KPI Green Energy Ltd (KPIG)

KPIG
🏛️ インド →
447.55
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
2021-12-31 35.99 35.99 34.65 35.94 0.2M
2021-12-30 35.71 36.02 34.66 35.74 0.6M
2021-12-29 35.68 37.20 34.31 34.31 0.1M
2021-12-28 38.73 38.73 35.69 36.11 0.1M
2021-12-27 36.32 37.13 36.00 37.13 0.2M
2021-12-24 34.63 35.37 33.73 35.37 0.1M
2021-12-23 33.01 33.68 31.47 33.68 0.2M
2021-12-22 33.83 34.30 31.73 32.08 0.2M
2021-12-21 32.78 33.22 31.72 32.86 0.1M
2021-12-20 34.33 34.33 31.71 31.71 0.2M
2021-12-17 33.10 33.37 32.00 33.37 0.1M
2021-12-16 34.78 34.82 31.76 31.78 0.2M
2021-12-15 33.41 35.00 33.41 33.42 0.3M
2021-12-14 37.44 37.57 35.16 35.16 0.2M
2021-12-13 36.96 37.12 35.56 37.01 0.8M
2021-12-10 34.88 35.36 34.74 35.36 0.3M
2021-12-09 33.64 33.67 31.73 33.67 0.4M
2021-12-08 31.66 32.07 31.13 32.07 0.1M
2021-12-07 30.10 30.55 28.07 30.55 0.1M
2021-12-06 31.87 31.87 28.99 29.10 0.5M
2021-12-03 30.31 30.52 29.93 30.52 0.3M
2021-12-02 28.33 29.07 28.11 29.07 0.9M
2021-12-01 26.74 27.78 26.11 27.68 0.1M
2021-11-30 25.75 27.23 25.75 26.46 0.1M
2021-11-29 27.78 28.41 25.93 25.93 0.2M
2021-11-26 27.22 27.37 26.07 27.29 0.3M
2021-11-25 26.00 26.07 25.64 26.07 0.1M
2021-11-24 24.32 24.83 24.32 24.83 0.0M
2021-11-23 22.89 23.65 22.65 23.65 0.0M
2021-11-22 23.72 23.72 22.34 22.53 0.1M
2021-11-18 23.33 23.58 22.06 23.36 0.3M
2021-11-17 24.33 24.33 22.78 23.01 0.1M
2021-11-16 24.00 24.16 23.33 23.67 0.3M
2021-11-15 22.53 23.01 21.67 23.01 0.2M
2021-11-12 22.22 22.92 21.42 21.92 0.1M
2021-11-11 24.00 24.03 22.09 22.47 0.2M
2021-11-10 22.56 22.89 22.33 22.89 0.3M
2021-11-09 20.56 21.80 20.48 21.80 0.0M
2021-11-08 22.22 22.64 20.63 20.77 0.1M
2021-11-04 21.67 21.71 21.21 21.57 0.1M
2021-11-03 20.50 20.67 20.49 20.67 0.1M
2021-11-02 19.13 19.69 19.13 19.69 0.3M
2021-11-01 17.77 18.76 17.32 18.76 0.0M
2021-10-29 19.09 19.09 17.87 17.87 0.4M
2021-10-28 19.54 19.64 18.50 18.81 0.3M
2021-10-27 17.54 18.16 16.10 18.16 0.3M
2021-10-26 15.26 16.51 15.26 16.51 0.1M
2021-10-25 14.87 15.11 14.55 15.01 0.0M
2021-10-22 15.20 15.20 14.44 14.66 0.0M
2021-10-21 14.74 15.11 14.44 14.93 0.0M
2021-10-20 14.34 14.98 14.34 14.72 0.0M
2021-10-19 15.78 15.78 14.56 14.77 0.1M
2021-10-18 16.33 16.33 15.52 15.72 0.0M
2021-10-14 16.14 16.22 15.71 15.93 0.0M
2021-10-13 14.89 16.32 14.89 15.94 0.2M
2021-10-12 16.67 16.67 15.27 15.53 0.3M
2021-10-11 15.64 16.74 15.63 16.19 1.0M
2021-10-08 15.67 15.68 15.18 15.22 0.2M
2021-10-07 14.89 14.89 14.22 14.32 0.1M
2021-10-06 15.33 15.33 14.21 14.29 0.1M
2021-10-05 15.41 15.51 14.67 14.83 0.3M
2021-10-04 14.56 15.06 14.56 15.06 0.1M
2021-10-01 14.14 14.51 14.11 14.34 0.0M
2021-09-30 14.58 14.78 14.11 14.27 0.0M
2021-09-29 14.73 15.03 14.37 14.68 0.1M
2021-09-28 14.66 15.16 14.54 14.77 0.2M
2021-09-27 14.26 14.75 14.17 14.63 0.0M
2021-09-24 15.33 15.33 14.54 14.73 0.1M
2021-09-23 14.63 14.89 14.37 14.78 0.1M
2021-09-22 14.96 14.96 13.94 14.18 0.7M
2021-09-21 15.54 15.54 14.51 14.54 0.2M
2021-09-20 15.28 15.64 15.16 15.27 0.2M
2021-09-17 15.67 15.68 14.69 14.90 0.4M
2021-09-16 15.41 15.41 15.01 15.41 1.3M
2021-09-15 14.44 14.67 14.38 14.67 0.2M
2021-09-14 13.48 13.99 13.32 13.98 0.5M
2021-09-13 13.34 13.52 13.20 13.33 0.0M
2021-09-09 13.83 13.86 13.23 13.36 0.0M
2021-09-08 13.64 13.64 13.37 13.53 0.0M
2021-09-07 13.99 14.06 13.18 13.30 0.4M
2021-09-06 14.43 14.43 13.39 13.72 0.2M
2021-09-03 14.29 14.42 13.67 13.76 0.3M
2021-09-02 14.78 14.78 14.06 14.12 0.3M
2021-09-01 15.41 15.44 14.62 14.69 0.1M
2021-08-31 15.42 15.72 15.00 15.16 0.1M
2021-08-30 14.57 15.07 14.39 15.03 0.1M
2021-08-27 14.76 14.85 14.28 14.36 0.1M
2021-08-26 14.66 14.90 14.11 14.67 0.4M
2021-08-25 13.99 14.39 13.96 14.20 0.3M
2021-08-24 14.11 14.24 12.89 13.71 0.4M
2021-08-23 14.98 14.98 13.56 13.56 0.1M
2021-08-20 13.77 14.73 13.77 14.27 0.1M
2021-08-18 14.75 14.81 14.28 14.32 0.1M
2021-08-17 16.44 16.44 15.00 15.03 0.2M
2021-08-16 15.79 15.79 15.67 15.79 0.3M
2021-08-13 14.34 15.04 13.67 15.04 1.5M
2021-08-12 14.22 15.00 13.89 14.33 1.0M
2021-08-11 14.62 14.83 14.62 14.62 0.7M
2021-08-10 16.20 16.44 15.38 15.38 0.2M
2021-08-09 17.44 17.44 16.00 16.19 0.3M
2021-08-06 16.11 17.22 16.11 16.76 0.5M
2021-08-05 18.18 18.18 16.46 16.51 3.2M
2021-08-04 17.32 17.32 17.32 17.32 0.1M
2021-08-03 16.49 16.49 16.49 16.49 0.4M
2021-08-02 15.71 15.71 15.62 15.71 1.5M
2021-07-30 14.23 14.97 14.23 14.97 1.9M
2021-07-29 14.43 14.72 14.15 14.26 1.4M
2021-07-28 14.78 14.78 13.89 14.06 2.3M
2021-07-27 14.08 14.08 13.74 14.08 1.6M
2021-07-26 12.56 12.80 12.56 12.80 1.8M
2021-07-23 11.76 11.89 11.14 11.64 0.6M
2021-07-22 11.56 11.56 11.06 11.22 0.1M
2021-07-20 10.63 11.10 10.63 11.06 0.3M
2021-07-19 10.79 11.22 10.79 11.05 0.5M
2021-07-16 10.13 10.56 10.00 10.25 1.2M
2021-07-15 11.22 11.43 10.67 10.89 0.8M
2021-07-14 11.90 11.91 11.56 11.67 0.6M
2021-07-13 12.61 12.61 11.33 11.71 1.2M
2021-07-12 11.77 12.26 11.11 12.08 1.8M
2021-07-09 11.50 11.51 10.90 11.17 0.4M
2021-07-08 10.36 11.14 10.36 11.11 0.5M
2021-07-07 10.89 10.99 10.11 10.97 1.6M
2021-07-06 10.22 10.94 9.78 10.86 2.5M
2021-07-05 9.94 10.47 9.02 10.10 1.1M
2021-07-02 9.78 9.89 9.56 9.56 0.1M
2021-07-01 9.98 10.00 9.83 9.83 0.2M
2021-06-30 9.33 9.88 9.00 9.67 1.3M
2021-06-29 8.00 8.98 8.00 8.98 0.9M
2021-06-28 7.97 7.97 7.21 7.49 0.1M
2021-06-25 8.22 8.22 6.89 7.29 0.1M
2021-06-24 7.31 7.78 7.22 7.39 0.1M
2021-06-23 7.58 7.58 7.11 7.11 0.0M
2021-06-22 7.53 7.53 6.89 6.89 0.0M
2021-06-17 7.78 7.78 6.22 6.98 0.1M
2021-06-16 6.28 7.22 6.00 6.72 0.4M
2021-06-15 5.54 6.10 5.54 6.05 0.1M
2021-06-14 5.43 5.99 5.43 5.67 0.2M
2021-06-11 5.37 6.11 5.37 6.11 0.0M
2021-06-09 6.38 6.41 5.28 5.28 0.3M
2021-06-08 5.34 5.34 5.34 5.34 0.4M
2021-06-07 5.34 5.34 5.34 5.34 0.8M
2021-06-04 5.68 5.76 5.68 5.76 0.0M
2021-06-03 5.58 5.65 5.58 5.65 0.2M
2021-06-02 5.54 5.54 5.54 5.54 0.1M
2021-06-01 5.53 5.53 5.53 5.53 0.8M
2021-05-31 5.69 5.69 5.32 5.51 0.0M
2021-05-28 5.26 5.26 5.20 5.20 0.0M
2021-05-27 4.92 5.74 4.91 5.74 1.8M
2021-05-26 5.22 5.22 5.22 5.22 0.0M
2021-05-25 5.21 5.21 5.21 5.21 0.0M
2021-05-24 5.74 5.74 5.74 5.74 0.0M
2021-05-21 5.25 5.25 5.25 5.25 0.0M
2021-05-18 5.83 5.83 5.70 5.73 0.1M
2021-05-14 6.92 6.92 6.33 6.33 0.0M
2021-05-12 6.34 6.34 6.34 6.34 0.0M
2021-05-11 6.99 7.01 6.99 7.01 0.1M
2021-05-07 6.43 6.67 6.40 6.40 0.2M
2021-05-06 7.11 7.11 7.11 7.11 0.0M
2021-05-05 6.72 6.72 6.72 6.72 0.0M
2021-05-04 5.66 6.69 5.66 6.69 0.1M
2021-05-03 4.73 5.63 4.73 5.63 0.0M
2021-04-29 5.53 5.53 4.72 4.72 0.0M
2021-04-28 4.81 5.30 4.50 4.89 0.1M
2021-04-22 5.00 5.12 5.00 5.12 0.0M
2021-04-07 5.97 5.97 5.88 5.88 0.0M
2021-04-06 4.67 5.00 4.67 5.00 0.0M
2021-03-30 5.44 5.44 5.44 5.44 0.0M
2021-03-26 3.77 5.52 3.77 5.02 0.1M
2021-03-25 4.67 4.67 4.67 4.67 0.0M
2021-03-24 5.00 5.00 5.00 5.00 0.0M
2021-03-23 5.11 5.11 4.33 4.73 0.1M
2021-03-22 4.97 4.97 4.97 4.97 0.0M
2021-03-05 5.28 6.11 5.23 6.11 0.4M
2021-03-01 5.56 6.22 5.56 6.17 0.0M
2021-02-11 7.72 7.78 6.03 6.67 0.2M
2021-02-01 5.32 6.48 5.32 6.48 0.0M
2021-01-21 6.61 6.61 6.61 6.61 0.0M
2021-01-18 6.61 6.61 6.61 6.61 0.0M
2021-01-15 5.45 6.61 5.45 6.58 0.0M
2021-01-12 6.66 6.66 6.66 6.66 0.3M
2021-01-04 6.78 6.89 6.78 6.89 0.1M
2021-01-01 6.33 6.33 6.33 6.33 0.0M