Kriti Nutrients Ltd (KNLT)

KNLT
🏛️ インド →
94.33
最終更新: 2025-10-08
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
2022-12-30 49.15 50.25 48.85 49.30 0.0M
2022-12-29 49.00 50.20 49.00 49.10 0.0M
2022-12-28 50.40 50.40 49.35 49.90 0.0M
2022-12-27 49.40 50.45 49.05 49.95 0.0M
2022-12-26 46.15 49.35 46.10 48.50 0.0M
2022-12-23 48.50 48.70 44.90 46.50 0.0M
2022-12-22 51.00 51.70 48.80 49.55 0.0M
2022-12-21 52.20 53.60 49.75 50.65 0.0M
2022-12-20 53.35 54.70 52.90 52.95 0.0M
2022-12-19 52.05 55.30 52.05 53.55 0.0M
2022-12-16 52.90 55.00 52.00 53.75 0.0M
2022-12-15 55.25 55.25 52.80 53.10 0.0M
2022-12-14 55.00 55.30 53.00 53.35 0.0M
2022-12-13 53.60 55.00 52.75 54.85 0.0M
2022-12-12 53.45 54.40 52.85 53.60 0.0M
2022-12-09 56.95 56.95 52.20 52.85 0.0M
2022-12-08 55.50 56.80 54.85 55.95 0.0M
2022-12-07 56.25 56.50 53.25 55.25 0.0M
2022-12-06 60.00 60.45 56.25 56.95 0.0M
2022-12-05 54.80 59.80 54.80 58.95 0.1M
2022-12-02 54.05 56.00 54.05 55.05 0.0M
2022-12-01 56.00 57.95 54.15 54.85 0.0M
2022-11-30 52.85 55.70 52.65 55.30 0.0M
2022-11-29 52.50 53.95 52.45 52.75 0.0M
2022-11-28 52.50 53.60 52.00 52.40 0.0M
2022-11-25 52.95 53.55 51.95 52.80 0.0M
2022-11-24 52.50 53.80 51.60 51.75 0.0M
2022-11-23 53.00 53.50 52.05 52.50 0.0M
2022-11-22 52.25 54.20 52.25 52.50 0.0M
2022-11-21 52.60 54.55 51.85 52.25 0.0M
2022-11-18 54.55 54.85 52.00 52.65 0.0M
2022-11-17 52.55 54.75 52.55 53.55 0.0M
2022-11-16 55.55 55.85 52.80 53.15 0.0M
2022-11-15 54.25 56.00 53.80 55.10 0.0M
2022-11-14 54.75 56.00 54.15 54.50 0.0M
2022-11-11 58.90 58.90 54.10 54.70 0.0M
2022-11-10 53.00 59.70 52.95 56.80 0.2M
2022-11-09 51.95 53.00 51.00 51.55 0.0M
2022-11-07 51.00 52.80 50.10 51.85 0.0M
2022-11-04 51.90 51.90 50.75 51.20 0.0M
2022-11-03 50.50 52.25 50.50 51.05 0.0M
2022-11-02 51.60 52.35 51.25 51.40 0.0M
2022-11-01 51.10 52.55 50.85 51.95 0.0M
2022-10-31 50.00 52.00 50.00 51.50 0.0M
2022-10-28 51.40 51.45 50.00 50.05 0.0M
2022-10-27 50.05 51.70 50.05 50.80 0.0M
2022-10-25 52.20 52.20 50.25 50.65 0.0M
2022-10-24 55.00 55.00 50.95 52.20 0.0M
2022-10-21 50.10 52.95 50.10 51.40 0.0M
2022-10-20 51.00 52.95 51.00 52.65 0.0M
2022-10-19 53.05 53.20 51.05 51.75 0.0M
2022-10-18 51.35 53.00 51.35 52.80 0.0M
2022-10-17 52.00 52.20 51.10 51.70 0.0M
2022-10-14 50.65 52.40 50.65 51.30 0.0M
2022-10-13 51.25 52.50 49.20 51.30 0.0M
2022-10-12 52.50 53.00 51.90 52.35 0.0M
2022-10-11 52.20 54.00 51.10 51.65 0.0M
2022-10-10 54.40 54.40 50.00 53.20 0.0M
2022-10-07 57.00 57.70 54.00 54.40 0.1M
2022-10-06 51.80 59.00 51.70 56.95 0.2M
2022-10-04 50.35 51.45 48.55 49.45 0.0M
2022-10-03 51.30 52.00 50.00 50.15 0.0M
2022-09-30 51.30 52.60 49.00 50.65 0.1M
2022-09-29 55.35 55.35 50.50 51.75 0.1M
2022-09-28 52.10 55.50 52.10 54.60 0.0M
2022-09-27 50.45 56.00 50.45 54.50 0.0M
2022-09-26 52.00 52.80 49.80 50.80 0.1M
2022-09-23 56.80 56.85 52.90 53.60 0.0M
2022-09-22 54.45 56.50 53.20 56.05 0.0M
2022-09-21 56.30 56.30 53.00 53.75 0.0M
2022-09-20 58.30 58.60 54.25 55.45 0.1M
2022-09-19 54.25 57.25 53.15 57.10 0.1M
2022-09-16 56.00 56.00 53.80 54.75 0.1M
2022-09-15 56.60 57.15 55.10 55.90 0.0M
2022-09-14 56.00 57.45 55.50 55.85 0.1M
2022-09-13 57.55 58.40 56.60 56.95 0.1M
2022-09-12 59.00 60.00 57.00 57.65 0.1M
2022-09-09 59.70 59.85 56.00 57.50 0.1M
2022-09-08 55.10 60.90 55.10 57.80 0.1M
2022-09-07 57.60 59.00 56.00 56.90 0.1M
2022-09-06 59.90 62.75 56.30 57.55 0.3M
2022-09-05 56.90 61.75 54.50 58.70 0.5M
2022-09-02 49.50 53.65 49.50 53.00 0.1M
2022-09-01 49.10 50.50 48.50 49.70 0.0M
2022-08-30 49.60 52.00 49.10 49.80 0.1M
2022-08-29 46.20 50.45 46.20 49.60 0.2M
2022-08-26 44.60 48.75 44.60 48.05 0.2M
2022-08-25 44.90 45.75 44.40 44.50 0.0M
2022-08-24 46.30 46.30 44.00 45.05 0.1M
2022-08-23 45.20 45.95 44.85 45.10 0.0M
2022-08-22 45.95 45.95 45.00 45.60 0.0M
2022-08-19 45.95 46.00 45.45 45.95 0.0M
2022-08-18 46.90 47.00 45.50 45.90 0.0M
2022-08-17 46.00 46.20 43.90 45.95 0.0M
2022-08-16 45.95 46.75 45.20 45.95 0.0M
2022-08-12 45.95 46.45 45.35 45.70 0.0M
2022-08-11 45.15 46.40 44.20 45.85 0.0M
2022-08-10 46.75 46.75 45.05 45.15 0.0M
2022-08-08 48.15 48.15 45.30 45.80 0.1M
2022-08-05 47.45 48.10 45.60 47.00 0.1M
2022-08-04 47.00 47.60 45.15 46.45 0.0M
2022-08-03 48.45 48.45 45.50 46.10 0.0M
2022-08-02 48.20 49.30 46.10 47.70 0.1M
2022-08-01 44.90 47.85 44.00 47.50 0.1M
2022-07-29 44.35 44.70 43.60 44.00 0.0M
2022-07-28 44.40 44.60 43.10 43.50 0.0M
2022-07-27 43.30 44.45 43.30 43.55 0.0M
2022-07-26 43.40 44.70 43.25 43.90 0.0M
2022-07-25 45.90 45.95 44.00 44.50 0.0M
2022-07-22 45.00 45.95 44.75 44.90 0.0M
2022-07-21 45.95 46.45 44.50 45.05 0.0M
2022-07-20 46.15 47.45 45.60 45.95 0.0M
2022-07-19 45.70 47.30 44.75 46.45 0.0M
2022-07-18 45.00 45.85 44.60 45.25 0.0M
2022-07-15 46.50 46.50 45.00 45.25 0.0M
2022-07-14 45.00 46.90 44.50 45.45 0.1M
2022-07-13 46.05 47.70 45.35 45.65 0.0M
2022-07-12 47.10 48.60 45.25 46.25 0.0M
2022-07-11 48.80 49.40 47.00 47.55 0.0M
2022-07-08 46.30 48.80 46.30 48.30 0.0M
2022-07-07 47.95 47.95 46.00 46.45 0.1M
2022-07-06 43.55 49.50 43.50 46.40 0.1M
2022-07-05 43.55 44.00 43.10 43.25 0.0M
2022-07-04 44.00 44.00 42.70 43.55 0.0M
2022-07-01 44.50 44.50 42.90 43.25 0.0M
2022-06-30 43.35 44.70 43.35 44.25 0.0M
2022-06-29 44.90 44.90 43.30 44.05 0.0M
2022-06-28 44.00 45.70 44.00 44.85 0.0M
2022-06-27 45.00 45.50 43.10 44.85 0.0M
2022-06-24 45.75 46.40 44.15 44.40 0.0M
2022-06-23 44.30 45.50 44.00 44.85 0.0M
2022-06-22 46.00 46.00 44.00 44.30 0.0M
2022-06-21 42.45 46.75 42.45 45.40 0.0M
2022-06-20 42.85 44.00 42.05 42.45 0.1M
2022-06-17 43.80 46.90 42.15 42.85 0.1M
2022-06-16 47.15 48.60 44.00 45.05 0.1M
2022-06-15 48.80 48.80 47.00 47.35 0.0M
2022-06-14 48.40 49.40 46.55 47.80 0.0M
2022-06-13 48.65 49.30 45.00 48.25 0.1M
2022-06-10 49.45 49.50 48.00 48.90 0.0M
2022-06-09 49.55 51.00 48.10 48.95 0.1M
2022-06-08 50.50 52.50 49.80 51.05 0.1M
2022-06-07 50.05 51.60 49.65 50.75 0.0M
2022-06-06 51.40 51.45 49.60 50.80 0.1M
2022-06-03 54.75 54.75 51.00 51.55 0.1M
2022-06-02 55.95 55.95 52.00 52.65 0.1M
2022-06-01 57.95 59.00 54.50 55.40 0.2M
2022-05-31 59.05 60.45 57.50 58.10 0.1M
2022-05-30 62.00 64.90 59.40 59.85 0.2M
2022-05-27 58.00 60.80 57.50 58.00 0.1M
2022-05-26 58.40 60.95 55.20 58.40 0.1M
2022-05-25 62.55 63.20 58.10 59.10 0.1M
2022-05-24 63.00 64.80 62.10 62.70 0.0M
2022-05-23 64.00 65.40 62.50 63.15 0.1M
2022-05-20 60.30 64.90 60.30 63.45 0.1M
2022-05-19 62.00 63.50 60.70 62.15 0.0M
2022-05-18 63.00 66.95 63.00 63.55 0.1M
2022-05-17 63.45 64.75 61.55 63.25 0.0M
2022-05-16 62.50 63.65 61.25 62.20 0.0M
2022-05-13 60.15 65.80 60.15 61.25 0.1M
2022-05-12 61.70 62.45 57.80 59.20 0.2M
2022-05-11 66.05 67.50 59.60 62.95 0.1M
2022-05-10 70.00 70.95 65.25 66.30 0.1M
2022-05-09 60.05 72.85 60.05 68.60 0.2M
2022-05-06 60.50 64.65 60.50 62.95 0.1M
2022-05-05 71.75 71.75 64.10 65.55 0.2M
2022-05-04 75.50 75.90 67.55 68.35 0.3M
2022-05-02 65.45 75.00 65.45 73.05 0.5M
2022-04-29 70.00 71.00 65.00 65.45 0.2M
2022-04-28 71.90 72.20 67.50 68.80 0.2M
2022-04-27 68.45 71.45 65.10 70.20 0.4M
2022-04-26 73.60 74.80 66.15 68.65 0.5M
2022-04-25 60.85 71.55 60.05 71.55 1.0M
2022-04-22 61.90 62.50 59.00 59.65 0.1M
2022-04-21 61.30 63.90 61.00 61.25 0.1M
2022-04-20 63.80 63.80 59.50 61.10 0.1M
2022-04-19 66.00 68.65 60.15 62.50 0.3M
2022-04-18 59.90 67.75 59.00 66.00 0.5M
2022-04-13 59.10 59.85 58.55 58.95 0.0M
2022-04-12 60.85 60.90 58.55 58.90 0.0M
2022-04-11 60.40 60.80 58.30 60.25 0.1M
2022-04-08 58.95 60.25 58.60 59.30 0.0M
2022-04-07 60.35 60.90 58.55 58.95 0.1M
2022-04-06 58.00 61.00 58.00 59.80 0.1M
2022-04-05 60.20 61.35 59.10 59.25 0.1M
2022-04-04 59.10 61.50 59.10 60.35 0.1M
2022-04-01 60.00 60.20 57.15 58.75 0.1M
2022-03-31 60.60 61.80 59.20 59.55 0.0M
2022-03-30 59.40 62.50 58.05 60.65 0.1M
2022-03-29 58.50 63.00 58.00 58.30 0.2M
2022-03-28 60.70 60.95 56.55 58.20 0.1M
2022-03-25 59.85 61.00 56.50 59.30 0.1M
2022-03-24 60.15 61.00 58.00 58.75 0.1M
2022-03-23 63.75 63.75 60.00 61.30 0.1M
2022-03-22 63.80 65.95 60.25 62.90 0.1M
2022-03-21 62.95 66.00 58.35 63.05 0.4M
2022-03-17 63.45 63.45 58.10 61.15 0.2M
2022-03-16 61.00 62.90 60.10 61.55 0.4M
2022-03-15 54.60 60.40 54.60 57.65 0.7M
2022-03-14 48.00 54.50 47.65 52.10 0.2M
2022-03-11 49.45 49.45 47.10 48.05 0.0M
2022-03-10 48.10 49.75 48.00 48.30 0.0M
2022-03-09 49.90 49.90 46.70 47.45 0.1M
2022-03-08 45.05 49.55 44.80 49.00 0.1M
2022-03-07 46.70 46.70 44.30 45.05 0.1M
2022-03-04 48.20 49.85 45.00 46.00 0.1M
2022-03-03 48.70 50.00 47.10 48.15 0.1M
2022-03-02 45.00 49.00 45.00 47.45 0.1M
2022-02-28 47.40 47.40 45.30 45.95 0.1M
2022-02-25 45.60 48.80 45.60 47.45 0.1M
2022-02-24 46.10 49.00 45.00 45.50 0.1M
2022-02-23 48.15 49.50 46.85 48.80 0.1M
2022-02-22 45.00 48.25 44.50 46.55 0.1M
2022-02-21 47.70 48.90 47.00 47.90 0.0M
2022-02-18 49.55 49.55 48.30 49.15 0.0M
2022-02-17 51.50 51.50 46.00 49.55 0.0M
2022-02-16 48.75 50.75 48.75 50.45 0.0M
2022-02-15 50.45 52.85 48.25 49.35 0.1M
2022-02-14 48.15 49.00 47.10 48.45 0.1M
2022-02-11 49.80 50.00 48.15 49.70 0.1M
2022-02-10 52.00 52.00 48.50 49.30 0.1M
2022-02-09 51.95 53.65 50.50 50.85 0.1M
2022-02-08 53.85 54.20 51.50 51.95 0.1M
2022-02-07 50.00 54.00 50.00 52.85 0.2M
2022-02-04 53.25 53.45 49.05 50.60 0.1M
2022-02-03 52.90 53.00 51.40 52.20 0.1M
2022-02-02 49.90 52.00 49.10 51.50 0.1M
2022-02-01 53.00 54.40 48.55 49.35 0.3M
2022-01-31 51.00 53.50 50.25 51.60 0.3M
2022-01-28 50.00 51.80 48.60 48.85 0.4M
2022-01-27 46.65 48.65 45.15 48.10 0.1M
2022-01-25 47.50 47.50 44.30 45.75 0.1M
2022-01-24 49.40 51.95 46.15 47.05 0.3M
2022-01-21 48.15 48.50 46.00 46.45 0.1M
2022-01-20 48.50 48.90 47.00 47.95 0.1M
2022-01-19 46.30 48.60 45.30 47.70 0.1M
2022-01-18 48.00 48.35 45.00 45.70 0.1M
2022-01-17 49.80 49.80 47.00 48.35 0.2M
2022-01-14 44.95 49.20 44.00 48.60 0.5M
2022-01-13 46.00 46.40 44.20 44.85 0.1M
2022-01-12 47.00 47.85 44.20 45.35 0.4M
2022-01-11 40.70 43.70 39.35 41.80 0.1M
2022-01-10 41.00 41.00 39.60 39.90 0.1M
2022-01-07 39.45 41.00 38.55 39.65 0.0M
2022-01-06 38.80 39.20 38.20 38.80 0.0M
2022-01-05 39.40 39.40 38.10 38.75 0.0M
2022-01-04 40.50 40.70 38.50 39.00 0.0M
2022-01-03 39.50 40.00 38.90 39.65 0.0M