Thyrocare Technologies Ltd

THYO
🏛️ インド →
1,121.70
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
2022-12-30 629.50 630.25 616.25 617.90 0.0M
2022-12-29 631.10 645.75 624.05 627.10 0.0M
2022-12-28 615.45 631.65 613.15 616.35 0.0M
2022-12-27 626.00 626.00 610.05 612.55 0.0M
2022-12-26 648.40 663.60 618.15 621.70 0.1M
2022-12-23 634.10 668.65 625.60 635.75 0.1M
2022-12-22 704.45 769.00 613.25 624.15 0.2M
2022-12-21 622.00 708.60 616.80 700.10 0.1M
2022-12-20 610.25 613.75 607.55 609.60 0.0M
2022-12-19 605.10 612.00 604.85 610.15 0.0M
2022-12-16 610.25 615.05 608.00 609.90 0.0M
2022-12-15 620.00 620.00 611.10 612.10 0.1M
2022-12-14 612.05 621.40 612.05 614.95 0.0M
2022-12-13 638.00 638.00 613.10 615.15 0.0M
2022-12-12 616.05 624.95 613.00 614.85 0.0M
2022-12-09 642.00 642.00 616.00 619.55 0.0M
2022-12-08 648.10 648.45 637.50 638.25 0.0M
2022-12-07 644.35 652.85 636.60 645.85 0.0M
2022-12-06 639.55 643.90 639.55 641.30 0.0M
2022-12-05 648.95 648.95 638.80 640.95 0.0M
2022-12-02 618.80 642.80 618.80 639.65 0.0M
2022-12-01 638.80 638.80 626.45 631.10 0.0M
2022-11-30 627.00 633.30 621.05 631.05 0.0M
2022-11-29 615.85 624.00 615.85 620.55 0.0M
2022-11-28 612.00 620.95 610.00 615.85 0.0M
2022-11-25 617.00 624.10 611.35 614.95 0.0M
2022-11-24 626.05 626.05 616.55 617.85 0.0M
2022-11-23 611.00 640.60 608.45 612.05 0.0M
2022-11-22 618.95 621.85 600.10 610.75 0.0M
2022-11-21 620.75 629.00 615.65 618.35 0.0M
2022-11-18 628.45 631.00 618.15 620.85 0.0M
2022-11-17 635.00 637.00 623.65 630.60 0.0M
2022-11-16 641.75 643.90 628.05 630.15 0.0M
2022-11-15 635.00 645.20 635.00 639.75 0.0M
2022-11-14 630.05 649.25 628.35 641.35 0.0M
2022-11-11 668.00 671.10 656.20 665.55 0.0M
2022-11-10 662.35 672.70 657.95 668.00 0.0M
2022-11-09 676.80 676.80 662.00 667.40 0.0M
2022-11-07 670.85 674.85 661.50 664.85 0.0M
2022-11-04 649.90 679.35 645.05 670.45 0.0M
2022-11-03 641.30 651.25 641.30 648.80 0.0M
2022-11-02 646.00 653.80 643.75 649.50 0.0M
2022-11-01 627.65 658.60 627.65 644.80 0.0M
2022-10-31 637.25 648.40 637.25 641.55 0.0M
2022-10-28 635.25 641.20 630.00 634.75 0.0M
2022-10-27 644.10 649.75 630.00 634.30 0.0M
2022-10-25 651.70 651.70 639.20 642.40 0.0M
2022-10-24 642.05 655.35 642.05 649.50 0.0M
2022-10-21 634.00 654.00 634.00 642.70 0.0M
2022-10-20 654.70 654.70 632.80 639.95 0.0M
2022-10-19 650.00 655.00 640.05 652.30 0.0M
2022-10-18 658.05 665.05 637.70 645.90 0.0M
2022-10-17 673.65 673.70 657.00 661.35 0.0M
2022-10-14 673.50 681.95 670.55 674.30 0.0M
2022-10-13 679.45 682.90 671.10 673.45 0.0M
2022-10-12 682.45 689.00 669.20 681.40 0.0M
2022-10-11 680.05 689.30 680.05 685.80 0.0M
2022-10-10 690.90 691.05 678.90 686.40 0.0M
2022-10-07 693.05 700.30 690.00 690.90 0.0M
2022-10-06 691.05 706.90 691.05 701.50 0.0M
2022-10-04 699.70 701.15 690.45 693.45 0.0M
2022-10-03 699.75 711.50 681.70 686.00 0.0M
2022-09-30 689.15 702.40 689.15 699.50 0.0M
2022-09-29 693.95 707.75 688.25 702.35 0.0M
2022-09-28 685.70 699.00 682.05 685.80 0.0M
2022-09-27 680.00 701.05 667.00 699.35 0.0M
2022-09-26 685.00 698.60 658.55 691.25 0.0M
2022-09-23 680.00 698.00 677.60 685.90 0.0M
2022-09-22 677.00 707.00 670.85 693.90 0.0M
2022-09-21 701.00 709.70 680.20 689.50 0.0M
2022-09-20 701.35 713.15 701.35 707.95 0.0M
2022-09-19 712.00 728.10 704.75 706.30 0.0M
2022-09-16 713.00 721.15 691.60 713.15 0.0M
2022-09-15 695.00 719.00 694.20 711.40 0.0M
2022-09-14 680.00 710.00 680.00 700.60 0.1M
2022-09-13 730.00 739.35 695.00 702.50 0.0M
2022-09-12 720.00 724.65 706.80 715.65 0.0M
2022-09-09 689.95 718.30 681.70 707.80 0.0M
2022-09-08 657.00 722.00 657.00 687.35 0.0M
2022-09-07 651.70 663.55 645.00 657.35 0.0M
2022-09-06 631.50 655.15 631.30 650.80 0.0M
2022-09-05 623.45 640.00 620.35 631.00 0.0M
2022-09-02 615.00 628.30 615.00 620.05 0.0M
2022-09-01 615.00 621.15 609.05 619.45 0.0M
2022-08-30 619.95 621.85 614.00 618.90 0.0M
2022-08-29 600.00 626.35 600.00 610.00 0.6M
2022-08-26 630.00 633.55 626.85 628.65 0.0M
2022-08-25 632.45 634.25 625.00 627.35 0.0M
2022-08-24 628.75 638.75 627.10 631.15 0.0M
2022-08-23 635.05 636.95 625.00 626.55 0.0M
2022-08-22 650.00 650.00 631.40 639.35 0.0M
2022-08-19 658.05 669.10 637.15 655.55 0.0M
2022-08-18 633.00 656.50 630.90 652.40 0.0M
2022-08-17 624.45 635.00 619.65 633.45 0.0M
2022-08-16 620.05 624.75 618.00 621.25 0.0M
2022-08-12 632.85 633.10 620.05 623.00 0.0M
2022-08-11 630.00 637.15 626.65 630.95 0.0M
2022-08-10 640.00 640.00 623.75 627.05 0.0M
2022-08-08 650.00 650.00 629.45 634.85 0.0M
2022-08-05 625.00 638.50 625.00 630.35 0.0M
2022-08-04 639.00 639.00 623.70 627.15 0.0M
2022-08-03 636.95 640.05 628.30 630.90 0.0M
2022-08-02 647.00 647.00 624.60 632.90 0.0M
2022-08-01 644.65 661.45 638.90 657.05 0.0M
2022-07-29 633.00 646.75 623.35 640.10 0.0M
2022-07-28 633.55 633.55 620.10 622.25 0.0M
2022-07-27 620.30 628.95 619.10 624.55 0.0M
2022-07-26 630.00 632.75 619.00 620.30 0.0M
2022-07-25 620.00 625.00 614.75 621.90 0.0M
2022-07-22 611.00 629.90 610.10 616.45 0.0M
2022-07-21 621.80 626.80 603.00 610.15 0.0M
2022-07-20 626.80 627.40 620.45 621.85 0.0M
2022-07-19 625.00 638.50 617.15 618.75 0.0M
2022-07-18 621.70 625.00 617.00 620.95 0.0M
2022-07-15 615.00 621.85 615.00 618.30 0.0M
2022-07-14 617.95 633.70 616.05 619.10 0.0M
2022-07-13 622.05 624.55 614.15 617.15 0.0M
2022-07-12 633.70 633.70 617.00 618.85 0.0M
2022-07-11 630.45 630.45 614.35 622.10 0.0M
2022-07-08 626.65 627.70 617.00 620.45 0.0M
2022-07-07 619.00 626.50 618.85 622.40 0.0M
2022-07-06 623.25 623.25 610.00 615.25 0.0M
2022-07-05 624.55 635.00 609.80 614.05 0.0M
2022-07-04 617.15 624.55 617.15 619.95 0.0M
2022-07-01 624.00 624.70 613.50 617.15 0.0M
2022-06-30 631.80 634.75 620.25 621.25 0.0M
2022-06-29 629.00 637.95 625.00 625.75 0.0M
2022-06-28 633.40 637.55 628.45 631.25 0.0M
2022-06-27 635.65 650.00 626.00 628.95 0.0M
2022-06-24 629.90 637.15 625.00 628.55 0.0M
2022-06-23 636.00 645.00 620.25 622.80 0.0M
2022-06-22 640.00 640.15 625.00 634.25 0.0M
2022-06-21 641.95 643.50 637.50 639.65 0.0M
2022-06-20 643.00 651.55 628.30 630.55 0.0M
2022-06-17 646.20 646.20 627.75 641.10 0.0M
2022-06-16 709.80 709.80 642.55 644.70 0.0M
2022-06-15 664.50 669.05 660.05 664.15 0.0M
2022-06-14 671.30 686.30 660.00 661.05 0.0M
2022-06-13 704.70 705.10 673.80 681.30 0.0M
2022-06-10 682.00 725.15 675.00 717.30 0.0M
2022-06-09 661.00 688.20 661.00 685.40 0.0M
2022-06-08 671.85 694.75 658.20 662.50 0.0M
2022-06-07 670.50 678.25 646.05 671.85 0.0M
2022-06-06 638.00 691.00 638.00 670.50 0.0M
2022-06-03 634.70 646.10 630.40 633.35 0.0M
2022-06-02 641.65 652.55 627.55 632.85 0.0M
2022-06-01 661.25 662.95 635.00 637.80 0.0M
2022-05-31 691.50 691.50 656.75 659.25 0.0M
2022-05-30 699.90 699.90 662.65 665.80 0.0M
2022-05-27 687.10 699.90 672.90 690.95 0.0M
2022-05-26 635.00 705.00 631.00 690.20 0.0M
2022-05-25 644.10 658.60 632.00 635.15 0.0M
2022-05-24 651.55 655.10 639.00 644.05 0.0M
2022-05-23 669.20 679.60 642.60 651.55 0.0M
2022-05-20 675.05 678.25 667.05 669.10 0.0M
2022-05-19 679.00 679.00 665.00 668.20 0.0M
2022-05-18 695.25 696.05 680.00 681.00 0.0M
2022-05-17 700.00 700.00 685.70 686.30 0.0M
2022-05-16 729.60 729.60 685.55 687.75 0.0M
2022-05-13 738.20 747.75 733.00 734.25 0.0M
2022-05-12 736.90 750.75 723.50 734.95 0.0M
2022-05-11 759.00 760.45 722.15 735.00 0.0M
2022-05-10 747.05 780.00 747.05 763.05 0.0M
2022-05-09 761.00 768.30 744.50 753.35 0.0M
2022-05-06 751.85 781.00 748.85 774.80 0.0M
2022-05-05 752.00 784.00 752.00 779.10 0.0M
2022-05-04 771.60 777.00 743.00 747.50 0.0M
2022-05-02 798.00 798.00 750.00 771.60 0.0M
2022-04-29 827.95 838.60 807.20 812.25 0.0M
2022-04-28 825.60 827.85 813.10 818.60 0.0M
2022-04-27 781.85 827.55 781.85 818.35 0.0M
2022-04-26 816.00 817.50 808.55 811.05 0.0M
2022-04-25 830.30 832.35 805.90 811.35 0.0M
2022-04-22 846.00 853.65 825.20 830.25 0.0M
2022-04-21 860.00 867.75 845.80 852.65 0.0M
2022-04-20 874.00 881.95 846.30 849.20 0.0M
2022-04-19 844.00 862.35 844.00 849.65 0.0M
2022-04-18 875.35 875.35 837.05 842.45 0.0M
2022-04-13 890.60 890.60 870.85 875.35 0.0M
2022-04-12 916.95 916.95 876.05 885.05 0.0M
2022-04-11 898.95 898.95 874.40 890.40 0.0M
2022-04-08 880.00 900.45 868.45 874.85 0.0M
2022-04-07 842.40 896.45 842.40 883.80 0.0M
2022-04-06 840.00 859.80 832.00 840.65 0.1M
2022-04-05 825.00 856.40 823.30 848.00 0.0M
2022-04-04 792.00 824.00 792.00 817.05 0.0M
2022-04-01 772.85 792.35 772.85 789.30 0.0M
2022-03-31 747.05 795.95 747.00 773.75 0.1M
2022-03-30 750.50 765.00 742.25 747.05 0.0M
2022-03-29 785.00 797.00 747.50 752.85 0.1M
2022-03-28 779.05 783.75 755.00 774.90 0.0M
2022-03-25 780.00 782.55 771.10 781.55 0.0M
2022-03-24 780.00 791.55 768.10 770.45 0.0M
2022-03-23 798.20 803.00 771.90 776.95 0.0M
2022-03-22 776.00 794.45 776.00 791.80 0.0M
2022-03-21 805.00 805.00 765.45 772.65 0.0M
2022-03-17 792.20 802.00 778.00 780.00 0.0M
2022-03-16 804.05 813.70 781.25 790.10 0.0M
2022-03-15 809.50 820.00 788.10 792.20 0.0M
2022-03-14 805.00 815.60 797.85 804.75 0.0M
2022-03-11 809.90 816.65 802.00 804.00 0.0M
2022-03-10 834.45 838.00 801.10 808.60 0.0M
2022-03-09 816.25 836.25 810.65 817.25 0.0M
2022-03-08 813.45 829.60 793.20 822.00 0.0M
2022-03-07 835.60 847.30 802.90 816.50 0.0M
2022-03-04 832.25 848.00 821.00 841.50 0.1M
2022-03-03 841.65 870.75 828.75 843.45 0.0M
2022-03-02 858.00 858.00 833.00 842.60 0.0M
2022-02-28 848.55 862.40 823.80 856.50 0.0M
2022-02-25 872.10 872.10 845.00 848.55 0.0M
2022-02-24 865.00 905.10 852.00 863.95 0.0M
2022-02-23 902.20 903.75 868.30 873.15 0.0M
2022-02-22 869.95 920.65 869.95 876.10 0.1M
2022-02-21 890.00 891.40 868.90 876.40 0.0M
2022-02-18 898.50 898.50 871.80 889.75 0.0M
2022-02-17 878.55 892.35 874.80 882.05 0.0M
2022-02-16 899.40 902.20 869.90 872.85 0.0M
2022-02-15 868.00 898.40 860.75 875.55 0.0M
2022-02-14 939.95 939.95 849.00 861.35 0.0M
2022-02-11 946.85 962.95 935.00 945.45 0.0M
2022-02-10 970.65 983.25 936.70 953.50 0.0M
2022-02-09 975.00 985.45 968.35 973.65 0.0M
2022-02-08 999.00 999.00 969.25 971.80 0.0M
2022-02-07 975.00 1,006.90 955.55 982.05 0.0M
2022-02-04 964.40 977.00 960.05 969.50 0.0M
2022-02-03 972.80 975.50 960.15 964.40 0.0M
2022-02-02 961.00 985.15 961.00 972.45 0.0M
2022-02-01 979.75 987.35 961.25 966.95 0.0M
2022-01-31 1,024.95 1,025.00 965.00 970.90 0.0M
2022-01-28 1,059.45 1,059.45 1,004.05 1,012.10 0.0M
2022-01-27 933.45 1,084.95 910.60 1,059.45 0.1M
2022-01-25 920.00 920.00 897.85 907.10 0.0M
2022-01-24 965.00 978.45 890.00 939.10 0.0M
2022-01-21 981.00 993.75 955.25 963.35 0.0M
2022-01-20 1,017.80 1,017.80 994.55 998.55 0.0M
2022-01-19 1,000.00 1,017.05 989.10 1,012.65 0.0M
2022-01-18 1,020.45 1,027.45 1,000.15 1,002.40 0.0M
2022-01-17 1,035.90 1,037.75 1,017.35 1,022.95 0.0M
2022-01-14 1,056.50 1,056.50 1,029.10 1,031.75 0.0M
2022-01-13 1,060.00 1,060.00 1,043.10 1,045.35 0.0M
2022-01-12 1,060.00 1,068.70 1,049.40 1,051.45 0.0M
2022-01-11 1,088.00 1,089.50 1,055.50 1,060.75 0.0M
2022-01-10 1,080.00 1,099.00 1,072.95 1,076.90 0.0M
2022-01-07 1,085.70 1,088.85 1,073.70 1,077.90 0.0M
2022-01-06 1,065.05 1,106.10 1,065.05 1,085.70 0.0M
2022-01-05 1,097.95 1,106.75 1,071.00 1,084.45 0.0M
2022-01-04 1,126.85 1,126.85 1,089.95 1,094.60 0.0M
2022-01-03 1,112.40 1,130.00 1,103.50 1,107.90 0.0M