Kriti Nutrients Ltd (KNLT)

KNLT
🏛️ インド →
92.80
最終更新: 2025-10-07
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
13:25 94.80 95.00 94.80 94.80 0.1K
13:45 95.00 95.00 95.00 95.00 0.0K
14:45 94.96 94.96 94.96 94.96 0.0K
15:25 94.96 94.96 94.96 94.96 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-07 93.60 93.60 92.80 92.80 0.0M
2025-10-06 93.50 94.17 93.28 93.38 0.0M
2025-10-03 88.55 95.37 88.55 93.48 0.0M
2025-10-01 94.80 95.00 94.80 94.96 0.0M
2025-09-30 95.05 95.57 94.50 94.67 0.0M
2025-09-29 92.98 95.08 92.98 94.00 0.0M
2025-09-26 95.48 96.08 91.97 92.71 0.0M
2025-09-25 94.10 96.70 94.10 94.61 0.0M
2025-09-24 96.11 96.95 95.02 95.26 0.0M
2025-09-23 97.00 97.00 95.56 95.56 0.0M
2025-09-22 95.60 98.50 95.60 96.36 0.0M
2025-09-19 96.79 97.53 95.00 95.12 0.0M
2025-09-18 96.29 97.58 95.89 96.23 0.0M
2025-09-17 95.24 96.40 93.50 95.70 0.0M
2025-09-16 97.43 98.40 94.80 95.48 0.0M
2025-09-15 96.90 98.86 95.26 96.26 0.0M
2025-09-12 95.85 98.00 94.00 96.25 0.0M
2025-09-11 97.83 99.80 94.43 94.85 0.0M
2025-09-10 94.61 99.26 94.61 96.70 0.0M
2025-09-09 97.00 100.76 95.00 96.24 0.0M
2025-09-08 98.01 98.28 93.91 95.18 0.0M
2025-09-05 99.64 99.64 96.36 97.37 0.0M
2025-09-04 101.30 102.30 99.17 99.64 0.0M
2025-09-03 100.35 101.08 99.90 99.95 0.0M
2025-09-02 98.80 100.50 97.47 100.08 0.0M
2025-09-01 98.10 99.00 97.45 98.80 0.0M
2025-08-29 98.35 99.05 96.90 97.65 0.0M
2025-08-28 104.00 104.00 97.90 98.30 0.0M
2025-08-26 98.00 99.10 96.00 98.20 0.0M
2025-08-25 100.20 100.60 99.45 99.45 0.0M
2025-08-22 101.05 101.40 97.50 97.80 0.0M
2025-08-21 99.05 101.60 99.00 100.80 0.0M
2025-08-20 100.55 101.60 99.70 101.60 0.0M
2025-08-19 100.25 100.75 99.05 99.70 0.0M
2025-08-18 100.10 101.10 100.10 100.60 0.0M
2025-08-14 110.00 110.00 99.75 100.35 0.0M
2025-08-13 100.15 102.20 99.25 99.75 0.0M
2025-08-12 100.00 103.95 98.85 101.00 0.0M
2025-08-11 111.00 111.00 99.35 100.05 0.0M
2025-08-08 103.45 103.45 100.00 101.20 0.0M
2025-08-07 103.00 105.00 101.75 103.00 0.0M
2025-08-06 108.90 108.90 103.70 104.25 0.0M
2025-08-05 109.40 109.90 108.00 109.00 0.0M
2025-08-04 109.20 109.70 108.20 108.75 0.0M
2025-08-01 108.45 111.80 108.45 109.80 0.0M
2025-07-31 109.00 110.40 107.75 107.95 0.0M
2025-07-30 110.10 110.10 108.20 108.75 0.0M
2025-07-29 107.25 112.60 107.25 111.60 0.0M
2025-07-28 111.95 111.95 102.10 103.75 0.0M
2025-07-25 108.00 111.00 107.30 109.80 0.0M
2025-07-24 110.20 110.70 109.20 109.20 0.0M
2025-07-23 110.40 113.50 109.45 110.90 0.0M
2025-07-22 109.05 110.00 107.00 107.55 0.0M
2025-07-21 109.10 111.10 107.75 109.20 0.0M
2025-07-18 112.30 112.95 109.60 111.65 0.0M
2025-07-17 109.50 111.85 108.30 110.25 0.0M
2025-07-16 109.05 111.85 108.00 109.50 0.0M
2025-07-15 110.15 110.50 107.30 108.85 0.0M
2025-07-14 111.00 113.10 108.90 109.05 0.0M
2025-07-11 110.80 111.60 109.40 110.20 0.0M
2025-07-10 111.00 114.00 110.25 112.05 0.0M
2025-07-09 113.30 114.00 111.45 111.50 0.0M
2025-07-08 109.35 113.70 109.35 113.00 0.0M
2025-07-07 112.50 113.60 112.35 112.45 0.0M
2025-07-04 106.00 113.55 106.00 112.25 0.0M
2025-07-03 111.20 114.65 111.20 113.05 0.0M
2025-07-02 113.95 113.95 112.85 113.85 0.0M
2025-07-01 105.00 114.70 105.00 114.00 0.0M
2025-06-30 106.00 116.40 106.00 114.55 0.0M
2025-06-27 113.75 115.90 113.75 114.30 0.0M
2025-06-26 117.00 117.80 113.00 114.25 0.0M
2025-06-25 114.35 117.50 114.25 115.20 0.0M
2025-06-24 113.55 117.25 113.55 114.10 0.0M
2025-06-23 115.55 115.55 113.00 113.40 0.0M
2025-06-20 117.95 119.25 115.40 115.40 0.0M
2025-06-19 125.00 125.00 113.65 114.85 0.0M
2025-06-18 112.15 123.00 112.15 118.50 0.0M
2025-06-17 120.50 122.90 119.90 122.55 0.0M
2025-06-16 117.05 122.50 117.05 119.45 0.0M
2025-06-13 115.50 123.10 114.70 121.80 0.0M
2025-06-12 118.00 122.00 117.50 117.90 0.0M
2025-06-11 116.00 124.35 114.85 119.70 0.0M
2025-06-10 117.00 117.95 111.40 114.05 0.0M
2025-06-09 113.45 115.45 113.45 114.75 0.0M
2025-06-06 113.75 113.75 113.45 113.45 0.0M
2025-06-05 113.00 113.70 112.20 112.20 0.0M
2025-06-04 114.50 114.65 113.00 113.90 0.0M
2025-06-02 108.80 114.00 108.80 111.70 0.0M
2025-05-30 112.80 115.00 111.60 113.61 0.0M
2025-05-29 110.57 114.00 110.57 112.90 0.0M
2025-05-28 110.67 112.33 110.31 110.57 0.0M
2025-05-27 115.00 115.00 107.19 110.67 0.0M
2025-05-26 106.18 115.00 106.18 111.70 0.0M
2025-05-23 110.70 111.99 104.21 110.58 0.0M
2025-05-22 116.40 122.00 114.00 121.15 0.0M
2025-05-21 123.34 123.34 118.00 118.46 0.0M
2025-05-20 123.00 123.04 120.00 122.12 0.0M
2025-05-19 123.30 124.50 122.71 123.04 0.0M
2025-05-16 115.95 122.61 115.31 119.65 0.0M
2025-05-15 108.81 117.50 108.81 115.29 0.0M
2025-05-14 109.00 110.00 107.25 108.80 0.0M
2025-05-13 110.41 110.71 106.00 107.77 0.0M
2025-05-12 106.00 112.51 101.50 110.98 0.0M
2025-05-09 97.01 100.00 93.23 96.21 0.0M
2025-05-08 97.22 102.00 97.22 100.50 0.0M
2025-05-07 105.00 105.00 94.58 96.73 0.0M
2025-05-06 98.65 100.24 98.09 99.66 0.0M
2025-05-05 95.20 107.73 95.20 100.61 0.0M
2025-05-02 99.57 100.65 94.06 97.42 0.0M
2025-04-30 98.20 99.72 98.00 98.54 0.0M
2025-04-29 100.36 103.00 96.00 99.88 0.0M
2025-04-28 100.00 100.86 99.80 100.36 0.0M
2025-04-25 102.89 102.89 100.83 101.31 0.0M
2025-04-24 106.14 106.14 102.76 102.89 0.0M
2025-04-23 105.00 106.20 103.55 103.55 0.0M
2025-04-22 113.90 113.90 103.65 103.89 0.0M
2025-04-21 100.56 107.99 100.56 103.36 0.0M
2025-04-17 103.08 105.00 100.00 103.83 0.0M
2025-04-16 103.08 104.82 101.50 102.57 0.0M
2025-04-15 103.00 104.99 102.50 103.08 0.0M
2025-04-11 103.93 104.00 102.47 103.00 0.0M
2025-04-09 100.00 100.00 94.10 95.52 0.0M
2025-04-08 97.01 100.00 93.11 96.97 0.0M
2025-04-07 101.00 101.00 90.40 96.25 0.0M
2025-04-04 100.30 102.87 100.30 102.50 0.0M
2025-04-03 104.40 105.00 98.51 102.51 0.0M
2025-04-02 103.00 106.45 100.00 104.40 0.0M
2025-04-01 104.00 109.61 103.25 106.45 0.0M
2025-03-28 103.00 103.00 99.00 99.03 0.0M
2025-03-27 99.56 109.75 99.56 100.44 0.0M
2025-03-26 100.63 103.00 98.00 98.93 0.0M
2025-03-25 108.00 108.00 100.37 103.60 0.0M
2025-03-24 101.00 108.00 101.00 105.10 0.0M
2025-03-21 109.00 109.00 102.34 103.48 0.0M
2025-03-20 98.94 108.89 98.94 106.61 0.0M
2025-03-19 88.00 102.00 87.66 99.37 0.0M
2025-03-18 88.80 90.51 84.99 88.09 0.0M
2025-03-17 98.00 98.00 88.81 89.16 0.0M
2025-03-13 94.00 94.00 89.70 90.51 0.0M
2025-03-12 109.40 109.40 93.00 94.06 0.0M
2025-03-11 101.91 101.91 95.90 96.36 0.0M
2025-03-10 102.00 102.00 98.97 99.91 0.0M
2025-03-07 101.00 105.00 98.28 101.73 0.0M
2025-03-06 92.05 109.70 92.05 101.00 0.0M
2025-03-05 104.90 104.90 90.00 93.05 0.0M
2025-03-04 89.26 106.90 87.06 89.11 0.0M
2025-03-03 94.45 94.45 86.00 89.26 0.0M
2025-02-28 96.85 96.85 87.50 90.25 0.0M
2025-02-27 97.50 100.40 94.00 95.00 0.0M
2025-02-25 98.80 101.95 95.05 100.05 0.0M
2025-02-24 101.95 101.95 98.70 98.70 0.0M
2025-02-21 103.00 105.90 99.50 99.70 0.0M
2025-02-20 99.95 104.00 99.15 102.40 0.0M
2025-02-19 101.90 103.95 98.00 101.55 0.0M
2025-02-18 106.35 119.00 99.00 101.90 0.0M
2025-02-17 99.95 106.55 92.00 106.35 0.0M
2025-02-14 101.70 106.70 95.15 100.70 0.0M
2025-02-13 102.05 103.95 101.00 101.50 0.0M
2025-02-12 108.40 112.00 103.00 104.95 0.0M
2025-02-11 126.85 126.85 115.15 116.80 0.0M
2025-02-10 125.25 125.25 124.70 125.00 0.0M
2025-02-07 120.00 129.35 120.00 125.25 0.0M
2025-02-06 134.95 134.95 128.00 129.10 0.0M
2025-02-05 125.00 137.00 125.00 132.60 0.0M
2025-02-04 124.00 125.00 120.05 120.85 0.0M
2025-02-03 119.45 124.80 116.70 122.65 0.0M
2025-02-01 126.00 126.00 122.20 123.40 0.0M
2025-01-31 118.00 128.95 118.00 123.05 0.0M
2025-01-30 124.00 128.90 118.15 118.65 0.0M
2025-01-29 117.50 125.00 115.00 120.90 0.0M
2025-01-28 108.05 121.80 108.05 116.75 0.0M
2025-01-27 112.30 119.70 108.50 112.95 0.0M
2025-01-24 116.00 121.00 116.00 118.75 0.0M
2025-01-23 118.90 132.55 118.90 121.05 0.0M
2025-01-22 123.15 123.15 116.45 118.90 0.0M
2025-01-21 128.00 129.00 123.00 123.10 0.0M
2025-01-20 119.05 136.40 119.05 132.40 0.0M
2025-01-17 118.90 118.90 114.05 116.20 0.0M
2025-01-16 116.30 118.35 113.35 116.50 0.0M
2025-01-15 115.75 116.00 113.25 114.35 0.0M
2025-01-14 109.70 118.00 109.15 114.35 0.0M
2025-01-13 122.00 122.00 110.00 112.30 0.0M
2025-01-10 134.00 134.00 114.95 119.60 0.0M
2025-01-09 120.05 120.05 119.35 119.35 0.0M
2025-01-08 125.00 128.40 124.65 126.35 0.0M
2025-01-07 120.00 129.50 120.00 125.20 0.0M
2025-01-06 134.65 134.65 122.10 123.45 0.0M
2025-01-03 131.60 133.00 129.30 132.45 0.0M
2025-01-02 130.65 134.00 130.40 131.60 0.0M
2025-01-01 132.45 132.45 128.00 130.70 0.0M