 191.55 197.00 187.11 189.26 0.0M
2025-03-13 197.10 199.00 190.00 191.59 0.0M
2025-03-12 205.41 206.04 192.55 194.60 0.0M
2025-03-11 196.00 205.00 196.00 199.95 0.0M
2025-03-10 211.21 217.39 196.00 198.98 0.0M
2025-03-07 202.10 218.88 199.63 210.56 0.0M
2025-03-06 199.70 205.18 194.10 199.13 0.0M
2025-03-05 190.85 203.90 190.84 196.94 0.0M
2025-03-04 179.82 194.00 178.11 188.05 0.0M
2025-03-03 183.20 187.99 176.42 180.78 0.0M
2025-02-28 191.01 195.99 185.02 186.60 0.0M
2025-02-27 197.00 199.59 192.15 193.40 0.0M
2025-02-25 203.96 208.00 197.00 197.89 0.0M
2025-02-24 210.70 210.70 197.05 198.85 0.0M
2025-02-21 202.53 208.70 200.00 205.57 0.0M
2025-02-20 202.40 208.45 196.00 202.53 0.0M
2025-02-19 192.01 203.94 191.41 197.20 0.0M
2025-02-18 191.00 193.01 186.68 189.89 0.0M
2025-02-17 199.69 205.19 189.11 190.75 0.0M
2025-02-14 201.98 206.50 194.99 199.69 0.0M
2025-02-13 207.00 210.39 200.10 201.98 0.0M
2025-02-12 216.06 216.06 196.95 201.14 0.0M
2025-02-11 214.05 214.18 203.99 210.62 0.0M
2025-02-10 223.00 223.84 210.60 211.50 0.0M
2025-02-07 227.35 227.35 216.89 217.82 0.0M
2025-02-06 223.00 223.00 219.01 219.72 0.0M
2025-02-05 215.00 225.33 215.00 220.98 0.0M
2025-02-04 227.69 227.69 215.00 220.88 0.1M
2025-02-03 229.00 234.40 221.06 227.69 0.0M
2025-02-01 229.38 232.87 220.36 228.20 0.0M
2025-01-31 225.40 232.65 220.35 225.30 0.0M
2025-01-30 232.80 232.80 224.50 228.50 0.0M
2025-01-29 214.80 229.50 212.25 227.90 0.0M
2025-01-28 219.60 225.95 210.00 215.30 0.0M
2025-01-27 229.00 229.00 216.00 219.05 0.0M
2025-01-24 240.20 241.90 226.60 231.25 0.0M
2025-01-23 238.70 240.00 234.10 238.15 0.0M
2025-01-22 239.80 241.45 234.00 234.95 0.0M
2025-01-21 250.90 251.00 235.65 238.00 0.0M
2025-01-20 245.55 250.00 241.30 247.00 0.0M
2025-01-17 240.00 248.00 239.90 244.35 0.0M
2025-01-16 239.75 253.80 234.95 241.90 0.0M
2025-01-15 245.80 246.35 235.05 238.40 0.0M
2025-01-14 245.40 245.45 227.65 243.85 0.0M
2025-01-13 248.85 248.85 225.60 227.15 0.0M
2025-01-10 246.10 251.90 234.05 235.05 0.0M
2025-01-09 258.00 261.45 244.00 245.45 0.0M
2025-01-08 266.10 266.10 251.00 255.80 0.0M
2025-01-07 253.10 264.70 253.10 262.65 0.0M
2025-01-06 271.65 271.65 250.50 252.95 0.0M
2025-01-03 268.95 280.95 267.10 271.65 0.0M
2025-01-02 272.20 272.60 265.20 268.95 0.0M
2025-01-01 262.00 273.95 262.00 271.40 0.0M