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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 39.70 40.00 38.40 38.90 0.0M
2021-12-30 39.25 39.90 38.65 39.30 0.0M
2021-12-29 39.50 39.50 38.45 38.70 0.0M
2021-12-28 38.40 40.45 38.40 39.10 0.1M
2021-12-27 38.45 38.55 36.10 38.35 0.0M
2021-12-24 37.00 38.20 36.80 37.25 0.0M
2021-12-23 38.45 38.45 37.00 37.20 0.0M
2021-12-22 37.90 38.85 36.40 37.35 0.0M
2021-12-21 37.60 39.45 36.50 37.90 0.0M
2021-12-20 40.05 40.05 37.95 38.15 0.0M
2021-12-17 40.45 40.90 39.15 39.65 0.0M
2021-12-16 40.05 41.00 39.25 39.75 0.0M
2021-12-15 40.80 40.80 39.40 40.55 0.0M
2021-12-14 41.40 41.40 39.50 39.85 0.1M
2021-12-13 40.00 45.00 40.00 40.70 0.2M
2021-12-10 40.00 40.00 39.55 39.75 0.0M
2021-12-09 39.60 40.60 39.25 39.90 0.0M
2021-12-08 39.80 40.60 39.30 40.10 0.0M
2021-12-07 39.90 40.25 39.10 39.80 0.0M
2021-12-06 40.80 40.80 38.60 39.35 0.0M
2021-12-03 38.70 40.90 38.70 40.00 0.0M
2021-12-02 39.85 40.00 38.50 39.75 0.0M
2021-12-01 39.00 39.85 37.30 39.65 0.0M
2021-11-30 37.20 39.30 37.20 38.45 0.0M
2021-11-29 37.80 38.80 37.50 37.95 0.0M
2021-11-26 39.10 39.60 38.00 38.75 0.1M
2021-11-25 36.45 39.60 36.05 39.10 0.1M
2021-11-24 38.70 39.70 34.15 36.20 0.1M
2021-11-23 38.95 39.60 38.00 38.85 0.0M
2021-11-22 40.00 40.50 38.10 38.95 0.0M
2021-11-18 40.95 40.95 39.50 40.00 0.0M
2021-11-17 41.50 41.50 40.00 40.10 0.0M
2021-11-16 40.05 41.70 40.05 41.35 0.0M
2021-11-15 42.05 42.35 40.55 40.70 0.0M
2021-11-12 41.25 42.20 39.65 41.20 0.1M
2021-11-11 41.85 41.85 41.00 41.10 0.0M
2021-11-10 41.60 41.60 40.50 41.10 0.0M
2021-11-09 40.00 41.75 39.85 40.95 0.1M
2021-11-08 40.90 40.90 39.35 39.75 0.0M
2021-11-04 40.00 40.75 39.10 40.15 0.0M
2021-11-03 39.55 40.45 39.05 39.35 0.0M
2021-11-02 40.00 40.65 39.55 40.00 0.0M
2021-11-01 40.80 40.80 39.80 40.05 0.0M
2021-10-29 40.50 41.10 39.40 40.00 0.0M
2021-10-28 41.05 41.05 39.50 39.85 0.0M
2021-10-27 40.90 41.60 40.10 40.55 0.0M
2021-10-26 41.00 42.10 40.65 41.40 0.0M
2021-10-25 41.65 41.65 38.50 40.40 0.1M
2021-10-22 41.95 41.95 40.25 40.80 0.0M
2021-10-21 41.30 41.70 40.50 41.00 0.0M
2021-10-20 42.40 42.40 40.60 40.95 0.1M
2021-10-19 40.30 42.40 40.30 41.60 0.0M
2021-10-18 43.00 43.00 35.00 41.60 0.2M
2021-10-14 42.25 43.20 42.25 42.40 0.1M
2021-10-13 43.00 43.00 42.30 42.55 0.0M
2021-10-12 42.50 43.45 42.25 42.60 0.0M
2021-10-11 44.10 44.50 42.55 42.90 0.0M
2021-10-08 44.25 45.00 43.00 43.40 0.0M
2021-10-07 43.55 44.40 43.50 43.85 0.0M
2021-10-06 42.80 47.50 42.25 43.90 0.3M
2021-10-05 42.20 42.85 42.10 42.35 0.0M
2021-10-04 43.00 43.35 41.60 42.20 0.0M
2021-10-01 43.75 43.75 42.15 42.40 0.0M
2021-09-30 42.75 44.35 42.25 43.20 0.0M
2021-09-29 42.00 42.90 42.00 42.35 0.0M
2021-09-28 43.60 44.10 42.50 42.70 0.0M
2021-09-27 45.65 45.65 43.25 43.60 0.0M
2021-09-24 45.35 46.20 43.10 45.20 0.1M
2021-09-23 44.95 46.50 43.50 45.35 0.1M
2021-09-22 41.15 47.00 40.30 45.15 0.3M
2021-09-21 40.25 41.80 40.00 40.90 0.0M
2021-09-20 41.50 42.00 40.15 40.65 0.0M
2021-09-17 42.30 42.45 41.20 41.50 0.0M
2021-09-16 42.10 42.50 41.70 42.25 0.0M
2021-09-15 42.45 42.45 41.65 42.15 0.0M
2021-09-14 42.45 42.45 41.60 42.00 0.0M
2021-09-13 41.55 42.70 41.55 42.05 0.0M
2021-09-09 42.85 42.85 42.00 42.30 0.0M
2021-09-08 42.75 42.80 41.80 42.40 0.0M
2021-09-07 42.80 42.80 41.50 42.00 0.1M
2021-09-06 43.50 43.50 42.10 42.25 0.0M
2021-09-03 42.40 43.35 42.40 42.75 0.0M
2021-09-02 43.40 43.40 42.30 42.80 0.0M
2021-09-01 43.50 43.50 42.10 42.55 0.0M
2021-08-31 43.50 44.00 42.55 42.75 0.0M
2021-08-30 42.00 44.50 42.00 43.55 0.1M
2021-08-27 42.75 43.25 42.10 42.25 0.0M
2021-08-26 43.10 43.60 42.50 42.50 0.0M
2021-08-25 42.45 43.60 41.00 43.10 0.0M
2021-08-24 40.50 42.10 39.50 41.70 0.1M
2021-08-23 42.50 43.75 38.70 40.50 0.1M
2021-08-20 44.45 44.45 42.25 42.85 0.0M
2021-08-18 43.90 45.25 43.25 44.20 0.1M
2021-08-17 43.65 43.65 41.50 42.65 0.0M
2021-08-16 43.50 43.65 42.00 42.40 0.1M
2021-08-13 43.50 45.80 43.50 44.25 0.0M
2021-08-12 42.95 45.45 42.40 45.25 0.1M
2021-08-11 44.10 44.10 39.90 42.60 0.1M
2021-08-10 44.40 45.20 42.15 43.20 0.1M
2021-08-09 45.70 45.70 43.55 43.80 0.0M
2021-08-06 45.00 46.00 44.30 45.15 0.0M
2021-08-05 46.00 46.50 44.00 44.70 0.0M
2021-08-04 46.95 48.00 45.50 46.00 0.1M
2021-08-03 48.20 48.20 46.55 47.05 0.0M
2021-08-02 47.50 48.80 46.15 47.35 0.1M
2021-07-30 48.95 48.95 46.70 46.90 0.0M
2021-07-29 48.95 48.95 47.00 47.80 0.1M
2021-07-28 47.50 48.85 44.80 48.05 0.1M
2021-07-27 48.10 49.00 46.00 46.60 0.1M
2021-07-26 49.60 49.90 47.60 48.00 0.1M
2021-07-23 47.70 51.50 47.70 48.35 0.2M
2021-07-22 47.45 49.50 46.05 47.70 0.2M
2021-07-20 48.45 49.35 45.15 45.90 0.2M
2021-07-19 45.00 49.65 44.25 47.80 0.6M
2021-07-16 44.30 45.70 43.30 43.95 0.0M
2021-07-15 46.15 46.15 43.10 43.95 0.1M
2021-07-14 45.65 47.00 45.00 45.70 0.2M
2021-07-13 42.45 45.95 41.80 45.15 0.4M
2021-07-12 42.75 42.90 41.50 41.75 0.1M
2021-07-09 42.40 42.40 41.50 42.05 0.0M
2021-07-08 42.00 42.85 41.75 42.10 0.1M
2021-07-07 42.70 42.70 41.80 42.25 0.1M
2021-07-06 43.00 43.00 42.05 42.25 0.1M
2021-07-05 42.35 44.00 42.00 42.45 0.1M
2021-07-02 42.35 43.40 42.00 42.90 0.1M
2021-07-01 43.00 43.00 42.00 42.20 0.1M
2021-06-30 44.25 44.95 43.50 43.55 0.0M
2021-06-29 44.30 45.35 43.20 44.00 0.1M
2021-06-28 45.00 45.00 43.40 43.70 0.0M
2021-06-25 42.40 45.00 42.10 44.35 0.1M
2021-06-24 43.50 43.80 41.60 42.40 0.0M
2021-06-23 43.25 44.00 42.60 42.90 0.0M
2021-06-22 44.25 44.25 43.10 43.45 0.0M
2021-06-21 42.30 43.50 42.15 43.10 0.0M
2021-06-18 43.50 44.45 41.80 43.65 0.1M
2021-06-17 44.95 44.95 43.10 43.50 0.0M
2021-06-16 45.40 45.65 43.50 44.55 0.0M
2021-06-15 45.00 46.80 44.20 44.75 0.1M
2021-06-14 42.35 49.00 42.00 44.40 0.1M
2021-06-11 43.05 43.05 42.35 42.65 0.1M
2021-06-10 43.20 43.20 42.25 42.75 0.1M
2021-06-09 43.80 43.80 42.00 42.35 0.1M
2021-06-08 42.80 43.60 42.50 43.35 0.1M
2021-06-07 43.00 43.85 42.00 42.45 0.1M
2021-06-04 43.50 44.00 42.50 42.90 0.1M
2021-06-03 41.80 44.00 41.80 43.10 0.1M
2021-06-02 42.00 42.85 40.80 42.50 0.0M
2021-06-01 43.40 43.40 42.00 42.20 0.0M
2021-05-31 43.00 44.00 42.40 42.55 0.1M
2021-05-28 43.10 43.40 42.75 42.85 0.0M
2021-05-27 44.10 44.15 42.25 43.25 0.1M
2021-05-26 44.20 44.20 43.10 43.50 0.0M
2021-05-25 44.40 44.40 43.25 43.60 0.1M
2021-05-24 44.10 44.50 43.15 44.00 0.1M
2021-05-21 44.00 45.00 43.80 44.05 0.1M
2021-05-20 44.80 44.80 43.00 44.35 0.1M
2021-05-19 44.55 45.30 43.45 44.05 0.1M
2021-05-18 45.00 46.95 43.30 44.05 0.1M
2021-05-17 48.30 48.30 41.25 44.20 0.4M
2021-05-14 49.60 50.85 49.10 49.40 0.2M
2021-05-12 49.80 50.50 48.00 49.20 0.2M
2021-05-11 48.90 49.00 47.30 48.70 0.1M
2021-05-10 46.60 49.80 45.25 48.90 0.4M
2021-05-07 46.95 47.35 45.10 45.95 0.1M
2021-05-06 48.00 48.50 45.50 46.35 0.1M
2021-05-05 45.55 48.70 44.20 47.50 0.1M
2021-05-04 46.00 50.00 45.00 45.55 0.4M
2021-05-03 41.45 45.00 41.45 44.40 0.2M
2021-04-30 41.25 43.25 40.15 42.85 0.1M
2021-04-29 43.50 43.50 40.30 41.25 0.1M
2021-04-28 41.60 43.05 34.00 42.20 0.2M
2021-04-27 40.65 41.30 40.50 41.00 0.0M
2021-04-26 42.10 42.10 40.40 40.65 0.0M
2021-04-23 42.10 42.85 40.55 41.20 0.1M
2021-04-22 43.20 43.20 40.10 41.60 0.1M
2021-04-20 38.00 44.00 38.00 42.10 0.2M
2021-04-19 39.20 39.20 37.20 37.90 0.0M
2021-04-16 40.00 40.50 39.10 39.20 0.0M
2021-04-15 38.85 40.00 38.20 39.55 0.0M
2021-04-13 38.50 38.95 37.50 38.45 0.0M
2021-04-12 39.65 39.65 37.00 37.75 0.1M
2021-04-09 40.00 40.10 39.50 39.75 0.0M
2021-04-08 39.80 40.75 39.40 40.00 0.1M
2021-04-07 41.95 42.00 39.50 39.95 0.1M
2021-04-06 39.65 41.50 39.65 40.70 0.0M
2021-04-05 41.45 41.45 39.50 39.95 0.0M
2021-04-01 39.60 41.00 38.70 40.50 0.0M
2021-03-31 38.50 40.00 38.20 39.60 0.1M
2021-03-30 39.00 40.00 37.50 38.05 0.0M
2021-03-26 38.00 38.50 37.25 37.65 0.0M
2021-03-25 40.00 40.65 36.75 37.85 0.1M
2021-03-24 39.95 41.45 39.10 40.00 0.1M
2021-03-23 40.40 41.45 38.05 40.00 0.1M
2021-03-22 41.25 41.80 38.00 40.35 0.0M
2021-03-19 40.00 41.00 38.50 40.50 0.0M
2021-03-18 41.90 42.90 40.05 40.70 0.0M
2021-03-17 42.25 42.95 41.40 41.90 0.0M
2021-03-16 42.35 43.50 42.35 42.75 0.0M
2021-03-15 43.10 43.90 42.00 42.60 0.0M
2021-03-12 43.95 44.00 42.00 43.25 0.0M
2021-03-10 43.50 44.40 42.65 43.05 0.0M
2021-03-09 43.80 44.45 43.10 43.35 0.0M
2021-03-08 44.85 44.85 43.25 43.55 0.0M
2021-03-05 44.60 44.70 43.20 43.80 0.1M
2021-03-04 43.05 45.90 43.00 44.20 0.1M
2021-03-03 41.15 48.50 41.15 44.25 0.3M
2021-03-02 42.00 42.35 41.20 41.50 0.0M
2021-03-01 42.90 42.90 41.05 41.20 0.0M
2021-02-26 40.50 42.10 40.25 41.55 0.0M
2021-02-25 42.75 42.90 41.50 42.10 0.1M
2021-02-24 41.50 42.90 41.20 42.15 0.0M
2021-02-23 41.90 43.00 40.00 41.75 0.1M
2021-02-22 42.25 42.95 41.00 41.55 0.1M
2021-02-19 44.00 44.00 42.00 42.55 0.1M
2021-02-18 43.90 43.90 42.50 43.10 0.0M
2021-02-17 43.90 43.90 42.30 43.30 0.1M
2021-02-16 43.80 43.90 43.00 43.20 0.1M
2021-02-15 45.00 45.40 43.45 43.90 0.0M
2021-02-12 45.35 45.90 44.00 44.45 0.0M
2021-02-11 43.60 45.40 42.80 44.55 0.1M
2021-02-10 45.15 46.10 42.75 43.95 0.1M
2021-02-09 46.40 46.40 44.00 44.65 0.1M
2021-02-08 47.85 47.85 44.50 45.55 0.1M
2021-02-05 45.90 47.15 45.00 45.25 0.1M
2021-02-04 46.75 46.75 45.10 45.80 0.1M
2021-02-03 45.95 46.45 44.10 45.75 0.1M
2021-02-02 47.00 47.40 44.55 45.05 0.1M
2021-02-01 44.95 46.60 43.50 46.35 0.1M
2021-01-29 44.85 46.45 44.15 44.35 0.1M
2021-01-28 45.35 47.00 43.50 44.45 0.1M
2021-01-27 42.05 46.65 39.70 45.35 0.2M
2021-01-25 44.00 44.00 41.35 42.45 0.2M
2021-01-22 44.40 45.95 42.00 44.95 0.1M
2021-01-21 48.00 48.00 43.20 43.75 0.2M
2021-01-20 47.00 49.80 46.95 48.00 0.3M
2021-01-19 43.15 46.20 42.20 46.20 0.2M
2021-01-18 42.35 43.50 41.50 42.00 0.1M
2021-01-15 43.50 43.85 41.50 42.35 0.1M
2021-01-14 43.30 44.00 42.05 43.10 0.1M
2021-01-13 44.90 45.70 42.10 43.30 0.1M
2021-01-12 45.00 46.00 41.55 44.60 0.2M
2021-01-11 46.35 48.20 43.20 44.85 0.2M
2021-01-08 49.80 49.80 45.00 46.35 0.4M
2021-01-07 52.70 53.30 46.00 49.10 0.6M
2021-01-06 45.90 51.25 45.70 49.40 1.1M
2021-01-05 36.95 43.70 36.95 43.70 0.7M
2021-01-04 38.90 38.90 36.00 36.45 0.1M
2021-01-01 37.70 38.00 36.70 37.30 0.1M