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
2023-12-29 658.30 658.30 640.05 643.50 0.0M
2023-12-28 656.95 662.35 653.00 656.65 0.0M
2023-12-27 670.75 672.05 648.60 652.30 0.0M
2023-12-26 684.35 684.35 660.90 666.20 0.0M
2023-12-22 679.40 688.20 668.00 675.40 0.1M
2023-12-21 607.35 674.00 603.85 658.70 0.1M
2023-12-20 642.95 665.40 610.50 614.40 0.0M
2023-12-19 625.40 649.00 622.35 636.65 0.0M
2023-12-18 624.10 628.45 607.30 615.40 0.0M
2023-12-15 629.95 629.95 620.80 626.00 0.0M
2023-12-14 630.00 632.95 610.45 623.25 0.0M
2023-12-13 613.50 625.50 605.70 621.10 0.0M
2023-12-12 613.00 625.00 609.00 612.75 0.0M
2023-12-11 610.05 617.05 601.00 613.00 0.0M
2023-12-08 618.95 631.50 603.35 608.80 0.0M
2023-12-07 618.05 635.00 614.75 620.25 0.0M
2023-12-06 603.00 629.00 597.85 617.95 0.1M
2023-12-05 573.15 589.15 573.15 585.80 0.0M
2023-12-04 581.55 582.00 564.90 579.70 0.0M
2023-12-01 560.65 567.55 557.35 565.35 0.0M
2023-11-30 562.40 566.95 553.95 557.05 0.0M
2023-11-29 554.25 570.50 554.25 563.95 0.0M
2023-11-28 570.00 582.30 564.85 569.65 0.0M
2023-11-24 559.90 572.00 552.10 568.95 0.0M
2023-11-23 570.35 570.35 547.60 550.90 0.0M
2023-11-22 546.25 564.00 545.05 559.15 0.0M
2023-11-21 535.55 550.00 535.55 544.65 0.0M
2023-11-20 535.80 541.45 535.05 538.40 0.0M
2023-11-17 545.65 546.25 532.95 535.10 0.0M
2023-11-16 544.00 547.25 540.00 541.60 0.0M
2023-11-15 541.95 547.90 532.95 538.30 0.0M
2023-11-13 546.10 549.85 540.20 542.10 0.0M
2023-11-12 540.55 552.45 540.55 549.80 0.0M
2023-11-10 547.70 557.25 543.65 551.45 0.0M
2023-11-09 546.50 550.05 537.75 546.60 0.0M
2023-11-08 547.15 554.50 540.05 543.50 0.0M
2023-11-07 546.45 553.10 544.10 545.80 0.0M
2023-11-06 540.05 559.70 540.05 548.40 0.0M
2023-11-03 545.00 563.80 545.00 549.05 0.0M
2023-11-02 545.80 554.00 545.65 547.60 0.0M
2023-11-01 556.75 559.15 543.40 545.55 0.0M
2023-10-31 538.05 566.55 531.55 548.60 0.0M
2023-10-30 539.35 548.25 531.90 536.30 0.0M
2023-10-27 528.85 540.10 528.85 539.10 0.0M
2023-10-26 512.85 526.20 511.00 524.95 0.0M
2023-10-25 534.60 539.95 511.05 515.45 0.0M
2023-10-23 547.05 554.00 534.00 538.50 0.0M
2023-10-20 564.55 571.40 551.60 553.65 0.0M
2023-10-19 574.40 577.00 558.40 560.70 0.0M
2023-10-18 566.00 576.75 541.65 574.40 0.0M
2023-10-17 560.00 571.25 560.00 570.15 0.0M
2023-10-16 572.35 576.90 565.70 570.25 0.0M
2023-10-13 569.05 576.60 562.95 572.00 0.0M
2023-10-12 567.05 574.90 559.25 562.20 0.0M
2023-10-11 584.95 584.95 566.45 569.30 0.0M
2023-10-10 565.45 583.50 563.10 575.35 0.0M
2023-10-09 562.05 575.65 555.95 562.15 0.0M
2023-10-06 577.00 580.00 568.20 573.05 0.0M
2023-10-05 571.75 578.75 565.00 567.50 0.0M
2023-10-04 582.90 582.90 562.25 571.75 0.0M
2023-10-03 569.35 578.00 566.95 576.80 0.0M
2023-09-29 555.00 572.00 555.00 569.35 0.0M
2023-09-28 564.80 564.80 550.80 554.35 0.0M
2023-09-27 554.00 558.00 547.45 553.85 0.0M
2023-09-26 561.00 561.00 549.95 554.80 0.0M
2023-09-25 560.05 560.05 551.65 554.50 0.0M
2023-09-22 571.45 571.45 553.20 563.90 0.0M
2023-09-21 581.95 581.95 563.25 568.60 0.0M
2023-09-20 592.60 592.60 570.70 574.50 0.0M
2023-09-18 570.00 606.65 560.20 585.60 0.0M
2023-09-15 547.00 575.00 545.00 569.30 0.0M
2023-09-14 547.00 548.55 543.20 544.95 0.0M
2023-09-13 545.05 553.00 535.15 538.30 0.0M
2023-09-12 571.55 573.50 542.40 546.35 0.0M
2023-09-11 568.00 574.95 568.00 570.30 0.0M
2023-09-08 565.95 575.05 560.00 569.65 0.0M
2023-09-07 557.00 566.50 552.60 565.40 0.0M
2023-09-06 542.20 565.80 542.05 557.40 0.0M
2023-09-05 539.00 552.80 532.45 542.20 0.0M
2023-09-04 539.95 542.35 536.55 537.65 0.0M
2023-09-01 532.90 547.95 532.90 537.15 0.0M
2023-08-31 548.60 549.80 532.85 535.95 0.0M
2023-08-30 562.00 562.00 540.10 543.85 0.0M
2023-08-29 538.95 554.80 538.95 552.40 0.0M
2023-08-28 537.10 540.00 537.10 538.60 0.0M
2023-08-25 547.95 560.30 534.60 535.80 0.0M
2023-08-24 559.05 559.05 543.00 544.90 0.0M
2023-08-23 536.95 559.05 535.10 553.45 0.0M
2023-08-22 527.90 538.10 527.90 537.05 0.0M
2023-08-21 532.20 536.75 522.25 527.90 0.0M
2023-08-18 535.45 542.30 529.90 532.20 0.0M
2023-08-17 531.05 543.00 531.05 540.40 0.0M
2023-08-16 550.00 550.00 530.00 533.20 0.0M
2023-08-14 569.55 572.05 544.15 548.95 0.0M
2023-08-11 574.00 583.90 562.35 568.55 0.0M
2023-08-10 569.25 580.00 569.25 573.10 0.0M
2023-08-09 571.00 575.55 567.60 571.65 0.0M
2023-08-08 575.60 578.55 569.65 570.70 0.0M
2023-08-07 568.35 587.55 568.35 575.60 0.0M
2023-08-04 565.55 579.15 565.55 572.60 0.0M
2023-08-03 575.05 582.60 569.90 570.80 0.0M
2023-08-02 589.90 589.90 571.00 582.45 0.0M
2023-08-01 584.00 600.00 584.00 590.20 0.0M
2023-07-31 575.05 595.60 575.05 593.95 0.0M
2023-07-28 578.35 598.75 573.95 578.90 0.0M
2023-07-27 575.05 589.75 575.05 588.25 0.0M
2023-07-26 586.65 591.25 582.00 584.45 0.0M
2023-07-25 543.75 593.00 543.75 587.95 0.0M
2023-07-24 583.00 594.15 581.20 583.45 0.0M
2023-07-21 569.00 587.00 565.00 580.90 0.0M
2023-07-20 590.05 593.00 565.75 572.40 0.0M
2023-07-19 585.00 604.00 582.80 589.65 0.0M
2023-07-18 564.65 610.05 563.70 581.95 0.0M
2023-07-17 549.45 563.90 543.35 556.45 0.0M
2023-07-14 522.45 548.00 517.95 544.80 0.0M
2023-07-13 529.00 534.95 518.90 520.10 0.0M
2023-07-12 532.55 538.00 523.75 528.70 0.0M
2023-07-11 530.00 541.70 527.10 530.50 0.0M
2023-07-10 525.60 541.65 525.00 527.85 0.0M
2023-07-07 542.00 547.00 529.05 534.25 0.0M
2023-07-06 540.00 547.70 533.00 542.50 0.0M
2023-07-05 519.60 551.00 519.60 532.00 0.0M
2023-07-04 512.45 527.40 512.45 519.60 0.0M
2023-07-03 519.95 527.05 518.10 521.25 0.0M
2023-06-30 520.05 534.00 511.75 517.90 0.0M
2023-06-28 517.00 529.60 511.10 522.05 0.0M
2023-06-27 513.90 533.95 507.70 516.75 0.0M
2023-06-26 488.05 510.10 488.05 499.60 0.0M
2023-06-23 515.00 520.65 488.00 492.90 0.0M
2023-06-22 532.00 535.90 513.85 521.55 0.0M
2023-06-21 516.05 535.95 515.95 527.35 0.2M
2023-06-20 477.50 515.85 475.00 510.95 3.2M
2023-06-19 487.95 487.95 474.00 477.70 0.0M
2023-06-16 469.00 488.35 467.80 479.25 0.0M
2023-06-15 468.00 475.60 465.25 467.75 0.0M
2023-06-14 470.00 471.00 463.40 468.70 0.0M
2023-06-13 467.65 471.75 464.05 466.75 0.0M
2023-06-12 470.00 470.55 463.65 466.05 0.0M
2023-06-09 474.60 474.60 467.00 470.00 0.0M
2023-06-08 478.00 478.05 471.15 472.80 0.0M
2023-06-07 476.05 480.50 473.05 475.40 0.0M
2023-06-06 476.05 481.10 470.80 476.60 0.0M
2023-06-05 493.00 493.00 474.00 479.55 0.0M
2023-06-02 455.95 488.20 454.00 483.90 0.0M
2023-06-01 452.30 461.00 449.95 455.50 0.0M
2023-05-31 451.10 463.35 450.00 451.45 0.0M
2023-05-30 457.05 460.00 452.25 457.85 0.0M
2023-05-29 455.35 460.00 450.55 456.05 0.0M
2023-05-26 457.50 463.35 454.85 457.25 0.0M
2023-05-25 463.90 469.00 455.00 459.45 0.0M
2023-05-24 456.00 473.90 451.85 461.45 0.0M
2023-05-23 465.85 475.60 459.25 469.95 0.0M
2023-05-22 469.00 469.00 453.65 460.50 0.0M
2023-05-19 457.10 469.30 457.10 466.20 0.0M
2023-05-18 465.55 471.70 457.05 461.60 0.0M
2023-05-17 461.05 466.50 455.25 462.75 0.0M
2023-05-16 461.05 469.40 459.75 460.95 0.0M
2023-05-15 467.00 467.35 460.65 466.85 0.0M
2023-05-12 457.30 468.75 456.45 466.00 0.0M
2023-05-11 460.05 461.55 456.90 458.60 0.0M
2023-05-10 470.00 470.00 457.50 459.65 0.0M
2023-05-09 463.35 463.70 454.90 460.90 0.0M
2023-05-08 453.05 458.45 450.05 455.05 0.0M
2023-05-05 465.00 465.00 451.00 453.00 0.0M
2023-05-04 455.30 461.00 455.30 460.35 0.0M
2023-05-03 446.90 454.50 446.90 453.20 0.0M
2023-05-02 444.50 452.00 442.95 446.90 0.0M
2023-04-28 442.60 453.00 438.90 441.95 0.0M
2023-04-27 432.05 452.75 432.05 442.55 0.0M
2023-04-26 440.05 448.55 432.90 435.90 0.0M
2023-04-25 456.05 457.25 443.95 449.25 0.0M
2023-04-24 475.00 475.00 452.75 455.55 0.0M
2023-04-21 467.05 467.05 457.00 458.15 0.0M
2023-04-20 491.50 491.50 465.95 471.10 0.0M
2023-04-19 498.05 509.45 495.20 504.70 0.0M
2023-04-18 495.00 498.80 492.85 495.00 0.0M
2023-04-17 484.10 495.00 484.00 490.00 0.0M
2023-04-13 479.05 490.00 479.00 484.05 0.0M
2023-04-12 485.90 495.00 480.00 482.90 0.0M
2023-04-11 480.05 486.35 476.40 480.35 0.0M
2023-04-10 458.05 484.00 458.05 475.80 0.0M
2023-04-06 441.95 454.25 441.50 446.20 0.0M
2023-04-05 433.05 444.00 433.05 441.05 0.0M
2023-04-03 438.00 441.90 429.70 432.05 0.0M
2023-03-31 424.00 435.50 419.85 429.70 0.0M
2023-03-29 420.05 426.25 416.00 421.55 0.0M
2023-03-28 423.05 431.95 417.00 419.40 0.0M
2023-03-27 435.45 459.50 421.10 424.50 0.0M
2023-03-24 448.00 448.00 432.00 433.50 0.0M
2023-03-23 440.00 448.35 438.00 439.40 0.0M
2023-03-22 459.65 459.65 441.00 443.30 0.0M
2023-03-21 455.00 465.55 453.40 455.05 0.0M
2023-03-20 450.80 458.85 450.45 453.60 0.0M
2023-03-17 467.35 471.55 451.25 460.85 0.0M
2023-03-16 470.00 472.15 463.10 465.10 0.0M
2023-03-15 468.05 478.35 466.95 469.35 0.0M
2023-03-14 488.70 488.70 455.00 473.55 0.0M
2023-03-13 476.00 489.00 464.00 472.35 0.0M
2023-03-10 467.70 480.20 467.00 477.60 0.0M
2023-03-09 472.85 500.00 468.10 472.90 0.0M
2023-03-08 452.00 478.75 452.00 469.30 0.0M
2023-03-06 464.80 464.80 450.00 451.85 0.0M
2023-03-03 460.00 460.00 448.25 450.50 0.0M
2023-03-02 446.70 452.20 446.70 449.40 0.0M
2023-03-01 451.20 454.75 449.45 450.45 0.0M
2023-02-28 454.00 459.20 448.80 451.60 0.0M
2023-02-27 462.40 462.40 451.00 454.00 0.0M
2023-02-24 478.00 478.00 462.45 463.75 0.0M
2023-02-23 474.25 475.90 464.30 467.15 0.0M
2023-02-22 485.00 485.00 472.50 473.95 0.0M
2023-02-21 472.50 484.35 472.50 478.60 0.0M
2023-02-20 475.05 480.00 473.20 474.25 0.0M
2023-02-17 474.50 480.25 472.30 474.30 0.0M
2023-02-16 478.95 481.50 473.00 474.55 0.0M
2023-02-15 476.65 477.00 473.40 474.95 0.0M
2023-02-14 488.50 491.60 475.00 476.70 0.0M
2023-02-13 494.95 494.95 486.40 488.10 0.0M
2023-02-10 490.95 490.95 486.05 486.60 0.0M
2023-02-09 486.25 492.35 485.35 486.55 0.0M
2023-02-08 488.55 490.75 486.20 488.85 0.0M
2023-02-07 493.05 496.95 488.00 489.30 0.0M
2023-02-06 500.00 510.20 491.00 492.50 0.0M
2023-02-03 527.55 536.60 507.00 514.75 0.0M
2023-02-02 537.75 542.70 521.80 525.40 0.0M
2023-02-01 557.00 562.75 526.10 532.50 0.0M
2023-01-31 520.60 580.00 516.30 556.35 0.0M
2023-01-30 525.00 536.05 518.20 522.40 0.0M
2023-01-27 540.80 551.40 526.25 534.20 0.0M
2023-01-25 560.95 561.00 545.00 547.00 0.0M
2023-01-24 559.80 561.00 551.20 552.80 0.0M
2023-01-23 572.50 572.50 555.00 557.45 0.0M
2023-01-20 557.70 562.95 557.05 558.65 0.0M
2023-01-19 553.35 564.85 553.35 557.65 0.0M
2023-01-18 560.95 564.70 555.00 558.65 0.0M
2023-01-17 564.70 565.45 559.10 560.15 0.0M
2023-01-16 573.50 574.25 564.35 565.80 0.0M
2023-01-13 577.00 578.45 570.75 571.70 0.0M
2023-01-12 576.30 576.70 571.80 575.00 0.0M
2023-01-11 580.20 582.85 575.00 576.15 0.0M
2023-01-10 572.10 580.90 562.30 572.50 0.0M
2023-01-09 585.05 593.85 570.00 572.05 0.0M
2023-01-06 605.15 605.15 587.05 588.65 0.0M
2023-01-05 611.00 611.35 603.00 605.35 0.0M
2023-01-04 608.00 616.10 607.45 608.45 0.0M
2023-01-03 612.00 619.00 611.55 614.95 0.0M
2023-01-02 620.00 621.15 610.25 611.10 0.0M