Investment Trust of India Ltd (TNVE)

TNVE
🏛️ インド →
144.55
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
2025-09-26 150.80 154.25 143.75 144.55 0.0M
2025-09-25 158.80 158.80 150.10 150.80 0.0M
2025-09-24 155.85 158.80 155.85 157.20 0.0M
2025-09-23 151.00 155.85 150.25 155.85 0.0M
2025-09-22 155.55 155.55 148.70 151.45 0.0M
2025-09-19 158.00 158.60 149.50 154.45 0.2M
2025-09-18 151.35 152.00 148.25 150.10 0.0M
2025-09-17 146.00 153.15 146.00 151.35 0.0M
2025-09-16 149.80 151.70 149.80 150.90 0.0M
2025-09-15 152.00 152.00 146.45 148.55 0.0M
2025-09-12 151.00 152.00 148.00 151.70 0.0M
2025-09-11 153.40 153.45 150.90 151.10 0.0M
2025-09-10 153.15 155.50 152.45 152.50 0.0M
2025-09-09 153.00 156.40 150.00 150.25 0.0M
2025-09-08 154.50 159.00 149.20 150.05 0.0M
2025-09-05 153.65 154.70 153.55 154.10 0.0M
2025-09-04 153.75 156.00 151.30 152.20 0.0M
2025-09-03 151.90 155.45 151.90 153.60 0.0M
2025-09-02 152.80 154.10 152.00 153.30 0.0M
2025-09-01 151.75 154.95 150.85 154.10 0.0M
2025-08-29 152.00 155.40 150.50 152.90 0.0M
2025-08-28 150.35 156.60 150.00 150.70 0.0M
2025-08-26 158.00 158.00 152.10 153.00 0.0M
2025-08-25 157.30 158.90 154.60 158.00 0.0M
2025-08-22 154.60 159.35 154.60 155.90 0.2M
2025-08-21 154.00 157.40 153.00 156.10 0.0M
2025-08-20 157.40 158.45 154.60 154.60 0.0M
2025-08-19 156.30 158.70 153.00 154.70 0.0M
2025-08-18 172.00 172.00 155.15 156.30 0.0M
2025-08-14 155.20 164.70 155.20 157.15 0.0M
2025-08-13 155.60 164.00 150.30 163.15 0.0M
2025-08-12 153.15 158.30 153.05 156.25 0.0M
2025-08-11 154.70 156.65 152.00 153.20 0.0M
2025-08-08 158.95 160.80 154.95 157.35 0.0M
2025-08-07 177.95 177.95 156.00 158.95 0.0M
2025-08-06 156.00 159.55 149.10 155.05 0.0M
2025-08-05 164.00 165.20 156.80 158.75 0.0M
2025-08-04 166.65 166.65 162.00 162.95 0.0M
2025-08-01 164.40 166.00 161.80 163.20 0.0M
2025-07-31 162.50 166.30 159.70 161.40 0.0M
2025-07-30 171.00 174.05 166.35 167.35 0.0M
2025-07-29 163.00 171.80 163.00 169.20 0.0M
2025-07-28 166.15 167.00 162.10 163.35 0.0M
2025-07-25 174.40 177.30 171.50 172.10 0.0M
2025-07-24 174.80 184.00 165.75 174.35 0.0M
2025-07-23 160.20 176.60 159.40 171.15 0.0M
2025-07-22 142.00 160.60 142.00 159.40 0.0M
2025-07-21 158.00 158.00 153.20 155.10 0.0M
2025-07-18 156.95 159.95 153.20 158.00 0.0M
2025-07-17 159.50 159.50 152.45 156.25 0.0M
2025-07-16 145.95 159.25 145.95 158.30 0.0M
2025-07-15 150.30 152.50 149.55 152.00 0.0M
2025-07-14 146.95 149.00 146.40 148.90 0.0M
2025-07-11 153.00 153.00 145.25 146.95 0.0M
2025-07-10 145.25 146.85 143.70 145.20 0.0M
2025-07-09 149.70 149.70 137.00 145.20 0.0M
2025-07-08 148.05 149.70 147.45 149.70 0.0M
2025-07-07 143.55 150.00 143.55 147.55 0.0M
2025-07-04 146.70 153.25 145.35 146.20 0.0M
2025-07-03 148.30 149.75 145.15 146.45 0.0M
2025-07-02 151.40 151.65 146.80 149.95 0.0M
2025-07-01 153.45 155.70 150.00 150.10 0.0M
2025-06-30 153.05 154.50 153.05 154.45 0.0M
2025-06-27 152.45 154.40 151.00 153.15 0.0M
2025-06-26 149.95 153.40 149.60 152.70 0.0M
2025-06-25 151.60 151.60 145.75 148.20 0.0M
2025-06-24 150.00 151.45 148.10 150.55 0.0M
2025-06-23 147.60 149.20 146.35 148.50 0.0M
2025-06-20 148.30 149.45 147.00 149.25 0.0M
2025-06-19 148.35 153.45 147.45 148.40 0.0M
2025-06-18 142.00 152.10 141.55 149.40 0.0M
2025-06-17 153.80 153.80 147.00 149.40 0.0M
2025-06-16 152.80 154.45 150.45 153.35 0.0M
2025-06-13 152.35 156.15 151.70 152.95 0.0M
2025-06-12 157.40 163.40 155.00 155.65 0.0M
2025-06-11 161.90 163.00 153.45 161.80 0.0M
2025-06-10 154.70 160.00 153.55 154.05 0.0M
2025-06-09 156.85 160.20 153.60 154.80 0.0M
2025-06-06 151.35 157.00 151.00 156.10 0.0M
2025-06-05 148.00 153.00 146.75 149.05 0.0M
2025-06-04 149.50 149.50 148.00 148.00 0.0M
2025-06-03 150.35 151.60 145.75 145.75 0.0M
2025-06-02 144.50 151.00 144.50 149.45 0.0M
2025-05-30 143.30 144.55 142.05 143.40 0.0M
2025-05-29 146.10 146.55 143.10 144.45 0.0M
2025-05-28 146.25 146.95 145.65 146.95 0.0M
2025-05-27 147.15 147.15 145.00 146.25 0.0M
2025-05-26 146.90 150.00 146.00 146.55 0.0M
2025-05-23 149.20 149.70 145.00 146.90 0.0M
2025-05-22 146.95 147.25 146.95 147.25 0.0M
2025-05-21 154.05 154.05 146.95 147.55 0.0M
2025-05-20 149.10 154.70 149.10 152.50 0.0M
2025-05-19 150.60 150.60 148.45 149.00 0.0M
2025-05-16 162.95 162.95 149.15 150.00 0.0M
2025-05-15 149.00 151.00 148.50 150.35 0.0M
2025-05-14 149.00 151.00 148.25 148.55 0.0M
2025-05-13 151.00 151.00 148.00 148.05 0.0M
2025-05-12 152.00 156.00 149.20 151.00 0.0M
2025-05-09 149.45 150.60 142.00 147.45 0.0M
2025-05-08 149.05 151.15 144.00 146.25 0.0M
2025-05-07 151.65 155.45 145.00 147.25 0.0M
2025-05-06 161.45 163.50 151.00 153.10 0.0M
2025-05-05 140.55 151.10 139.80 151.10 0.0M
2025-05-02 139.75 139.75 137.00 137.40 0.0M
2025-04-30 138.65 140.85 136.45 137.85 0.0M
2025-04-29 141.80 142.50 141.65 142.00 0.0M
2025-04-28 139.60 144.45 139.05 139.15 0.0M
2025-04-25 148.75 148.75 138.90 140.40 0.0M
2025-04-24 147.80 150.20 145.85 148.20 0.0M
2025-04-23 151.80 151.80 145.20 150.00 0.0M
2025-04-22 150.70 152.00 147.95 150.00 0.0M
2025-04-21 154.45 155.45 145.50 151.45 0.0M
2025-04-17 157.05 160.10 154.00 155.45 0.0M
2025-04-16 159.85 170.80 155.00 162.55 0.1M
2025-04-15 115.65 146.40 115.65 146.40 0.0M
2025-04-11 139.00 139.00 121.60 122.00 0.0M
2025-04-09 117.50 120.35 117.35 118.15 0.0M
2025-04-08 116.85 118.75 113.65 117.75 0.0M
2025-04-07 118.10 118.10 112.75 113.65 0.0M
2025-04-04 128.00 128.00 122.00 123.55 0.0M
2025-04-03 131.15 132.60 128.00 128.10 0.0M
2025-04-02 125.20 133.40 125.20 131.15 0.0M
2025-04-01 123.00 126.15 122.85 125.00 0.0M
2025-03-28 120.40 123.75 118.00 120.00 0.0M
2025-03-27 124.50 125.00 116.00 118.10 0.0M
2025-03-26 125.55 125.55 122.25 123.10 0.0M
2025-03-25 129.00 129.00 122.00 125.20 0.0M
2025-03-24 129.00 133.00 127.00 131.25 0.0M
2025-03-21 130.80 131.55 127.00 127.90 0.0M
2025-03-20 136.30 137.35 125.20 128.90 0.0M
2025-03-19 135.10 136.90 132.75 135.10 0.0M
2025-03-18 136.90 138.35 134.10 135.50 0.0M
2025-03-17 135.15 138.45 132.60 133.50 0.0M
2025-03-13 137.00 137.20 135.00 135.65 0.0M
2025-03-12 137.40 138.30 135.20 135.20 0.0M
2025-03-11 139.90 139.90 134.50 136.80 0.0M
2025-03-10 168.00 168.00 138.00 140.00 0.0M
2025-03-07 140.60 150.15 140.50 144.75 0.0M
2025-03-06 137.25 150.00 137.25 141.85 0.0M
2025-03-05 140.10 146.00 138.70 142.25 0.0M
2025-03-04 135.05 140.65 133.60 136.30 0.0M
2025-03-03 160.00 160.00 134.30 138.60 0.0M
2025-02-28 143.90 143.90 136.50 136.50 0.0M
2025-02-27 163.20 163.20 143.55 143.55 0.0M
2025-02-25 148.10 149.00 146.50 149.00 0.0M
2025-02-24 139.25 150.25 136.70 145.80 0.0M
2025-02-21 150.25 151.35 139.20 140.05 0.0M
2025-02-20 150.00 151.00 147.00 148.35 0.0M
2025-02-19 150.00 158.00 150.00 150.45 0.0M
2025-02-18 138.00 151.10 138.00 147.70 0.0M
2025-02-17 147.80 151.90 137.95 151.10 0.0M
2025-02-14 161.60 162.00 143.00 147.80 0.0M
2025-02-13 165.95 168.25 160.05 161.05 0.0M
2025-02-12 160.00 170.05 156.40 160.00 0.0M
2025-02-11 170.05 178.85 160.00 164.60 0.0M
2025-02-10 175.25 180.00 175.25 178.05 0.0M
2025-02-07 176.15 178.30 174.00 175.60 0.0M
2025-02-06 176.80 192.30 171.90 176.15 0.0M
2025-02-05 172.50 175.90 169.35 169.90 0.0M
2025-02-04 169.70 169.70 164.90 167.95 0.0M
2025-02-03 171.00 174.05 168.00 169.70 0.0M
2025-02-01 172.00 172.00 172.00 172.00 0.0M
2025-01-31 174.00 175.75 167.95 168.25 0.0M
2025-01-30 170.95 175.00 170.25 175.00 0.0M
2025-01-29 174.30 175.05 168.40 170.30 0.0M
2025-01-28 167.20 170.60 167.20 170.00 0.0M
2025-01-27 172.00 172.00 167.00 168.85 0.0M
2025-01-24 177.00 179.20 168.50 169.95 0.0M
2025-01-23 174.00 176.85 174.00 176.60 0.0M
2025-01-22 172.50 174.45 169.45 170.50 0.0M
2025-01-21 180.00 180.00 168.50 171.55 0.0M
2025-01-20 174.15 178.60 173.00 176.85 0.0M
2025-01-17 172.90 178.45 170.00 174.90 0.0M
2025-01-16 167.50 173.65 167.50 172.95 0.0M
2025-01-15 167.00 171.75 164.95 171.75 0.0M
2025-01-14 171.20 173.90 165.70 169.20 0.0M
2025-01-13 169.95 169.95 169.95 169.95 0.0M
2025-01-10 188.00 188.00 178.85 178.85 0.0M
2025-01-09 178.05 190.00 178.05 188.25 0.0M
2025-01-08 193.85 193.85 186.15 186.55 0.0M
2025-01-07 194.05 198.40 191.85 193.85 0.0M
2025-01-06 193.00 197.10 186.65 189.35 0.0M
2025-01-03 199.70 200.05 191.15 194.00 0.0M
2025-01-02 198.00 200.00 196.30 197.50 0.0M
2025-01-01 197.00 198.85 193.55 195.25 0.0M