Ashoka Buildcon Ltd

ABDL
🏛️ インド →
187.65
最終更新: 2025-09-29
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
2023-12-29 136.25 140.50 135.75 139.20 0.2M
2023-12-28 138.25 138.25 136.20 137.05 0.1M
2023-12-27 141.00 141.90 136.80 138.25 0.1M
2023-12-26 137.10 140.50 136.50 139.70 0.1M
2023-12-22 137.65 138.75 135.55 137.20 0.1M
2023-12-21 136.00 138.00 130.95 137.40 0.2M
2023-12-20 145.70 146.65 134.05 135.25 0.2M
2023-12-19 147.35 147.50 144.50 144.85 0.1M
2023-12-18 146.95 148.90 144.25 146.70 0.1M
2023-12-15 150.20 150.20 145.75 146.05 0.1M
2023-12-14 151.65 151.65 148.35 148.95 0.2M
2023-12-13 146.05 151.20 143.70 148.70 0.3M
2023-12-12 151.65 153.00 144.60 145.65 0.3M
2023-12-11 142.50 151.90 141.65 150.30 0.7M
2023-12-08 141.75 145.95 139.45 141.40 0.2M
2023-12-07 141.75 142.20 138.65 140.15 0.2M
2023-12-06 141.60 145.00 140.00 141.50 0.2M
2023-12-05 140.90 144.05 138.30 141.55 0.1M
2023-12-04 142.00 144.25 139.75 140.85 0.1M
2023-12-01 142.45 143.35 137.00 137.75 0.3M
2023-11-30 134.90 141.80 134.10 140.50 0.3M
2023-11-29 136.45 138.60 133.65 134.70 0.1M
2023-11-28 134.20 142.50 133.75 136.35 0.4M
2023-11-24 139.15 140.90 133.70 134.15 0.1M
2023-11-23 141.45 144.00 138.50 138.70 0.1M
2023-11-22 145.95 145.95 139.50 141.30 0.1M
2023-11-21 143.90 146.20 142.75 144.65 0.2M
2023-11-20 143.95 145.50 141.00 142.00 0.1M
2023-11-17 146.95 147.65 143.25 143.90 0.2M
2023-11-16 140.50 151.50 140.40 146.75 0.4M
2023-11-15 140.50 142.10 138.90 140.40 0.2M
2023-11-13 141.70 143.55 138.40 139.55 0.2M
2023-11-12 139.55 142.45 139.55 141.70 0.0M
2023-11-10 140.45 143.55 136.75 138.95 0.1M
2023-11-09 144.40 145.60 138.75 140.45 0.5M
2023-11-08 138.00 143.90 136.80 141.30 0.4M
2023-11-07 138.55 138.55 134.15 136.85 0.2M
2023-11-06 135.70 138.75 135.50 137.65 0.2M
2023-11-03 134.25 137.15 133.60 134.40 0.1M
2023-11-02 127.90 136.80 127.90 133.10 0.2M
2023-11-01 130.55 132.75 127.00 127.50 0.1M
2023-10-31 132.25 132.90 129.05 130.00 0.2M
2023-10-30 131.15 132.00 128.75 131.25 0.2M
2023-10-27 131.80 133.80 127.40 129.90 0.1M
2023-10-26 122.80 130.55 120.90 129.20 0.2M
2023-10-25 132.40 134.55 121.65 125.00 0.5M
2023-10-23 141.95 143.50 129.05 130.45 0.7M
2023-10-20 143.60 150.90 138.60 140.95 0.6M
2023-10-19 139.85 145.20 137.70 144.40 0.2M
2023-10-18 141.85 141.85 137.00 139.90 0.3M
2023-10-17 137.00 142.30 136.35 141.35 0.2M
2023-10-16 131.25 136.00 131.25 135.45 0.3M
2023-10-13 130.00 133.35 129.70 130.65 0.1M
2023-10-12 133.30 133.55 128.40 130.80 0.1M
2023-10-11 133.00 135.50 130.50 132.30 0.5M
2023-10-10 125.00 134.00 125.00 132.75 0.9M
2023-10-09 122.00 125.85 119.40 125.00 0.4M
2023-10-06 127.40 127.95 124.90 127.10 0.2M
2023-10-05 124.95 128.40 124.25 127.30 0.5M
2023-10-04 121.20 126.25 119.45 123.90 0.7M
2023-10-03 123.25 125.30 120.55 121.25 0.4M
2023-09-29 112.10 123.40 111.95 122.15 0.8M
2023-09-28 111.90 114.70 111.15 111.95 0.4M
2023-09-27 111.00 111.30 107.90 110.55 0.2M
2023-09-26 102.40 113.95 102.40 110.75 1.6M
2023-09-25 104.00 104.50 101.65 102.35 0.1M
2023-09-22 104.40 105.40 102.55 103.60 0.1M
2023-09-21 106.15 106.70 103.80 104.40 0.1M
2023-09-20 109.40 109.75 105.50 105.90 0.3M
2023-09-18 108.50 108.75 105.00 105.60 0.1M
2023-09-15 107.10 110.50 105.75 108.75 0.1M
2023-09-14 104.00 107.35 104.00 106.90 0.2M
2023-09-13 101.45 104.85 100.95 103.50 0.1M
2023-09-12 112.40 113.10 100.30 101.45 0.4M
2023-09-11 113.60 114.80 111.50 112.35 0.3M
2023-09-08 115.95 115.95 113.00 113.80 0.2M
2023-09-07 109.50 116.50 107.60 115.55 0.9M
2023-09-06 113.70 114.65 108.35 109.25 0.3M
2023-09-05 103.05 114.30 103.05 112.30 1.1M
2023-09-04 102.45 103.90 101.15 102.45 0.1M
2023-09-01 101.85 104.40 101.80 102.25 0.3M
2023-08-31 101.14 103.00 99.94 101.84 0.0M
2023-08-30 102.79 102.92 100.75 101.13 0.1M
2023-08-29 100.20 104.04 100.20 101.44 0.1M
2023-08-28 99.24 101.40 99.24 100.01 0.1M
2023-08-25 101.80 103.30 98.55 99.24 0.2M
2023-08-24 102.76 104.31 101.80 102.35 0.1M
2023-08-23 103.29 103.84 101.62 102.30 0.1M
2023-08-22 101.00 104.99 101.00 101.70 0.2M
2023-08-21 100.18 102.24 99.75 100.72 0.1M
2023-08-18 102.94 102.94 98.50 100.07 0.4M
2023-08-17 94.50 104.21 94.50 102.18 0.9M
2023-08-16 91.05 94.75 90.00 94.50 0.1M
2023-08-14 95.01 95.16 88.97 91.05 0.4M
2023-08-11 91.73 97.00 90.80 92.81 0.5M
2023-08-10 100.81 101.60 97.65 98.87 0.4M
2023-08-09 102.31 103.52 98.33 99.92 0.1M
2023-08-08 104.20 104.24 101.37 102.30 0.1M
2023-08-07 101.77 105.30 101.22 104.25 0.2M
2023-08-04 105.51 106.75 101.94 103.16 0.4M
2023-08-03 104.79 106.39 103.22 105.61 0.2M
2023-08-02 98.09 106.84 98.09 103.56 0.9M
2023-08-01 98.09 101.98 98.09 98.80 0.2M
2023-07-31 97.51 101.10 97.51 99.86 0.3M
2023-07-28 98.55 99.00 96.50 98.30 0.1M
2023-07-27 98.60 99.33 95.50 98.46 0.1M
2023-07-26 98.99 99.40 96.80 98.19 0.3M
2023-07-25 95.69 99.30 94.95 97.44 0.3M
2023-07-24 92.06 95.51 92.06 94.43 0.2M
2023-07-21 91.02 94.03 91.02 92.82 0.1M
2023-07-20 92.70 93.70 92.12 92.54 0.3M
2023-07-19 91.68 93.20 90.40 92.93 0.2M
2023-07-18 93.61 94.25 89.70 91.02 0.1M
2023-07-17 92.62 94.99 92.38 93.51 0.1M
2023-07-14 95.00 96.20 92.03 92.60 0.3M
2023-07-13 93.22 95.50 93.00 94.65 0.6M
2023-07-12 87.95 93.50 87.49 92.91 1.0M
2023-07-11 85.01 89.37 85.01 87.11 0.4M
2023-07-10 82.20 86.99 82.20 86.70 0.7M
2023-07-07 80.56 82.35 80.39 82.04 0.2M
2023-07-06 80.49 81.50 80.05 80.92 0.1M
2023-07-05 80.55 81.12 80.15 80.39 0.1M
2023-07-04 79.41 81.82 79.41 80.78 0.0M
2023-07-03 79.71 81.76 79.71 80.38 0.1M
2023-06-30 81.39 81.39 79.48 79.87 0.0M
2023-06-28 82.79 83.15 80.14 80.33 0.2M
2023-06-27 79.00 82.30 79.00 81.77 0.3M
2023-06-26 78.01 79.18 78.01 78.72 0.0M
2023-06-23 80.00 80.20 78.56 78.89 0.1M
2023-06-22 80.99 82.10 79.71 80.01 0.1M
2023-06-21 81.14 81.70 80.05 80.33 0.0M
2023-06-20 80.05 81.16 79.59 80.54 0.0M
2023-06-19 79.06 81.21 79.06 80.05 0.0M
2023-06-16 79.35 80.27 79.29 79.39 0.0M
2023-06-15 80.77 80.77 79.48 79.65 0.1M
2023-06-14 80.90 80.90 79.70 80.19 0.1M
2023-06-13 79.35 81.31 79.35 80.07 0.0M
2023-06-12 79.33 80.80 79.33 79.84 0.1M
2023-06-09 79.90 81.75 79.55 79.87 0.1M
2023-06-08 79.56 81.20 79.14 79.96 0.0M
2023-06-07 80.26 81.74 79.75 80.17 0.0M
2023-06-06 82.83 82.83 80.07 81.14 0.0M
2023-06-05 82.70 83.31 80.37 81.04 1.3M
2023-06-02 78.90 83.30 78.82 81.99 0.5M
2023-06-01 76.99 78.30 76.00 78.27 0.1M
2023-05-31 75.00 76.40 74.75 75.55 0.2M
2023-05-30 75.77 77.75 74.90 74.99 0.1M
2023-05-29 77.55 77.82 75.55 75.77 0.3M
2023-05-26 76.56 79.00 76.25 76.50 0.2M
2023-05-25 78.10 79.40 76.60 77.08 0.2M
2023-05-24 79.00 80.43 78.42 78.73 0.1M
2023-05-23 80.70 81.32 78.65 78.96 0.1M
2023-05-22 77.62 81.35 77.51 79.79 0.2M
2023-05-19 84.45 84.45 82.40 83.05 0.1M
2023-05-18 84.93 85.40 83.23 83.49 0.1M
2023-05-17 84.01 85.44 83.20 83.90 0.0M
2023-05-16 84.56 86.36 84.25 84.34 0.0M
2023-05-15 83.00 87.66 83.00 85.13 0.2M
2023-05-12 84.16 86.34 83.75 83.83 0.0M
2023-05-11 85.98 86.42 84.90 84.97 0.0M
2023-05-10 84.95 86.00 84.05 85.22 0.0M
2023-05-09 86.88 86.88 84.70 84.95 0.1M
2023-05-08 87.94 87.94 85.01 85.46 0.1M
2023-05-05 89.67 89.67 86.25 86.55 0.1M
2023-05-04 84.11 89.50 84.11 89.26 0.2M
2023-05-03 85.00 87.40 83.82 85.45 0.1M
2023-05-02 86.57 88.85 84.94 86.04 0.2M
2023-04-28 85.88 90.90 84.97 87.89 0.4M
2023-04-27 84.50 85.64 84.50 84.97 0.0M
2023-04-26 84.99 85.52 84.21 84.94 0.1M
2023-04-25 86.52 87.61 84.74 84.89 0.1M
2023-04-24 85.56 87.37 85.56 86.38 0.1M
2023-04-21 85.01 87.94 85.01 86.10 0.2M
2023-04-20 84.51 86.68 84.03 85.51 0.2M
2023-04-19 85.20 86.72 84.46 85.16 0.1M
2023-04-18 87.75 87.75 85.00 86.31 0.1M
2023-04-17 83.30 88.00 83.30 87.59 0.4M
2023-04-13 80.16 85.06 80.16 84.47 0.2M
2023-04-12 79.50 81.00 79.50 80.56 0.0M
2023-04-11 80.74 81.65 79.60 79.74 0.0M
2023-04-10 82.51 83.33 80.26 80.74 0.1M
2023-04-06 76.00 85.75 75.81 83.75 0.3M
2023-04-05 74.40 77.00 74.40 76.26 0.0M
2023-04-03 75.14 76.04 74.86 75.87 0.0M
2023-03-31 74.06 75.97 73.75 73.96 0.1M
2023-03-29 71.55 75.55 71.30 74.92 0.0M
2023-03-28 73.00 73.69 72.40 72.62 0.0M
2023-03-27 74.19 74.43 72.50 72.99 0.1M
2023-03-24 76.01 76.28 73.60 74.14 0.0M
2023-03-23 76.20 76.61 75.20 75.94 0.1M
2023-03-22 75.16 76.74 75.16 76.11 0.0M
2023-03-21 75.50 76.30 74.60 75.22 0.1M
2023-03-20 75.25 76.47 74.64 75.05 0.0M
2023-03-17 78.44 78.44 75.18 75.70 0.1M
2023-03-16 78.40 78.40 75.62 76.16 0.1M
2023-03-15 80.89 80.89 77.40 78.40 0.1M
2023-03-14 79.50 80.72 78.65 80.20 0.0M
2023-03-13 80.69 80.69 78.39 80.04 0.2M
2023-03-10 78.00 80.50 76.72 80.14 0.2M
2023-03-09 80.40 80.40 77.80 78.58 0.0M
2023-03-08 79.01 80.50 78.58 79.07 0.1M
2023-03-06 76.56 79.39 76.56 77.86 0.2M
2023-03-03 75.00 76.69 74.71 76.11 0.1M
2023-03-02 74.53 75.50 74.51 74.80 0.0M
2023-03-01 75.49 75.76 74.41 74.53 0.1M
2023-02-28 75.05 76.10 74.00 74.55 0.1M
2023-02-27 74.55 76.30 73.00 75.60 0.1M
2023-02-24 76.90 76.90 75.00 75.40 0.0M
2023-02-23 75.00 75.80 74.30 75.05 0.1M
2023-02-22 76.05 76.55 74.90 75.30 0.1M
2023-02-21 75.60 78.20 75.60 77.05 0.0M
2023-02-20 77.65 78.50 76.30 76.85 0.1M
2023-02-17 77.25 77.25 75.80 77.00 0.1M
2023-02-16 76.35 77.25 76.05 76.65 0.0M
2023-02-15 75.45 76.65 74.45 76.25 0.1M
2023-02-14 81.45 81.45 73.00 74.25 0.4M
2023-02-13 79.45 82.60 79.35 79.95 0.2M
2023-02-10 80.80 80.80 77.30 78.25 0.1M
2023-02-09 78.80 80.00 78.10 79.15 0.0M
2023-02-08 77.70 79.50 77.05 79.05 0.1M
2023-02-07 76.30 78.40 75.70 77.85 0.1M
2023-02-06 78.05 78.30 76.30 77.15 0.1M
2023-02-03 78.65 79.75 76.55 78.15 0.1M
2023-02-02 79.00 81.70 77.75 78.15 0.1M
2023-02-01 84.60 84.60 78.00 79.05 0.2M
2023-01-31 80.10 83.30 80.10 82.95 0.1M
2023-01-30 83.45 83.90 80.30 81.05 0.2M
2023-01-27 88.70 88.75 80.60 82.85 0.3M
2023-01-25 87.00 89.70 86.60 88.55 0.1M
2023-01-24 88.50 88.70 87.05 87.50 0.1M
2023-01-23 88.60 90.05 88.45 88.70 0.1M
2023-01-20 88.35 90.60 87.85 88.25 0.1M
2023-01-19 91.45 91.45 88.90 90.10 0.1M
2023-01-18 87.40 92.00 87.40 90.60 0.3M
2023-01-17 87.05 88.70 87.05 87.80 0.1M
2023-01-16 87.95 88.30 87.30 87.50 0.0M
2023-01-13 89.00 89.15 87.75 88.20 0.0M
2023-01-12 89.90 90.95 88.45 88.65 0.2M
2023-01-11 92.00 92.05 88.75 89.25 0.1M
2023-01-10 89.95 91.85 87.20 90.35 0.1M
2023-01-09 88.55 90.90 87.50 88.45 0.2M
2023-01-06 87.80 87.80 85.45 86.15 0.1M
2023-01-05 88.75 88.75 86.25 87.30 0.1M
2023-01-04 90.55 91.30 87.30 87.95 0.1M
2023-01-03 91.30 91.80 90.20 91.10 0.1M
2023-01-02 89.50 91.80 89.50 90.35 0.1M