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
2023-12-29 87.00 88.85 86.00 86.56 0.0M
2023-12-28 87.00 88.79 85.00 85.88 0.0M
2023-12-27 89.00 89.00 86.00 86.49 0.0M
2023-12-26 89.13 89.50 87.62 88.09 0.0M
2023-12-22 85.85 91.24 84.35 87.37 0.0M
2023-12-21 84.00 86.00 82.13 84.93 0.0M
2023-12-20 90.98 92.00 83.14 83.94 0.0M
2023-12-19 90.86 93.93 87.88 90.17 0.0M
2023-12-18 90.15 92.30 88.25 89.08 0.0M
2023-12-15 92.00 92.94 87.15 88.37 0.0M
2023-12-14 92.00 92.00 86.58 89.71 0.0M
2023-12-13 93.95 94.22 89.33 90.25 0.0M
2023-12-12 91.00 96.60 85.00 91.66 0.1M
2023-12-11 84.99 91.00 84.00 89.03 0.1M
2023-12-08 80.00 81.32 79.20 81.32 0.0M
2023-12-07 75.20 77.45 73.78 77.45 0.0M
2023-12-06 70.89 73.77 70.02 73.77 0.0M
2023-12-05 71.40 71.40 70.06 70.26 0.0M
2023-12-04 69.13 71.40 69.13 70.41 0.0M
2023-12-01 70.97 70.97 70.00 70.00 0.0M
2023-11-30 71.18 71.30 70.00 70.13 0.0M
2023-11-29 72.98 72.98 70.50 71.20 0.0M
2023-11-28 73.77 73.77 72.01 73.01 0.0M
2023-11-24 72.31 72.31 72.31 72.31 0.0M
2023-11-23 71.00 71.00 70.70 70.90 0.0M
2023-11-22 71.10 71.10 70.90 70.90 0.0M
2023-11-21 71.11 71.28 71.11 71.25 0.0M
2023-11-20 72.60 72.60 71.40 72.00 0.0M
2023-11-17 72.60 73.10 72.60 72.85 0.0M
2023-11-16 72.97 73.69 71.21 73.69 0.0M
2023-11-15 72.25 72.25 72.00 72.25 0.0M
2023-11-13 73.49 73.49 72.20 72.20 0.0M
2023-11-12 73.60 73.60 73.60 73.60 0.0M
2023-11-10 75.25 75.25 73.98 73.98 0.0M
2023-11-09 75.45 75.48 74.00 75.48 0.0M
2023-11-08 73.98 74.00 73.10 74.00 0.0M
2023-11-07 73.01 73.50 73.01 73.03 0.0M
2023-11-06 73.30 73.30 72.03 73.00 0.0M
2023-11-03 75.99 75.99 73.30 73.50 0.0M
2023-11-02 73.80 74.76 73.80 74.76 0.0M
2023-11-01 73.30 73.30 73.00 73.30 0.0M
2023-10-31 72.11 73.42 72.11 73.30 0.0M
2023-10-30 73.00 73.00 71.60 71.99 0.0M
2023-10-27 73.87 73.87 72.67 73.05 0.0M
2023-10-26 73.87 73.87 73.87 73.87 0.0M
2023-10-25 75.37 75.37 75.37 75.37 0.0M
2023-10-23 76.90 76.90 76.90 76.90 0.0M
2023-10-20 78.46 78.46 78.46 78.46 0.0M
2023-10-19 85.83 85.83 80.00 80.06 0.0M
2023-10-18 84.31 84.31 81.10 84.15 0.0M
2023-10-17 80.30 80.30 79.90 80.30 0.0M
2023-10-16 76.13 76.48 74.70 76.48 0.0M
2023-10-13 72.94 73.50 72.30 72.84 0.0M
2023-10-12 73.00 73.98 71.25 72.30 0.0M
2023-10-11 72.00 72.97 70.20 71.57 0.0M
2023-10-10 72.00 73.00 71.50 71.91 0.0M
2023-10-09 72.05 73.69 71.00 72.28 0.0M
2023-10-06 73.98 73.98 72.60 72.61 0.0M
2023-10-05 74.09 74.98 72.50 73.11 0.0M
2023-10-04 75.49 75.49 72.55 73.23 0.0M
2023-10-03 74.00 76.40 71.30 76.00 0.0M
2023-09-29 76.73 76.73 72.50 72.77 0.0M
2023-09-28 73.00 73.50 72.00 73.42 0.0M
2023-09-27 70.20 74.40 70.20 73.00 0.0M
2023-09-26 72.29 72.29 71.10 71.32 0.0M
2023-09-25 74.45 74.45 71.60 71.67 0.0M
2023-09-22 72.25 73.98 71.32 73.00 0.0M
2023-09-21 74.20 75.85 71.82 73.72 0.0M
2023-09-20 71.10 76.00 71.10 75.59 0.0M
2023-09-18 74.01 74.25 72.05 72.46 0.0M
2023-09-15 76.85 76.85 73.56 74.01 0.0M
2023-09-14 74.00 77.70 74.00 76.85 0.0M
2023-09-13 72.23 75.00 72.10 74.00 0.0M
2023-09-12 79.80 79.80 75.05 75.44 0.0M
2023-09-11 79.77 80.40 77.22 79.00 0.0M
2023-09-08 79.00 79.84 79.00 79.30 0.0M
2023-09-07 77.51 81.50 77.51 79.36 0.0M
2023-09-06 78.11 79.00 77.01 78.02 0.0M
2023-09-05 80.00 80.00 78.22 79.15 0.0M
2023-09-04 80.54 81.80 78.24 78.79 0.0M
2023-09-01 80.55 82.95 80.00 82.18 0.0M
2023-08-31 80.01 81.98 80.01 80.55 0.0M
2023-08-30 80.10 81.98 80.00 80.00 0.0M
2023-08-29 83.99 83.99 80.00 80.33 0.0M
2023-08-28 79.15 84.60 79.15 83.84 0.0M
2023-08-25 81.00 83.00 79.20 81.15 0.0M
2023-08-24 82.40 82.40 79.55 80.75 0.0M
2023-08-23 80.99 83.00 79.60 81.80 0.0M
2023-08-22 81.00 81.00 78.20 80.02 0.0M
2023-08-21 82.30 84.00 81.00 81.54 0.0M
2023-08-18 78.99 82.17 78.99 81.89 0.0M
2023-08-17 79.70 79.70 77.50 78.26 0.0M
2023-08-16 80.00 82.74 77.20 79.50 0.0M
2023-08-14 80.50 81.00 79.20 80.99 0.0M
2023-08-11 79.58 83.80 79.58 82.50 0.0M
2023-08-10 82.55 84.98 81.05 81.20 0.0M
2023-08-09 82.33 85.30 81.16 82.68 0.0M
2023-08-08 81.69 84.50 80.00 84.01 0.0M
2023-08-07 81.99 82.60 79.50 80.55 0.0M
2023-08-04 83.99 84.00 80.20 81.33 0.0M
2023-08-03 80.10 85.12 79.10 82.54 0.0M
2023-08-02 83.00 84.80 79.20 81.07 0.0M
2023-08-01 78.25 82.22 78.25 82.19 0.0M
2023-07-31 78.18 79.00 75.00 78.31 0.0M
2023-07-28 78.00 81.00 76.00 78.18 0.0M
2023-07-27 79.55 80.90 76.95 79.95 0.0M
2023-07-26 83.99 84.40 78.40 80.95 0.1M
2023-07-25 87.01 89.65 80.47 83.92 0.4M
2023-07-24 77.00 77.00 77.00 77.00 0.2M
2023-07-21 64.72 67.00 62.45 64.17 0.0M
2023-07-20 64.65 66.81 63.00 63.50 0.1M
2023-07-19 66.00 69.80 64.30 64.76 0.1M
2023-07-18 59.40 65.25 59.40 64.39 0.1M
2023-07-17 59.45 61.39 59.00 59.51 0.0M
2023-07-14 59.45 62.70 58.34 60.24 0.0M
2023-07-13 59.99 59.99 59.00 59.15 0.0M
2023-07-12 60.40 62.00 58.25 59.16 0.0M
2023-07-11 59.80 62.89 59.50 60.40 0.1M
2023-07-10 55.55 60.20 55.55 59.38 0.0M
2023-07-07 55.99 57.11 51.60 55.56 0.0M
2023-07-06 56.45 57.10 55.51 56.24 0.0M
2023-07-05 55.60 57.00 55.00 55.28 0.0M
2023-07-04 56.70 57.65 55.80 56.32 0.0M
2023-07-03 55.90 58.30 55.05 56.51 0.0M
2023-06-30 55.40 56.55 53.11 55.88 0.0M
2023-06-28 57.01 57.65 55.11 55.61 0.0M
2023-06-27 59.50 59.50 56.00 56.95 0.0M
2023-06-26 57.00 57.00 55.55 56.20 0.0M
2023-06-23 58.40 58.40 55.80 56.06 0.0M
2023-06-22 58.86 60.57 57.30 58.16 0.0M
2023-06-21 58.99 61.00 57.25 57.53 0.0M
2023-06-20 61.39 61.95 58.24 58.76 0.0M
2023-06-19 60.55 63.20 60.55 61.32 0.1M
2023-06-16 55.30 62.45 53.25 60.27 0.2M
2023-06-15 53.50 57.29 53.00 55.36 0.1M
2023-06-14 48.25 53.85 47.96 51.69 0.1M
2023-06-13 47.35 48.35 47.30 48.11 0.0M
2023-06-12 46.90 47.69 46.20 46.97 0.0M
2023-06-09 46.00 48.39 45.10 46.81 0.0M
2023-06-08 45.81 46.20 45.20 45.68 0.0M
2023-06-07 45.00 46.00 45.00 45.56 0.0M
2023-06-06 48.40 48.40 45.14 45.70 0.0M
2023-06-05 46.40 46.40 44.65 45.85 0.0M
2023-06-02 46.90 46.95 45.40 45.67 0.0M
2023-06-01 46.81 47.01 46.05 46.14 0.0M
2023-05-31 46.20 46.95 46.20 46.49 0.0M
2023-05-30 46.70 47.10 46.00 46.44 0.0M
2023-05-29 46.40 48.50 46.35 46.73 0.0M
2023-05-26 48.80 48.80 46.75 47.11 0.0M
2023-05-25 47.00 49.60 47.00 48.80 0.0M
2023-05-24 46.54 47.60 46.20 47.17 0.0M
2023-05-23 47.04 47.24 46.40 47.20 0.0M
2023-05-22 46.91 47.00 46.24 46.55 0.0M
2023-05-19 47.26 47.50 46.35 46.91 0.0M
2023-05-18 46.00 47.60 45.65 46.84 0.0M
2023-05-17 46.35 46.70 45.75 46.14 0.0M
2023-05-16 46.49 48.00 46.10 46.32 0.0M
2023-05-15 45.25 47.95 45.25 47.00 0.0M
2023-05-12 46.57 46.75 45.95 46.25 0.0M
2023-05-11 46.65 47.59 46.00 46.57 0.0M
2023-05-10 46.50 48.35 46.20 46.48 0.0M
2023-05-09 46.10 49.50 46.00 47.30 0.1M
2023-05-08 47.76 47.86 45.60 47.50 0.0M
2023-05-05 46.80 48.80 46.80 47.24 0.0M
2023-05-04 46.60 47.83 46.35 46.91 0.0M
2023-05-03 46.00 47.65 45.35 47.10 0.0M
2023-05-02 46.45 47.35 45.95 46.37 0.0M
2023-04-28 46.05 48.04 46.05 47.59 0.0M
2023-04-27 45.25 50.86 44.50 47.20 0.1M
2023-04-26 46.51 47.11 45.00 45.27 0.0M
2023-04-25 45.41 47.00 44.50 46.33 0.1M
2023-04-24 45.01 45.91 45.01 45.47 0.0M
2023-04-21 46.60 47.16 45.22 45.39 0.0M
2023-04-20 47.30 48.00 45.80 46.20 0.0M
2023-04-19 46.35 48.50 46.15 47.49 0.0M
2023-04-18 43.45 49.69 43.45 46.31 0.1M
2023-04-17 45.35 46.50 45.35 46.27 0.0M
2023-04-13 41.62 48.50 41.62 46.25 0.2M
2023-04-12 43.00 43.90 42.50 43.00 0.0M
2023-04-11 41.30 42.90 41.30 42.64 0.0M
2023-04-10 43.75 43.75 41.50 41.68 0.0M
2023-04-06 44.23 44.23 41.30 41.91 0.0M
2023-04-05 41.10 43.28 41.00 42.99 0.0M
2023-04-03 37.56 42.35 37.56 40.83 0.0M
2023-03-31 38.50 40.33 37.18 37.84 0.0M
2023-03-29 40.00 40.85 37.55 38.45 0.0M
2023-03-28 40.50 41.00 39.30 39.54 0.0M
2023-03-27 41.60 41.60 39.45 39.66 0.0M
2023-03-24 43.43 43.45 41.15 41.62 0.0M
2023-03-23 43.64 43.83 42.00 42.29 0.0M
2023-03-22 44.00 44.20 43.16 43.64 0.0M
2023-03-21 44.50 44.50 43.05 44.01 0.0M
2023-03-20 44.10 44.83 43.20 43.91 0.0M
2023-03-17 45.00 45.50 44.20 44.69 0.0M
2023-03-16 44.00 45.00 43.98 44.31 0.0M
2023-03-15 46.00 46.00 44.10 44.30 0.0M
2023-03-14 45.07 46.35 44.40 44.76 0.0M
2023-03-13 47.00 47.00 45.23 45.83 0.0M
2023-03-10 46.32 47.07 46.32 46.95 0.0M
2023-03-09 46.40 48.25 46.40 47.73 0.0M
2023-03-08 46.35 48.45 45.80 47.92 0.0M
2023-03-06 44.61 47.43 44.61 46.88 0.0M
2023-03-03 44.80 46.00 44.80 45.06 0.0M
2023-03-02 45.30 45.30 44.48 45.02 0.0M
2023-03-01 45.00 45.10 43.60 44.97 0.0M
2023-02-28 44.55 45.00 43.70 44.05 0.0M
2023-02-27 45.00 45.70 44.40 44.60 0.0M
2023-02-24 44.90 46.50 44.75 45.25 0.0M
2023-02-23 45.20 46.05 44.65 45.50 0.0M
2023-02-22 46.85 47.40 45.10 45.75 0.0M
2023-02-21 47.40 47.40 45.50 46.30 0.0M
2023-02-20 47.10 48.55 42.15 46.90 0.0M
2023-02-17 47.55 48.15 47.25 47.35 0.0M
2023-02-16 48.25 48.50 47.15 47.60 0.0M
2023-02-15 47.80 49.15 47.30 48.00 0.0M
2023-02-14 47.60 48.95 46.50 48.20 0.0M
2023-02-13 49.45 49.50 48.00 48.65 0.0M
2023-02-10 48.75 49.20 48.20 48.55 0.0M
2023-02-09 51.50 51.50 47.55 48.75 0.0M
2023-02-08 49.55 50.80 47.25 48.70 0.0M
2023-02-07 52.15 52.15 49.90 50.65 0.0M
2023-02-06 49.95 53.15 49.15 50.90 0.1M
2023-02-03 47.10 47.15 45.00 46.65 0.0M
2023-02-02 47.45 48.20 45.70 46.95 0.0M
2023-02-01 47.10 47.95 46.40 46.45 0.0M
2023-01-31 47.80 47.80 45.50 46.30 0.0M
2023-01-30 47.85 48.00 45.70 45.95 0.0M
2023-01-27 49.95 49.95 47.00 47.35 0.0M
2023-01-25 47.10 50.15 47.10 48.20 0.0M
2023-01-24 49.00 49.95 48.50 48.70 0.0M
2023-01-23 50.00 50.85 49.00 49.10 0.0M
2023-01-20 50.00 50.05 49.15 49.90 0.0M
2023-01-19 48.30 50.45 47.50 49.55 0.0M
2023-01-18 48.70 49.10 46.25 47.65 0.0M
2023-01-17 48.80 49.75 47.70 48.35 0.0M
2023-01-16 48.50 50.35 48.50 48.80 0.0M
2023-01-13 49.20 50.20 49.15 49.40 0.0M
2023-01-12 49.30 50.00 48.80 49.25 0.0M
2023-01-11 49.50 49.95 49.25 49.60 0.0M
2023-01-10 50.90 50.90 49.00 49.30 0.0M
2023-01-09 51.00 51.25 49.70 49.80 0.0M
2023-01-06 49.85 51.65 49.45 50.80 0.0M
2023-01-05 49.15 50.60 49.00 49.80 0.0M
2023-01-04 49.90 50.55 49.25 49.65 0.0M
2023-01-03 49.15 50.05 49.15 49.75 0.0M
2023-01-02 49.05 51.00 49.05 49.45 0.0M