Rama Phosphates Ltd (RMPH)

RMPH
🏛️ インド →
156.85
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
2025-09-26 163.30 163.30 155.15 156.85 0.0M
2025-09-25 157.00 163.45 148.55 163.30 0.0M
2025-09-24 153.90 156.10 145.00 155.70 0.0M
2025-09-23 150.00 150.00 146.70 148.70 0.0M
2025-09-22 146.70 150.15 146.70 150.15 0.0M
2025-09-19 142.90 145.05 142.10 143.00 0.0M
2025-09-18 137.80 141.45 137.55 138.15 0.0M
2025-09-17 141.00 141.85 137.75 141.45 0.0M
2025-09-16 143.85 143.90 138.00 141.85 0.0M
2025-09-15 138.90 144.50 138.90 143.90 0.0M
2025-09-12 143.00 146.80 140.00 140.15 0.0M
2025-09-11 142.90 146.40 139.20 145.50 0.0M
2025-09-10 137.25 147.00 137.25 144.00 0.0M
2025-09-09 131.80 140.00 129.30 140.00 0.0M
2025-09-08 135.00 141.50 132.05 136.00 0.0M
2025-09-05 141.00 141.30 136.30 137.10 0.0M
2025-09-04 148.25 152.70 141.15 141.30 0.0M
2025-09-03 147.20 153.00 144.70 148.55 0.0M
2025-09-02 160.05 160.05 147.90 152.30 0.1M
2025-09-01 145.20 152.45 145.20 152.45 0.0M
2025-08-29 139.60 145.20 139.60 145.20 0.0M
2025-08-28 142.40 142.40 142.40 142.40 0.0M
2025-08-26 150.70 150.70 145.30 145.30 0.0M
2025-08-25 148.25 148.25 148.25 148.25 0.0M
2025-08-22 145.35 145.35 145.35 145.35 0.0M
2025-08-21 142.50 142.50 142.50 142.50 0.0M
2025-08-20 135.00 139.75 135.00 139.75 0.0M
2025-08-19 137.30 137.30 137.05 137.05 0.0M
2025-08-18 139.80 139.85 139.80 139.80 0.0M
2025-08-14 146.90 146.90 142.65 142.65 0.0M
2025-08-13 145.55 145.55 145.55 145.55 0.0M
2025-08-12 140.00 142.70 140.00 142.70 0.0M
2025-08-11 139.85 140.05 139.85 139.95 0.0M
2025-08-08 142.65 142.65 142.65 142.65 0.0M
2025-08-07 145.55 145.55 145.55 145.55 0.0M
2025-08-06 148.50 148.50 148.50 148.50 0.0M
2025-08-05 153.00 153.00 151.50 151.50 0.0M
2025-08-04 157.95 157.95 154.55 154.55 0.0M
2025-08-01 159.00 159.00 157.70 157.70 0.0M
2025-07-31 161.00 161.00 160.00 160.90 0.0M
2025-07-30 163.00 163.00 158.60 160.00 0.0M
2025-07-29 161.00 161.60 161.00 161.60 0.0M
2025-07-28 164.00 164.00 158.45 158.45 0.0M
2025-07-25 165.45 165.45 161.65 161.65 0.1M
2025-07-24 162.25 162.25 162.25 162.25 0.0M
2025-07-23 165.45 165.45 159.10 159.10 0.0M
2025-07-22 159.15 162.30 158.60 162.30 0.0M
2025-07-21 157.95 159.15 153.50 159.15 0.0M
2025-07-18 148.00 151.60 145.10 151.60 0.0M
2025-07-17 141.80 149.00 140.00 144.40 0.0M
2025-07-16 139.80 143.55 136.55 143.25 0.0M
2025-07-15 136.90 142.00 134.10 136.75 0.0M
2025-07-14 133.00 136.95 133.00 136.90 0.0M
2025-07-11 131.00 131.90 131.00 131.00 0.0M
2025-07-10 125.75 129.50 125.05 129.50 0.0M
2025-07-09 129.40 130.00 122.20 130.00 0.0M
2025-07-08 131.35 131.35 124.80 125.50 0.0M
2025-07-07 133.00 133.65 126.35 131.35 0.0M
2025-07-04 133.40 133.40 127.90 132.30 0.0M
2025-07-03 122.00 127.05 122.00 127.05 0.0M
2025-07-02 122.80 122.80 121.00 121.00 0.0M
2025-07-01 125.00 125.50 120.60 122.75 0.0M
2025-06-30 136.75 136.75 125.50 126.55 0.0M
2025-06-27 127.40 134.00 122.10 130.75 0.0M
2025-06-26 122.65 128.65 119.90 128.35 0.0M
2025-06-25 127.95 127.95 119.60 122.55 0.0M
2025-06-24 118.05 122.65 115.25 122.20 0.0M
2025-06-23 118.60 118.65 115.75 116.85 0.0M
2025-06-20 123.00 123.00 115.35 116.90 0.0M
2025-06-19 122.80 123.00 118.75 119.45 0.0M
2025-06-18 121.05 124.30 118.40 120.95 0.0M
2025-06-17 124.25 124.25 118.00 118.40 0.0M
2025-06-16 130.00 133.00 122.00 124.15 0.0M
2025-06-13 119.20 128.00 119.20 128.00 0.0M
2025-06-12 128.00 128.20 123.85 124.70 0.0M
2025-06-11 126.00 128.80 119.10 124.65 0.0M
2025-06-10 118.50 124.80 118.50 124.80 0.0M
2025-06-09 119.00 119.00 114.10 118.90 0.0M
2025-06-06 113.05 119.00 113.05 118.35 0.0M
2025-06-05 115.00 115.00 114.00 114.50 0.0M
2025-06-04 114.25 115.00 114.25 115.00 0.0M
2025-06-03 117.30 123.00 116.00 118.00 0.0M
2025-06-02 108.35 117.30 108.35 117.15 0.0M
2025-05-30 117.00 117.00 111.15 111.75 0.0M
2025-05-29 117.00 117.00 114.05 115.45 0.0M
2025-05-28 116.00 116.00 114.00 114.25 0.0M
2025-05-27 116.00 118.70 115.30 118.70 0.0M
2025-05-26 113.10 116.00 113.10 114.30 0.0M
2025-05-23 111.00 117.95 111.00 117.90 0.0M
2025-05-22 116.20 120.80 115.55 115.55 0.0M
2025-05-21 111.20 122.80 111.15 121.60 0.0M
2025-05-20 117.45 118.70 117.00 117.00 0.0M
2025-05-19 129.95 129.95 122.80 123.15 0.0M
2025-05-16 123.80 123.80 123.80 123.80 0.0M
2025-05-15 117.95 117.95 117.95 117.95 0.0M
2025-05-14 111.80 112.35 109.90 112.35 0.0M
2025-05-13 108.95 108.95 106.00 107.00 0.0M
2025-05-12 104.50 104.55 104.50 104.55 0.0M
2025-05-09 98.00 100.00 98.00 99.60 0.0M
2025-05-08 100.40 104.85 99.00 99.50 0.0M
2025-05-07 99.00 104.20 96.80 103.95 0.0M
2025-05-06 103.00 105.90 101.75 101.75 0.0M
2025-05-05 108.90 109.00 103.60 107.10 0.0M
2025-05-02 109.15 112.00 109.05 109.05 0.0M
2025-04-30 122.59 122.59 112.03 114.76 0.0M
2025-04-29 126.13 129.17 119.15 120.64 0.0M
2025-04-28 122.50 131.88 122.50 125.63 0.0M
2025-04-25 130.00 130.00 116.00 122.61 0.0M
2025-04-24 127.01 138.00 127.01 130.63 0.1M
2025-04-23 120.80 132.00 120.75 126.54 0.1M
2025-04-22 119.50 121.90 117.00 118.65 0.0M
2025-04-21 117.01 119.64 115.55 117.64 0.0M
2025-04-17 116.00 121.60 115.85 117.69 0.0M
2025-04-16 115.80 124.40 113.70 119.41 0.0M
2025-04-15 97.89 109.18 95.00 109.18 0.0M
2025-04-11 89.00 92.00 88.51 90.99 0.0M
2025-04-09 92.01 92.01 87.00 87.64 0.0M
2025-04-08 90.00 91.00 89.00 89.68 0.0M
2025-04-07 83.10 87.50 83.10 86.90 0.0M
2025-04-04 95.00 95.60 90.50 90.74 0.0M
2025-04-03 96.01 99.49 96.00 96.47 0.0M
2025-04-02 88.00 101.75 87.00 97.16 0.0M
2025-04-01 88.70 89.89 83.01 88.44 0.0M
2025-03-28 87.00 87.00 81.00 82.14 0.0M
2025-03-27 85.29 86.00 81.10 81.47 0.0M
2025-03-26 87.00 87.40 85.05 85.29 0.0M
2025-03-25 89.00 90.00 86.50 86.68 0.0M
2025-03-24 85.00 90.90 85.00 89.16 0.0M
2025-03-21 87.21 91.00 86.15 89.00 0.0M
2025-03-20 88.13 91.01 88.13 89.28 0.0M
2025-03-19 87.00 90.99 86.00 88.13 0.0M
2025-03-18 94.00 94.00 85.21 87.18 0.0M
2025-03-17 94.80 94.80 85.81 85.92 0.0M
2025-03-13 89.50 93.90 89.05 90.00 0.0M
2025-03-12 88.51 102.00 88.51 89.55 0.0M
2025-03-11 91.14 91.14 88.00 89.63 0.0M
2025-03-10 93.75 96.50 90.91 91.56 0.0M
2025-03-07 93.90 96.00 91.10 95.19 0.0M
2025-03-06 91.49 94.40 91.49 93.99 0.0M
2025-03-05 80.05 95.00 80.05 91.49 0.0M
2025-03-04 85.65 89.97 83.05 86.70 0.0M
2025-03-03 86.85 90.28 85.40 85.99 0.0M
2025-02-28 90.00 90.05 87.05 87.30 0.0M
2025-02-27 90.10 94.45 88.15 91.10 0.0M
2025-02-25 92.55 94.00 90.50 91.60 0.0M
2025-02-24 94.45 94.45 88.00 88.55 0.0M
2025-02-21 94.50 94.50 90.45 91.85 0.0M
2025-02-20 99.90 99.90 91.10 92.90 0.0M
2025-02-19 94.95 99.80 88.20 91.45 0.0M
2025-02-18 93.10 93.10 86.00 87.85 0.0M
2025-02-17 94.05 96.10 91.00 93.05 0.0M
2025-02-14 102.05 112.00 95.40 96.60 0.0M
2025-02-13 107.55 115.00 101.35 103.85 0.0M
2025-02-12 98.90 108.25 98.25 104.20 0.0M
2025-02-11 104.00 104.00 98.05 99.85 0.0M
2025-02-10 115.15 116.20 100.00 104.10 0.0M
2025-02-07 127.00 127.00 111.30 117.40 0.0M
2025-02-06 114.90 114.90 109.18 112.65 0.0M
2025-02-05 117.40 117.40 110.55 114.93 0.0M
2025-02-04 110.15 115.00 106.28 113.73 0.0M
2025-02-03 111.10 113.35 107.00 108.18 0.0M
2025-02-01 114.17 116.88 109.30 113.08 0.0M
2025-01-31 106.93 114.98 103.13 114.18 0.0M
2025-01-30 103.73 105.48 101.38 104.95 0.0M
2025-01-29 99.45 103.48 96.75 100.53 0.0M
2025-01-28 101.95 101.95 95.58 97.50 0.0M
2025-01-27 115.00 115.00 98.55 99.95 0.0M
2025-01-24 102.50 106.50 101.53 103.10 0.0M
2025-01-23 101.45 104.55 100.45 103.50 0.0M
2025-01-22 101.13 102.75 100.03 100.45 0.0M
2025-01-21 104.35 105.95 102.25 102.85 0.0M
2025-01-20 105.50 107.35 102.53 104.35 0.0M
2025-01-17 103.50 104.98 100.00 103.53 0.0M
2025-01-16 100.48 103.50 98.00 103.20 0.0M
2025-01-15 103.88 104.80 97.65 99.05 0.0M
2025-01-14 104.75 108.00 101.00 103.30 0.0M
2025-01-13 108.93 108.93 100.50 103.53 0.0M
2025-01-10 112.18 114.10 105.53 108.48 0.0M
2025-01-09 118.45 123.00 111.53 114.45 0.1M
2025-01-08 102.53 123.70 100.03 121.30 0.1M
2025-01-07 103.50 104.45 100.00 103.10 0.0M
2025-01-06 103.58 105.10 100.00 100.15 0.0M
2025-01-03 107.00 107.25 98.00 102.83 0.0M
2025-01-02 102.60 102.60 98.88 101.45 0.0M
2025-01-01 96.00 101.18 95.38 97.73 0.0M