Abirami Financial Services India Ltd (ABFS)

ABFS
🏛️ インド →
44.75
最終更新: 2025-09-30
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
2025-09-30 45.13 45.13 44.75 44.75 0.0M
2025-09-29 43.00 43.00 42.00 42.99 0.0M
2025-09-26 43.00 43.00 42.00 43.00 0.0M
2025-09-25 43.00 43.60 42.75 42.83 0.0M
2025-09-24 47.14 47.14 45.00 45.00 0.0M
2025-09-23 47.15 47.15 44.85 44.90 0.0M
2025-09-22 47.20 47.20 45.60 47.20 0.0M
2025-09-19 45.00 47.25 42.76 47.25 0.0M
2025-09-17 44.55 45.00 44.55 45.00 0.0M
2025-09-16 44.50 46.72 43.00 46.72 0.0M
2025-09-15 44.50 44.50 44.50 44.50 0.0M
2025-09-12 46.00 46.00 43.70 44.00 0.0M
2025-09-11 46.57 46.58 46.00 46.00 0.0M
2025-09-10 49.00 49.00 46.55 46.56 0.0M
2025-09-09 50.97 50.97 49.00 49.00 0.0M
2025-09-08 49.98 49.98 47.50 49.97 0.0M
2025-09-05 48.07 51.49 48.07 49.98 0.0M
2025-09-04 48.07 50.00 48.07 49.38 0.0M
2025-09-03 50.60 50.60 50.60 50.60 0.0M
2025-09-02 45.88 50.65 45.88 50.65 0.0M
2025-09-01 50.83 50.83 48.29 48.29 0.0M
2025-08-29 52.43 52.43 50.83 50.83 0.0M
2025-08-28 52.75 55.00 52.50 53.50 0.0M
2025-08-26 54.88 56.25 52.00 55.49 0.0M
2025-08-25 52.56 54.99 51.50 54.01 0.0M
2025-08-22 49.91 55.00 49.91 53.10 0.0M
2025-08-21 53.00 53.21 52.00 52.53 0.0M
2025-08-20 49.00 50.93 48.51 50.68 0.0M
2025-08-19 48.50 49.50 48.45 48.51 0.0M
2025-08-18 48.73 49.70 46.30 48.50 0.0M
2025-08-14 48.76 48.76 45.00 48.73 0.0M
2025-08-13 44.35 47.49 44.35 46.45 0.0M
2025-08-12 45.08 46.05 45.08 45.25 0.0M
2025-08-11 42.70 46.95 42.70 45.08 0.0M
2025-08-08 43.00 44.99 43.00 44.94 0.0M
2025-08-07 43.00 43.00 42.80 43.00 0.0M
2025-08-06 43.00 43.00 43.00 43.00 0.0M
2025-08-05 44.09 44.09 43.00 43.32 0.0M
2025-08-04 49.24 49.24 44.56 44.99 0.0M
2025-08-01 47.70 47.70 43.71 46.90 0.0M
2025-07-31 45.00 46.00 43.19 46.00 0.0M
2025-07-30 45.46 45.46 43.30 45.46 0.0M
2025-07-29 47.85 47.85 45.46 45.46 0.0M
2025-07-28 46.92 48.00 43.70 47.85 0.0M
2025-07-25 45.80 46.00 45.70 46.00 0.0M
2025-07-24 45.80 45.80 45.80 45.80 0.0M
2025-07-23 46.72 46.72 45.80 45.80 0.0M
2025-07-22 44.61 45.80 43.23 45.80 0.0M
2025-07-21 45.80 45.80 44.10 44.61 0.0M
2025-07-18 45.82 45.82 43.64 45.50 0.0M
2025-07-17 41.00 43.64 41.00 43.64 0.0M
2025-07-16 41.80 41.80 41.00 41.57 0.0M
2025-07-15 41.80 42.70 41.80 42.64 0.0M
2025-07-14 44.80 47.00 44.00 44.00 0.0M
2025-07-11 46.80 47.00 44.50 44.80 0.0M
2025-07-10 45.10 47.88 45.10 46.80 0.0M
2025-07-09 49.50 49.50 46.01 46.03 0.0M
2025-07-08 48.90 48.90 46.80 48.43 0.0M
2025-07-07 49.40 49.40 47.01 49.00 0.0M
2025-07-04 48.33 51.50 48.33 49.48 0.0M
2025-07-03 49.67 49.67 46.75 49.15 0.0M
2025-07-02 48.85 48.85 47.00 48.70 0.0M
2025-07-01 49.05 49.05 47.00 47.30 0.0M
2025-06-30 49.00 49.00 46.85 46.85 0.0M
2025-06-27 49.00 49.00 46.71 46.72 0.0M
2025-06-26 48.50 49.00 46.54 49.00 0.0M
2025-06-25 49.50 49.50 45.60 48.90 0.0M
2025-06-24 47.50 49.50 47.10 48.00 0.0M
2025-06-23 49.87 49.87 47.50 47.50 0.0M
2025-06-20 49.90 49.95 47.00 47.50 0.0M
2025-06-19 46.74 49.95 46.74 47.98 0.0M
2025-06-18 48.45 49.70 47.08 49.20 0.0M
2025-06-17 50.40 50.40 47.50 47.50 0.0M
2025-06-16 49.00 51.30 46.55 48.00 0.0M
2025-06-13 47.95 50.00 46.02 49.00 0.0M
2025-06-12 46.85 48.95 46.80 47.95 0.0M
2025-06-11 46.00 47.00 43.75 46.85 0.0M
2025-06-10 46.20 46.20 43.00 46.00 0.0M
2025-06-09 43.92 44.80 43.92 44.00 0.0M
2025-06-06 45.00 45.93 43.92 43.92 0.0M
2025-06-05 43.76 43.76 43.00 43.75 0.0M
2025-06-04 42.80 42.80 41.60 41.68 0.0M
2025-06-03 44.90 46.95 42.75 42.77 0.0M
2025-06-02 44.50 46.10 44.50 44.99 0.0M
2025-05-30 44.50 44.50 41.80 44.49 0.0M
2025-05-29 44.00 44.00 41.80 42.81 0.0M
2025-05-28 43.30 44.50 41.25 44.00 0.0M
2025-05-27 43.74 43.74 42.50 43.42 0.0M
2025-05-26 40.38 42.00 40.38 41.66 0.0M
2025-05-23 44.00 44.00 42.50 42.50 0.0M
2025-05-22 43.48 45.64 41.30 42.06 0.0M
2025-05-20 44.88 44.88 42.64 43.47 0.0M
2025-05-19 44.88 44.88 43.00 44.88 0.0M
2025-05-16 43.00 45.00 42.75 42.75 0.0M
2025-05-15 43.00 45.15 43.00 45.00 0.0M
2025-05-14 43.00 43.00 43.00 43.00 0.0M
2025-05-13 43.00 43.00 43.00 43.00 0.0M
2025-05-12 40.35 44.00 40.35 43.00 0.0M
2025-05-09 40.42 42.44 38.52 42.44 0.0M
2025-05-08 40.55 41.39 38.52 40.42 0.0M
2025-05-07 39.20 40.50 39.20 39.42 0.0M
2025-05-06 41.14 45.46 41.14 41.26 0.0M
2025-05-05 42.47 43.30 42.45 43.30 0.0M
2025-05-02 44.70 44.70 42.47 42.48 0.0M
2025-04-30 45.50 45.50 44.70 44.70 0.0M
2025-04-29 43.84 43.84 40.75 43.82 0.0M
2025-04-28 43.99 43.99 39.90 42.85 0.0M
2025-04-25 42.00 42.10 41.90 41.90 0.0M
2025-04-24 45.00 45.00 44.10 44.10 0.0M
2025-04-23 46.46 46.46 46.00 46.00 0.0M
2025-04-22 46.00 46.05 44.23 44.25 0.0M
2025-04-21 43.50 46.55 43.10 46.55 0.0M
2025-04-17 46.00 46.00 43.81 44.34 0.0M
2025-04-16 44.95 46.10 44.80 46.10 0.0M
2025-04-15 45.60 45.60 41.30 44.98 0.0M
2025-04-11 45.15 45.15 43.43 43.43 0.0M
2025-04-09 43.40 45.14 42.05 43.00 0.0M
2025-04-08 44.25 44.25 40.06 44.25 0.0M
2025-04-07 46.57 46.57 42.15 42.15 0.0M
2025-04-04 45.00 45.00 42.31 44.36 0.0M
2025-04-03 47.99 47.99 44.50 44.53 0.0M
2025-04-02 47.51 47.51 44.25 46.75 0.0M
2025-04-01 47.59 47.59 45.25 45.25 0.0M
2025-03-28 47.83 47.83 47.00 47.59 0.0M
2025-03-27 48.90 48.90 45.55 45.56 0.0M
2025-03-26 50.46 51.49 47.94 47.94 0.0M
2025-03-25 50.49 50.49 50.46 50.46 0.0M
2025-03-24 51.12 51.12 46.70 48.09 0.0M
2025-03-21 49.33 49.33 46.99 48.69 0.0M
2025-03-20 47.00 47.00 46.99 46.99 0.0M
2025-03-19 45.98 48.27 45.00 45.06 0.0M
2025-03-18 45.98 45.98 45.00 45.98 0.0M
2025-03-17 46.00 46.00 44.02 45.99 0.0M
2025-03-13 41.95 46.33 41.93 46.33 0.0M
2025-03-12 45.65 45.65 43.40 44.13 0.0M
2025-03-11 45.95 45.95 41.59 45.65 0.0M
2025-03-10 41.50 43.87 41.00 43.77 0.0M
2025-03-07 42.83 42.83 41.53 41.79 0.0M
2025-03-06 47.33 47.33 42.83 43.71 0.0M
2025-03-05 43.80 45.08 43.80 45.08 0.0M
2025-03-04 45.00 47.45 42.94 42.94 0.0M
2025-03-03 46.84 46.84 45.00 45.20 0.0M
2025-02-28 49.30 49.30 46.84 46.84 0.0M
2025-02-27 54.00 54.00 49.30 49.30 0.0M
2025-02-25 51.70 52.00 51.70 51.89 0.0M
2025-02-24 50.00 50.00 48.36 49.53 0.0M
2025-02-21 48.13 50.00 48.00 48.36 0.0M
2025-02-20 51.00 51.00 48.07 48.13 0.0M
2025-02-19 54.00 54.00 50.59 50.59 0.0M
2025-02-18 54.42 55.59 53.25 53.25 0.0M
2025-02-17 58.85 58.85 53.25 53.61 0.0M
2025-02-14 56.05 59.00 56.05 56.05 0.0M
2025-02-13 57.27 59.00 54.41 59.00 0.0M
2025-02-12 57.30 57.30 57.27 57.27 0.0M
2025-02-11 56.15 56.15 56.15 56.15 0.0M
2025-02-10 59.99 59.99 55.06 59.10 0.0M
2025-02-07 60.99 60.99 57.95 57.95 0.0M
2025-02-06 61.00 61.00 56.81 60.99 0.0M
2025-02-05 59.85 59.85 54.16 59.80 0.0M
2025-02-04 58.80 60.00 57.00 57.00 0.0M
2025-02-03 60.00 60.00 60.00 60.00 0.0M
2025-02-01 60.02 60.02 60.00 60.00 0.0M
2025-01-31 57.75 60.63 57.75 60.63 0.0M
2025-01-30 55.00 57.75 55.00 57.75 0.0M
2025-01-29 53.26 55.86 53.26 55.00 0.0M
2025-01-28 55.96 55.96 53.20 53.20 0.0M
2025-01-27 57.72 60.10 55.96 55.99 0.0M
2025-01-24 63.24 63.24 58.90 58.90 0.0M
2025-01-23 61.90 62.00 60.14 62.00 0.0M
2025-01-22 60.74 61.97 60.74 61.90 0.0M
2025-01-21 61.22 62.00 61.00 61.98 0.0M
2025-01-20 61.61 61.61 60.00 60.72 0.0M
2025-01-17 60.97 61.00 57.93 61.00 0.0M
2025-01-16 60.00 63.00 59.00 60.97 0.0M
2025-01-15 60.90 60.90 60.50 60.50 0.0M
2025-01-14 61.00 61.00 56.00 60.90 0.0M
2025-01-13 61.16 61.16 58.33 58.35 0.0M
2025-01-10 63.78 65.10 60.25 61.39 0.0M
2025-01-09 66.03 66.03 63.15 63.42 0.0M
2025-01-08 65.50 68.00 62.91 66.03 0.0M
2025-01-07 66.22 66.22 62.91 65.00 0.0M
2025-01-06 71.10 71.10 66.22 66.22 0.0M
2025-01-03 70.38 70.38 63.83 69.70 0.0M
2025-01-02 70.70 70.70 66.74 67.18 0.0M
2025-01-01 67.50 70.33 65.00 70.25 0.0M