Khandwala Securities

KHSE
🏛️ インド →
23.70
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
2023-12-29 26.00 26.45 24.90 25.62 0.0M
2023-12-28 27.12 27.58 25.29 25.30 0.0M
2023-12-27 29.00 29.00 26.60 26.61 0.1M
2023-12-26 26.50 28.05 24.69 27.98 0.1M
2023-12-22 23.50 25.50 23.22 25.50 0.1M
2023-12-21 23.28 24.70 22.92 23.19 0.0M
2023-12-20 24.40 26.45 23.07 23.11 0.1M
2023-12-19 24.59 24.65 23.90 24.08 0.0M
2023-12-18 25.00 25.00 24.27 24.37 0.0M
2023-12-15 23.40 24.33 23.02 23.64 0.0M
2023-12-14 24.25 25.10 23.99 24.04 0.0M
2023-12-13 23.53 24.29 23.43 23.83 0.0M
2023-12-12 24.05 24.30 23.47 24.01 0.0M
2023-12-11 23.98 24.45 23.35 23.48 0.0M
2023-12-08 23.68 23.68 22.75 23.45 0.0M
2023-12-07 23.45 23.70 22.80 23.22 0.0M
2023-12-06 23.05 23.45 22.85 23.44 0.0M
2023-12-05 23.87 24.33 23.00 23.00 0.0M
2023-12-04 24.92 24.92 23.60 23.87 0.0M
2023-12-01 24.25 24.50 23.75 24.43 0.0M
2023-11-30 23.70 24.30 22.52 24.00 0.0M
2023-11-29 23.85 23.95 23.36 23.36 0.0M
2023-11-28 22.27 23.30 22.27 22.97 0.0M
2023-11-24 24.20 24.20 22.70 22.72 0.0M
2023-11-23 24.12 24.12 22.40 23.15 0.0M
2023-11-22 23.70 23.79 23.00 23.07 0.0M
2023-11-21 23.71 23.80 23.10 23.40 0.0M
2023-11-20 24.52 24.52 23.10 23.31 0.0M
2023-11-17 24.74 24.74 23.45 23.45 0.0M
2023-11-16 23.95 23.95 23.50 23.75 0.0M
2023-11-15 24.95 25.10 23.51 23.57 0.0M
2023-11-13 24.75 24.75 23.67 24.50 0.0M
2023-11-12 22.98 24.00 22.98 23.67 0.0M
2023-11-10 23.68 23.87 23.45 23.45 0.0M
2023-11-09 23.51 24.74 23.51 24.10 0.0M
2023-11-08 24.69 24.69 23.45 23.57 0.0M
2023-11-07 23.72 24.90 23.15 23.62 0.0M
2023-11-06 23.80 24.50 23.00 23.72 0.1M
2023-11-03 23.80 24.20 23.80 24.20 0.0M
2023-11-02 24.99 24.99 23.80 23.80 0.0M
2023-11-01 24.25 24.45 23.80 23.80 0.0M
2023-10-31 24.05 24.45 23.20 24.09 0.0M
2023-10-30 24.65 24.65 24.05 24.05 0.0M
2023-10-27 24.00 24.10 23.50 23.61 0.0M
2023-10-26 23.20 24.28 23.20 24.08 0.0M
2023-10-25 25.50 25.50 23.56 23.60 0.0M
2023-10-23 25.08 25.50 24.80 24.80 0.0M
2023-10-20 25.68 26.18 25.50 25.55 0.0M
2023-10-19 25.55 26.40 25.55 25.90 0.0M
2023-10-18 25.95 26.18 25.67 26.07 0.0M
2023-10-17 25.78 25.78 24.30 24.94 0.0M
2023-10-16 25.75 25.75 24.60 24.66 0.0M
2023-10-13 25.57 25.68 24.40 24.63 0.0M
2023-10-12 26.30 26.30 25.00 25.10 0.0M
2023-10-11 25.80 25.80 25.21 25.68 0.0M
2023-10-10 25.61 25.61 25.60 25.60 0.0M
2023-10-09 25.50 26.75 25.25 25.60 0.0M
2023-10-06 25.30 25.49 25.30 25.49 0.0M
2023-10-04 25.94 25.94 25.30 25.30 0.0M
2023-10-03 26.29 26.29 24.26 25.94 0.0M
2023-09-29 25.00 25.50 24.60 25.50 0.0M
2023-09-28 25.01 26.24 25.00 25.15 0.0M
2023-09-27 25.95 25.95 24.60 25.67 0.0M
2023-09-26 25.87 25.87 25.86 25.86 0.0M
2023-09-25 26.27 26.27 25.01 25.87 0.0M
2023-09-22 26.42 26.42 26.27 26.27 0.0M
2023-09-21 26.78 26.78 24.57 26.65 0.0M
2023-09-20 26.30 26.30 25.50 25.70 0.0M
2023-09-18 25.50 26.31 25.50 26.31 0.0M
2023-09-15 25.25 26.00 25.25 25.25 0.0M
2023-09-14 25.04 26.00 25.04 26.00 0.0M
2023-09-13 25.99 25.99 24.94 25.97 0.0M
2023-09-12 25.15 26.25 25.15 26.25 0.0M
2023-09-11 26.77 26.77 25.50 26.45 0.0M
2023-09-08 26.98 26.98 25.55 26.77 0.0M
2023-09-07 26.25 26.95 26.25 26.56 0.0M
2023-09-06 27.15 27.15 26.98 26.98 0.0M
2023-09-05 27.60 27.60 25.10 27.15 0.0M
2023-09-04 26.40 27.62 26.32 26.32 0.0M
2023-09-01 27.70 27.70 27.70 27.70 0.0M
2023-08-31 28.75 28.75 27.00 27.12 0.0M
2023-08-30 28.66 28.66 28.25 28.25 0.0M
2023-08-29 26.00 27.30 26.00 27.30 0.0M
2023-08-28 27.30 27.30 26.00 26.00 0.0M
2023-08-25 26.01 26.49 26.00 26.06 0.0M
2023-08-24 26.99 27.00 25.95 26.00 0.0M
2023-08-23 27.30 28.45 25.94 27.30 0.0M
2023-08-22 27.94 27.94 27.30 27.30 0.0M
2023-08-21 28.00 28.00 27.00 27.00 0.0M
2023-08-18 28.35 28.35 28.00 28.00 0.0M
2023-08-17 27.00 28.28 27.00 27.01 0.0M
2023-08-16 26.51 28.26 26.51 27.00 0.0M
2023-08-14 27.10 27.10 27.10 27.10 0.0M
2023-08-10 27.82 27.82 27.01 27.01 0.0M
2023-08-08 26.50 26.50 26.50 26.50 0.0M
2023-08-04 26.55 27.35 26.55 27.35 0.0M
2023-08-02 27.00 27.39 27.00 27.39 0.0M
2023-08-01 27.40 27.40 27.40 27.40 0.0M
2023-07-31 27.00 28.35 27.00 28.35 0.0M
2023-07-28 26.31 27.74 26.21 27.44 0.0M
2023-07-26 27.53 27.53 27.53 27.53 0.0M
2023-07-25 27.17 27.86 27.17 27.49 0.0M
2023-07-24 27.49 27.99 27.00 27.22 0.0M
2023-07-21 27.19 27.23 26.30 27.19 0.0M
2023-07-20 26.02 27.19 25.93 27.19 0.0M
2023-07-19 27.74 27.74 25.60 27.29 0.0M
2023-07-18 27.21 27.49 26.86 26.88 0.0M
2023-07-17 26.86 28.35 26.86 28.27 0.0M
2023-07-14 27.40 27.40 27.40 27.40 0.0M
2023-07-12 28.71 28.71 27.70 27.70 0.0M
2023-07-11 29.01 29.01 28.50 28.60 0.0M
2023-07-10 29.90 29.90 29.57 29.90 0.0M
2023-07-06 29.80 29.80 28.80 29.49 0.0M
2023-07-05 29.49 30.00 29.05 29.05 0.0M
2023-07-04 29.84 29.84 29.49 29.49 0.0M
2023-07-03 30.69 30.69 29.25 29.25 0.0M
2023-06-30 30.65 30.65 30.65 30.65 0.0M
2023-06-28 29.45 30.20 29.45 30.20 0.0M
2023-06-26 29.01 30.00 29.01 29.25 0.0M
2023-06-23 29.61 30.48 29.10 29.89 0.0M
2023-06-22 29.43 30.87 29.43 30.49 0.0M
2023-06-21 29.50 30.39 29.36 30.18 0.0M
2023-06-20 30.79 30.85 30.27 30.85 0.0M
2023-06-19 31.37 31.90 29.65 31.86 0.0M
2023-06-16 31.71 31.71 30.70 30.75 0.0M
2023-06-15 30.31 32.18 30.31 31.71 0.0M
2023-06-14 33.82 33.82 31.11 31.26 0.0M
2023-06-13 31.35 33.82 31.00 32.57 0.0M
2023-06-12 32.61 33.32 32.49 32.49 0.0M
2023-06-09 34.60 34.80 34.20 34.20 0.0M
2023-06-08 33.30 36.49 33.09 36.00 0.0M
2023-06-07 36.01 36.44 34.79 34.79 0.0M
2023-06-06 37.94 37.94 36.37 36.62 0.0M
2023-06-05 37.81 38.89 37.02 37.14 0.0M
2023-06-02 38.90 39.40 38.00 38.77 0.0M
2023-06-01 37.53 38.69 37.06 37.71 0.0M
2023-05-31 38.10 39.78 36.05 37.53 0.0M
2023-05-30 39.50 39.50 37.00 37.89 0.0M
2023-05-29 34.36 37.78 34.36 37.78 0.0M
2023-05-26 37.00 37.00 34.86 35.99 0.0M
2023-05-25 37.85 38.39 36.52 36.60 0.0M
2023-05-24 38.88 38.88 37.01 38.44 0.0M
2023-05-23 39.00 39.00 37.16 37.89 0.0M
2023-05-22 38.30 39.40 36.50 39.10 0.0M
2023-05-19 41.00 41.00 37.56 37.65 0.0M
2023-05-18 38.50 39.71 37.26 39.53 0.1M
2023-05-17 38.80 39.15 37.20 37.82 0.0M
2023-05-16 40.65 40.65 37.29 37.29 0.0M
2023-05-15 37.50 39.25 35.75 39.25 0.1M
2023-05-12 37.39 37.39 34.05 37.39 0.2M
2023-05-11 35.61 35.61 34.55 35.61 0.1M
2023-05-10 33.92 33.92 33.50 33.92 0.0M
2023-05-09 32.31 32.31 31.20 32.31 0.1M
2023-05-08 29.24 29.38 28.25 29.38 0.0M
2023-05-05 25.10 27.11 24.40 26.71 0.1M
2023-05-04 25.20 25.20 22.52 24.65 0.0M
2023-05-03 25.50 25.50 22.01 24.25 0.0M
2023-05-02 25.53 25.80 23.95 24.35 0.0M
2023-04-28 23.90 24.90 23.75 24.68 0.0M
2023-04-27 25.30 25.53 22.67 24.19 0.0M
2023-04-26 25.99 25.99 24.22 24.48 0.0M
2023-04-25 25.25 25.50 24.85 24.99 0.0M
2023-04-24 25.00 26.50 24.00 25.50 0.0M
2023-04-21 27.00 27.00 24.00 24.96 0.1M
2023-04-20 25.99 25.99 25.00 25.65 0.0M
2023-04-19 25.29 25.29 25.20 25.28 0.0M
2023-04-18 28.50 29.00 24.27 24.52 0.0M
2023-04-17 25.75 28.85 25.75 26.95 0.0M
2023-04-13 29.25 29.25 26.20 26.95 0.0M
2023-04-12 26.93 28.83 26.00 28.16 0.0M
2023-04-11 29.50 30.42 26.60 27.31 0.0M
2023-04-10 27.25 27.75 27.00 27.66 0.0M
2023-04-06 26.25 26.43 25.50 26.43 0.0M
2023-04-05 23.75 25.18 23.50 25.18 0.0M
2023-04-03 22.25 24.00 22.25 23.99 0.0M
2023-03-31 23.63 23.63 22.45 23.02 0.0M
2023-03-29 23.90 23.90 22.40 23.63 0.0M
2023-03-28 25.90 25.90 23.56 23.56 0.0M
2023-03-27 24.89 26.35 24.79 24.79 0.0M
2023-03-24 28.70 28.70 26.08 26.09 0.0M
2023-03-23 27.45 27.45 27.45 27.45 0.0M
2023-03-22 26.65 27.75 26.65 27.63 0.0M
2023-03-21 28.65 28.65 26.90 28.01 0.0M
2023-03-20 26.82 29.40 26.82 28.28 0.0M
2023-03-17 29.10 29.10 27.01 28.15 0.0M
2023-03-16 29.15 29.15 26.80 27.72 0.0M
2023-03-15 28.50 28.50 27.05 28.20 0.0M
2023-03-14 27.30 28.67 27.05 27.26 0.0M
2023-03-13 29.80 30.35 28.32 28.47 0.0M
2023-03-10 29.75 29.90 29.00 29.80 0.0M
2023-03-09 30.60 32.00 29.55 29.93 0.0M
2023-03-08 31.90 31.90 31.05 31.10 0.0M
2023-03-06 31.40 31.40 29.50 30.80 0.0M
2023-03-03 30.26 30.26 27.89 30.15 0.0M
2023-03-02 30.63 30.63 28.70 29.35 0.0M
2023-03-01 29.50 29.64 29.25 29.64 0.0M
2023-02-28 28.85 29.40 28.50 28.50 0.0M
2023-02-27 28.45 29.35 28.45 28.80 0.0M
2023-02-24 28.10 29.30 28.00 29.30 0.0M
2023-02-23 29.70 29.70 28.15 29.00 0.0M
2023-02-22 29.55 29.55 27.45 29.00 0.0M
2023-02-21 29.30 29.30 28.20 28.20 0.0M
2023-02-20 29.75 29.75 28.00 28.95 0.0M
2023-02-17 29.00 29.60 28.55 28.65 0.0M
2023-02-16 29.80 29.85 29.15 29.15 0.0M
2023-02-15 31.45 31.45 29.40 30.65 0.0M
2023-02-14 31.65 31.65 29.50 30.85 0.0M
2023-02-13 32.00 32.00 30.30 30.35 0.0M
2023-02-10 30.40 31.85 30.40 31.85 0.0M
2023-02-09 29.70 31.90 29.70 31.90 0.0M
2023-02-08 32.80 32.80 30.85 31.20 0.0M
2023-02-07 34.15 34.60 31.35 32.45 0.0M
2023-02-06 33.10 33.10 33.00 33.00 0.0M
2023-02-03 34.95 35.20 32.00 34.70 0.0M
2023-02-02 34.80 34.80 33.05 33.60 0.0M
2023-02-01 34.35 34.90 32.50 33.60 0.0M
2023-01-31 32.65 34.45 32.10 33.25 0.0M
2023-01-30 33.00 33.95 32.65 33.75 0.0M
2023-01-27 35.00 36.50 34.35 34.35 0.0M
2023-01-25 35.70 37.25 35.65 36.15 0.0M
2023-01-24 37.50 37.95 36.90 37.50 0.0M
2023-01-23 36.15 36.15 35.85 36.15 0.0M
2023-01-20 33.20 34.45 33.20 34.45 0.0M
2023-01-19 33.40 33.40 31.80 32.85 0.0M
2023-01-18 32.70 32.90 32.00 32.60 0.0M
2023-01-17 32.50 32.65 31.00 31.95 0.0M
2023-01-16 33.65 33.65 31.35 31.95 0.0M
2023-01-13 33.45 33.45 32.10 32.10 0.0M
2023-01-12 33.55 33.55 32.00 32.10 0.0M
2023-01-11 33.50 33.50 32.15 32.20 0.0M
2023-01-10 34.45 34.45 33.00 33.00 0.0M
2023-01-09 35.40 36.00 34.00 34.20 0.0M
2023-01-06 37.25 37.25 35.65 35.70 0.0M
2023-01-05 38.00 38.10 36.50 37.25 0.0M
2023-01-04 38.15 38.15 36.05 36.30 0.0M
2023-01-03 36.60 36.70 35.70 36.40 0.0M
2023-01-02 34.00 35.00 34.00 35.00 0.0M