N K Industries Ltd (NKIN)

NKIN
🏛️ インド →
71.20
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 57.25 57.25 56.80 56.80 0.0M
2023-12-28 56.30 56.50 56.30 56.30 0.0M
2023-12-27 58.50 58.50 57.45 57.45 0.0M
2023-12-26 59.05 60.20 58.50 58.50 0.0M
2023-12-22 57.90 59.05 57.90 59.05 0.0M
2023-12-21 56.80 57.90 56.80 57.90 0.0M
2023-12-20 56.80 56.80 56.80 56.80 0.0M
2023-12-19 59.05 59.05 57.90 57.90 0.0M
2023-12-18 59.05 59.05 57.90 59.05 0.0M
2023-12-15 59.10 59.10 59.05 59.05 0.0M
2023-12-14 60.30 60.30 60.25 60.25 0.0M
2023-12-13 62.65 62.65 61.40 61.45 0.0M
2023-12-12 62.65 62.65 62.65 62.65 0.0M
2023-12-11 59.70 59.70 59.70 59.70 0.0M
2023-12-08 56.90 56.90 56.90 56.90 0.0M
2023-12-07 54.20 54.20 54.20 54.20 0.0M
2023-12-06 48.20 51.65 46.80 51.65 0.0M
2023-12-05 48.70 51.20 48.65 49.20 0.0M
2023-12-04 53.90 53.90 51.20 51.20 0.0M
2023-12-01 53.90 53.90 53.90 53.90 0.0M
2023-11-30 55.00 55.00 55.00 55.00 0.0M
2023-11-28 56.10 56.10 56.10 56.10 0.0M
2023-11-24 57.25 57.25 57.25 57.25 0.0M
2023-11-23 58.40 58.40 58.40 58.40 0.0M
2023-11-21 59.60 59.60 59.60 59.60 0.0M
2023-11-20 60.80 60.80 60.80 60.80 0.0M
2023-11-17 62.00 62.00 62.00 62.00 0.0M
2023-11-16 63.25 63.25 63.25 63.25 0.0M
2023-11-15 64.55 64.55 64.55 64.55 0.0M
2023-11-13 65.85 65.85 65.85 65.85 0.0M
2023-11-10 67.20 67.20 67.20 67.20 0.0M
2023-11-09 68.55 68.55 68.55 68.55 0.0M
2023-11-08 69.95 69.95 69.95 69.95 0.0M
2023-11-07 71.35 71.35 71.35 71.35 0.0M
2023-11-06 72.80 72.80 72.80 74.25 0.0M
2023-11-03 74.25 74.25 74.25 74.25 0.0M
2023-11-02 75.75 75.75 75.75 75.75 0.0M
2023-11-01 77.30 77.30 77.30 77.30 0.0M
2023-10-31 78.85 78.85 78.85 78.85 0.0M
2023-10-27 80.50 80.50 80.45 80.45 0.0M
2023-10-26 82.10 82.10 82.10 82.10 0.0M
2023-10-25 83.75 83.75 83.75 83.75 0.0M
2023-10-23 93.00 94.40 85.45 85.45 0.0M
2023-10-20 89.80 89.95 86.00 89.95 0.0M
2023-10-19 85.70 85.70 85.70 85.70 0.0M
2023-10-18 81.65 81.65 81.65 81.65 0.0M
2023-10-17 77.80 77.80 77.80 77.80 0.0M
2023-10-16 74.10 74.10 74.10 74.10 0.0M
2023-10-13 70.40 70.60 69.50 70.60 0.0M
2023-10-12 63.90 64.20 61.10 64.20 0.0M
2023-10-11 58.40 58.40 58.40 58.40 0.0M
2023-10-10 51.55 53.10 49.25 53.10 0.0M
2023-10-09 39.40 44.25 36.95 44.25 0.0M
2023-10-06 39.50 39.50 35.05 36.90 0.0M
2023-10-05 37.55 37.55 37.50 37.50 0.0M
2023-10-04 37.10 37.95 36.95 37.90 0.0M
2023-10-03 37.10 37.10 37.10 37.10 0.0M
2023-09-29 37.15 37.15 37.00 37.10 0.0M
2023-09-28 39.40 39.40 37.00 37.15 0.0M
2023-09-27 39.75 39.75 37.85 37.90 0.1M
2023-09-26 38.95 39.85 37.00 37.95 0.0M
2023-09-25 39.25 39.95 38.90 38.90 0.0M
2023-09-22 38.80 40.25 38.80 39.95 0.0M
2023-09-21 38.90 39.85 38.90 39.80 0.0M
2023-09-20 39.85 40.30 38.50 38.70 0.0M
2023-09-18 38.50 40.95 37.00 39.65 0.0M
2023-09-15 38.05 39.40 38.05 38.40 0.0M
2023-09-14 39.85 39.90 38.95 39.80 0.0M
2023-09-12 41.00 41.05 39.25 39.40 0.0M
2023-09-11 39.20 41.20 39.20 41.00 0.0M
2023-09-08 40.35 40.35 39.00 39.20 0.0M
2023-09-07 41.60 41.60 39.00 40.35 0.0M
2023-09-06 40.00 41.50 39.60 40.15 0.0M
2023-09-05 40.35 40.35 38.80 39.50 0.0M
2023-09-04 41.60 41.60 38.55 40.40 0.0M
2023-09-01 39.55 41.60 39.20 40.45 0.0M
2023-08-31 38.95 39.05 38.20 38.45 0.0M
2023-08-30 37.15 41.00 37.15 39.00 0.0M
2023-08-29 39.15 39.20 36.95 37.35 0.0M
2023-08-28 39.85 39.90 38.00 38.15 0.0M
2023-08-25 40.00 40.00 37.80 39.70 0.0M
2023-08-24 39.05 39.95 38.60 39.90 0.0M
2023-08-23 38.05 39.40 37.65 39.35 0.0M
2023-08-22 38.00 40.00 37.90 38.00 0.0M
2023-08-21 39.00 40.20 37.55 38.95 0.0M
2023-08-18 38.90 39.00 37.20 38.40 0.0M
2023-08-17 38.20 39.40 37.20 37.50 0.0M
2023-08-14 42.80 44.80 38.00 39.50 0.0M
2023-08-11 37.95 41.40 37.55 40.95 0.0M
2023-08-10 41.85 41.85 39.70 40.05 0.0M
2023-08-09 38.55 41.60 38.55 40.00 0.0M
2023-08-08 40.55 41.90 39.10 39.55 0.0M
2023-08-07 42.00 42.05 38.00 39.65 0.0M
2023-08-04 45.70 46.25 41.00 41.40 0.0M
2023-08-03 40.00 42.40 38.20 42.05 0.0M
2023-08-02 37.00 40.40 36.55 38.55 0.0M
2023-08-01 38.00 39.00 36.60 36.75 0.0M
2023-07-31 35.05 38.00 35.05 36.65 0.0M
2023-07-28 39.50 39.50 36.50 36.90 0.0M
2023-07-27 36.55 39.50 36.55 37.90 0.0M
2023-07-26 40.20 40.20 38.00 39.45 0.0M
2023-07-25 38.50 40.20 38.00 39.70 0.0M
2023-07-24 39.00 39.50 36.40 38.45 0.0M
2023-07-21 38.00 39.35 36.00 39.00 0.0M
2023-07-20 37.10 38.50 36.00 37.30 0.0M
2023-07-19 38.95 39.50 37.10 38.50 0.0M
2023-07-18 36.50 39.00 35.95 36.75 0.0M
2023-07-17 36.70 39.50 36.00 39.15 0.0M
2023-07-14 36.60 39.00 36.00 38.70 0.0M
2023-07-13 37.50 38.50 36.50 36.65 0.0M
2023-07-12 38.50 38.50 36.40 36.40 0.0M
2023-07-11 38.00 39.90 35.65 38.50 0.0M
2023-07-07 38.15 39.95 38.00 39.40 0.0M
2023-07-05 39.95 40.25 39.00 39.05 0.0M
2023-07-04 40.50 40.50 40.00 40.00 0.0M
2023-07-03 38.00 41.70 37.75 39.00 0.0M
2023-06-30 38.25 40.05 38.25 40.00 0.0M
2023-06-28 36.00 42.00 36.00 40.55 0.0M
2023-06-27 41.00 42.25 36.60 39.00 0.0M
2023-06-26 40.70 42.85 38.55 38.80 0.0M
2023-06-23 43.95 43.95 38.30 39.60 0.0M
2023-06-21 38.85 40.80 38.75 40.30 0.0M
2023-06-20 39.80 40.85 39.05 40.80 0.0M
2023-06-19 39.35 40.95 38.00 40.85 0.0M
2023-06-16 39.15 41.40 38.05 38.60 0.0M
2023-06-15 39.00 39.15 38.00 38.15 0.0M
2023-06-14 41.00 41.05 37.50 39.15 0.0M
2023-06-13 41.55 42.70 37.60 39.55 0.0M
2023-06-12 45.00 45.00 39.50 40.45 0.0M
2023-06-09 41.00 41.00 41.00 41.00 0.0M
2023-06-08 40.95 42.00 37.05 37.80 0.0M
2023-06-07 40.60 41.00 39.15 40.95 0.0M
2023-06-06 41.65 41.70 39.10 40.60 0.0M
2023-06-05 40.45 41.85 40.45 41.30 0.0M
2023-06-02 40.45 41.90 39.95 41.75 0.0M
2023-06-01 37.55 42.00 37.55 40.90 0.0M
2023-05-31 38.25 40.10 38.25 40.10 0.0M
2023-05-30 37.45 42.00 37.45 41.85 0.0M
2023-05-29 40.15 41.20 39.30 40.75 0.0M
2023-05-26 41.65 42.35 39.05 40.15 0.0M
2023-05-25 46.00 46.00 41.25 41.65 0.0M
2023-05-24 42.80 42.80 40.50 42.00 0.0M
2023-05-23 40.60 43.00 39.60 41.95 0.0M
2023-05-22 46.45 46.45 39.05 40.55 0.0M
2023-05-19 45.50 45.50 41.65 42.70 0.0M
2023-05-18 45.40 45.40 39.80 42.30 0.0M
2023-05-17 43.45 43.45 40.00 41.65 0.0M
2023-05-16 43.00 43.00 39.50 40.70 0.0M
2023-05-15 42.05 43.70 40.55 41.70 0.0M
2023-05-12 43.70 45.35 41.05 41.45 0.0M
2023-05-11 45.90 47.25 41.50 42.05 0.0M
2023-05-10 45.00 46.80 42.65 43.40 0.0M
2023-05-09 47.80 47.85 43.00 43.15 0.0M
2023-05-08 45.10 48.00 45.10 46.70 0.0M
2023-05-05 47.70 48.45 44.10 45.15 0.0M
2023-05-04 42.20 46.00 42.00 44.25 0.0M
2023-05-03 45.65 45.65 41.50 41.95 0.0M
2023-05-02 37.25 45.00 37.25 41.50 0.0M
2023-04-28 45.25 45.25 40.60 41.30 0.0M
2023-04-27 43.90 44.45 40.10 41.20 0.0M
2023-04-26 44.00 44.00 39.00 40.45 0.0M
2023-04-25 45.00 45.60 39.10 40.80 0.0M
2023-04-24 41.55 42.45 40.00 41.50 0.0M
2023-04-21 39.95 42.00 37.00 38.90 0.0M
2023-04-20 41.70 43.95 38.50 39.95 0.0M
2023-04-19 35.55 42.80 35.55 40.15 0.0M
2023-04-18 39.00 41.50 37.80 39.45 0.0M
2023-04-17 42.00 42.00 42.00 42.00 0.0M
2023-04-13 41.75 41.75 37.70 40.75 0.0M
2023-04-12 38.45 41.90 38.45 41.80 0.0M
2023-04-11 39.05 39.05 38.85 38.85 0.0M
2023-04-10 42.45 42.45 39.00 40.10 0.0M
2023-04-06 39.90 42.95 38.00 42.45 0.0M
2023-04-05 39.95 39.95 36.55 39.90 0.0M
2023-04-03 33.90 38.80 33.90 36.55 0.0M
2023-03-31 36.00 36.00 35.30 35.30 0.0M
2023-03-29 38.00 38.00 35.30 35.30 0.0M
2023-03-28 35.00 37.90 34.50 34.75 0.0M
2023-03-27 39.00 39.90 34.65 34.70 0.0M
2023-03-24 38.40 39.80 36.10 38.50 0.0M
2023-03-23 41.40 41.40 38.05 38.40 0.0M
2023-03-22 38.10 38.10 37.55 37.95 0.0M
2023-03-21 35.25 41.70 35.25 37.95 0.0M
2023-03-17 42.00 43.50 39.00 39.10 0.0M
2023-03-16 43.35 43.40 37.60 41.15 0.0M
2023-03-15 37.80 41.55 34.05 39.55 0.0M
2023-03-14 37.80 37.80 37.80 37.80 0.0M
2023-03-13 35.10 36.00 33.50 36.00 0.0M
2023-03-10 37.55 37.55 35.90 36.85 0.0M
2023-03-09 35.25 36.95 32.70 35.00 0.0M
2023-03-08 35.95 36.00 35.95 36.00 0.0M
2023-03-06 36.70 36.75 36.30 36.55 0.0M
2023-03-03 36.95 38.40 35.00 36.80 0.0M
2023-03-02 37.90 37.90 32.00 35.60 0.0M
2023-03-01 34.10 38.00 34.10 34.70 0.0M
2023-02-27 36.25 37.15 33.30 35.45 0.0M
2023-02-24 34.05 37.10 34.00 36.25 0.0M
2023-02-23 32.00 38.25 32.00 35.70 0.0M
2023-02-22 38.40 38.40 34.20 34.85 0.0M
2023-02-21 37.40 37.40 34.35 35.55 0.0M
2023-02-20 32.80 36.00 32.80 34.05 0.0M
2023-02-16 37.10 37.10 36.00 36.15 0.0M
2023-02-15 33.50 37.40 33.50 37.10 0.0M
2023-02-14 34.00 34.00 33.00 34.00 0.0M
2023-02-13 37.75 37.75 34.10 34.95 0.0M
2023-02-10 39.20 39.85 36.20 37.00 0.0M
2023-02-09 38.00 40.55 38.00 39.20 0.0M
2023-02-07 40.55 40.60 38.00 38.00 0.0M
2023-02-06 37.50 39.20 35.65 38.90 0.0M
2023-02-03 37.50 37.50 37.50 37.50 0.0M
2023-02-02 38.90 38.90 38.90 38.90 0.0M
2023-02-01 37.80 41.20 37.75 40.95 0.0M
2023-01-31 41.35 41.35 39.70 39.70 0.0M
2023-01-27 41.30 41.30 39.35 39.40 0.0M
2023-01-25 38.50 39.80 38.50 39.40 0.0M
2023-01-24 37.75 38.85 37.70 38.25 0.0M
2023-01-20 38.05 38.90 36.70 37.65 0.0M
2023-01-19 38.05 39.80 36.50 37.55 0.0M
2023-01-18 38.25 39.00 36.00 38.00 0.0M
2023-01-16 37.50 39.00 36.95 37.75 0.0M
2023-01-13 39.00 40.00 37.25 37.30 0.0M
2023-01-12 39.75 39.80 37.85 38.95 0.0M
2023-01-11 38.45 39.85 38.45 39.80 0.0M
2023-01-10 41.85 41.85 37.90 38.25 0.0M
2023-01-09 39.95 39.95 38.55 39.90 0.0M
2023-01-06 41.80 41.80 38.10 39.95 0.0M
2023-01-05 41.35 41.35 38.55 39.95 0.0M
2023-01-04 38.25 40.95 38.25 39.65 0.0M
2023-01-03 41.55 42.00 38.00 39.10 0.0M
2023-01-02 40.15 41.85 38.20 40.00 0.0M