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
2023-12-29 37.15 37.15 36.51 36.51 0.0M
2023-12-28 38.68 38.68 37.18 37.18 0.0M
2023-12-27 38.70 38.70 37.93 37.93 0.0M
2023-12-26 38.70 38.70 38.70 38.70 0.0M
2023-12-22 37.95 37.95 37.95 37.95 0.0M
2023-12-21 34.35 37.95 34.35 37.95 0.0M
2023-12-20 35.98 37.03 35.98 36.15 0.0M
2023-12-19 35.28 35.28 34.00 35.27 0.0M
2023-12-18 32.65 33.60 32.25 33.60 0.0M
2023-12-15 33.40 33.40 32.00 32.00 0.0M
2023-12-14 32.06 32.06 29.02 31.85 0.0M
2023-12-13 32.78 32.78 30.54 30.54 0.0M
2023-12-12 32.14 32.14 32.14 32.14 0.0M
2023-12-11 32.11 33.80 32.11 32.14 0.0M
2023-12-08 34.48 34.48 33.80 33.80 0.0M
2023-12-07 35.18 35.18 34.48 34.48 0.0M
2023-12-06 36.55 36.55 35.18 35.18 0.0M
2023-12-05 35.89 35.89 35.89 35.89 0.0M
2023-12-04 35.19 35.19 35.19 35.19 0.0M
2023-12-01 35.19 35.19 34.50 35.19 0.0M
2023-11-30 34.50 34.50 34.50 34.50 0.0M
2023-11-29 34.50 34.66 34.50 34.50 0.0M
2023-11-28 34.56 34.56 33.22 34.00 0.0M
2023-11-24 33.89 33.89 33.89 33.89 0.0M
2023-11-23 33.23 33.23 33.23 33.23 0.0M
2023-11-22 32.58 32.58 32.58 32.58 0.0M
2023-11-21 31.36 31.95 31.36 31.95 0.0M
2023-11-20 31.00 31.35 31.00 31.35 0.0M
2023-11-17 30.75 31.35 30.75 31.35 0.0M
2023-11-16 31.34 31.34 30.74 30.74 0.0M
2023-11-15 31.34 31.34 31.34 31.34 0.0M
2023-11-13 31.97 31.97 31.97 31.97 0.0M
2023-11-12 31.35 31.35 31.35 31.35 0.0M
2023-11-10 31.98 31.98 31.98 31.98 0.0M
2023-11-09 31.98 31.98 31.98 31.98 0.0M
2023-11-08 32.00 32.00 31.36 31.36 0.0M
2023-11-07 31.85 32.00 31.85 32.00 0.0M
2023-11-06 31.84 31.84 31.84 31.84 0.0M
2023-11-03 31.84 31.84 31.84 31.84 0.0M
2023-11-02 31.84 31.84 31.84 31.84 0.0M
2023-11-01 32.48 32.48 32.48 32.48 0.0M
2023-10-31 31.85 32.48 31.85 32.48 0.0M
2023-10-30 31.85 31.85 31.85 31.85 0.0M
2023-10-27 31.25 31.87 30.80 31.87 0.0M
2023-10-26 31.44 31.44 30.14 31.25 0.0M
2023-10-25 32.50 32.57 30.14 31.44 0.0M
2023-10-23 30.14 31.02 30.14 31.02 0.0M
2023-10-20 29.61 29.61 29.00 29.55 0.0M
2023-10-19 28.20 28.20 28.20 28.20 0.0M
2023-10-18 27.09 27.09 24.60 27.09 0.0M
2023-10-17 27.00 27.00 25.65 25.80 0.0M
2023-10-16 27.03 27.03 26.00 27.00 0.0M
2023-10-13 27.04 27.04 26.75 27.03 0.0M
2023-10-12 26.51 27.00 26.51 26.51 0.0M
2023-10-11 26.48 26.48 26.48 26.48 0.0M
2023-10-10 26.47 26.48 26.47 26.48 0.0M
2023-10-09 26.43 26.47 26.43 26.47 0.0M
2023-10-06 25.96 26.47 25.96 26.47 0.0M
2023-10-05 25.96 25.96 25.96 25.96 0.0M
2023-10-04 27.55 27.55 26.48 26.48 0.0M
2023-10-03 27.03 27.03 25.97 27.02 0.0M
2023-09-29 26.50 26.50 26.06 26.50 0.0M
2023-09-28 26.59 27.12 26.59 26.59 0.0M
2023-09-27 26.54 26.59 26.54 26.59 0.0M
2023-09-26 26.59 26.59 26.54 26.54 0.0M
2023-09-25 25.47 26.46 25.47 26.45 0.0M
2023-09-22 25.99 25.99 25.98 25.98 0.0M
2023-09-21 26.51 26.51 26.00 26.00 0.0M
2023-09-20 25.74 26.25 25.74 26.00 0.0M
2023-09-18 25.74 25.75 25.74 25.74 0.0M
2023-09-15 25.24 25.74 25.24 25.74 0.0M
2023-09-14 24.75 25.24 24.26 25.24 0.0M
2023-09-13 25.58 25.58 24.75 24.75 0.0M
2023-09-12 25.08 25.08 25.08 25.08 0.0M
2023-09-11 26.63 26.63 25.59 25.59 0.0M
2023-09-08 26.26 26.26 25.51 26.11 0.0M
2023-09-07 25.01 25.01 25.01 25.01 0.0M
2023-09-06 23.82 23.82 23.40 23.82 0.0M
2023-09-05 22.69 22.69 22.04 22.69 0.0M
2023-09-04 21.61 21.61 21.61 21.61 0.0M
2023-09-01 22.60 22.60 20.54 22.59 0.0M
2023-08-31 23.88 23.88 21.62 21.62 0.0M
2023-08-30 23.41 23.41 21.19 22.75 0.0M
2023-08-29 23.47 24.64 22.30 22.30 0.0M
2023-08-28 23.47 23.47 23.47 23.47 0.0M
2023-08-25 26.00 26.00 24.70 24.70 0.0M
2023-08-24 27.00 27.00 26.00 26.00 0.0M
2023-08-23 28.65 28.65 27.36 27.36 0.0M
2023-08-22 30.00 30.00 28.80 28.80 0.0M
2023-08-21 29.05 29.08 28.75 28.75 0.0M
2023-08-18 27.70 27.70 27.70 27.70 0.0M
2023-08-17 26.50 26.50 25.10 26.40 0.0M
2023-08-16 26.35 26.40 26.35 26.40 0.0M
2023-08-14 26.60 26.60 25.40 26.40 0.0M
2023-08-11 26.50 27.30 24.75 26.71 0.0M
2023-08-10 25.81 26.56 25.81 26.00 0.0M
2023-08-09 24.15 25.30 23.00 25.30 0.0M
2023-08-08 24.10 24.10 22.95 24.10 0.0M
2023-08-07 24.31 24.31 24.00 24.10 0.0M
2023-08-04 23.16 24.31 22.01 24.31 0.0M
2023-08-03 23.16 23.16 23.16 23.16 0.0M
2023-08-02 24.37 24.37 23.16 23.16 0.0M
2023-08-01 25.65 25.65 24.37 24.37 0.0M
2023-07-31 25.65 26.80 25.65 25.65 0.0M
2023-07-28 27.00 27.00 27.00 27.00 0.0M
2023-07-27 28.42 28.42 28.42 28.42 0.0M
2023-07-26 29.91 29.91 29.91 29.91 0.0M
2023-07-25 31.48 31.48 31.48 31.48 0.0M
2023-07-24 34.50 34.50 33.13 33.13 0.0M
2023-07-17 35.00 35.00 34.87 34.87 0.0M
2023-07-10 35.58 35.58 35.58 35.58 0.0M
2023-07-03 36.30 36.30 36.30 36.30 0.0M
2023-06-26 37.04 37.04 37.04 37.04 0.0M
2023-06-19 36.33 37.05 36.33 37.05 0.0M
2023-06-15 34.61 36.33 34.61 36.33 0.0M
2023-06-14 34.61 34.61 33.63 34.60 0.0M
2023-06-13 32.97 32.97 32.97 32.97 0.0M
2023-06-12 31.49 31.50 28.55 31.40 0.0M
2023-06-09 30.95 30.95 28.27 30.00 0.0M
2023-06-08 30.10 30.10 28.27 29.53 0.0M
2023-06-07 31.25 31.25 29.75 29.75 0.0M
2023-06-06 30.00 31.25 30.00 31.25 0.0M
2023-06-05 31.78 32.71 29.61 29.80 0.0M
2023-06-02 34.29 34.44 31.16 31.16 0.0M
2023-06-01 33.00 33.00 32.80 32.80 0.0M
2023-05-31 29.50 32.42 29.35 32.42 0.0M
2023-05-30 32.50 32.50 30.88 30.88 0.0M
2023-05-29 29.70 32.50 29.70 32.50 0.0M
2023-05-26 31.15 31.15 29.70 31.10 0.0M
2023-05-25 29.70 31.18 29.70 30.31 0.0M
2023-05-24 26.88 29.70 26.88 29.70 0.0M
2023-05-23 28.80 28.80 28.29 28.29 0.0M
2023-05-22 30.60 31.40 29.50 29.50 0.0M
2023-05-19 29.98 29.98 29.00 29.97 0.0M
2023-05-18 28.54 28.56 28.54 28.56 0.0M
2023-05-17 27.25 27.30 27.25 27.30 0.0M
2023-05-16 26.14 26.25 26.00 26.00 0.0M
2023-05-15 24.88 25.00 24.88 25.00 0.0M
2023-05-12 23.50 24.88 23.00 24.88 0.0M
2023-05-11 23.87 23.87 21.61 23.70 0.0M
2023-05-10 22.79 22.79 20.64 22.74 0.0M
2023-05-09 22.50 22.50 21.66 21.71 0.0M
2023-05-08 22.90 22.97 20.80 22.80 0.0M
2023-05-05 23.00 23.00 21.85 21.89 0.0M
2023-05-04 23.40 23.99 22.33 23.00 0.0M
2023-05-03 22.95 23.50 22.30 23.50 0.0M
2023-05-02 22.80 23.00 21.66 22.90 0.0M
2023-04-28 21.20 22.98 20.81 22.80 0.0M
2023-04-25 21.90 21.90 21.90 21.90 0.0M
2023-04-24 22.00 22.00 22.00 22.00 0.0M
2023-04-21 22.00 22.00 22.00 22.00 0.0M
2023-04-20 22.00 22.01 22.00 22.00 0.0M
2023-04-19 20.97 23.17 20.97 23.15 0.0M
2023-04-18 21.02 22.07 21.02 22.07 0.0M
2023-04-17 21.08 21.08 19.08 21.02 0.0M
2023-04-13 19.25 20.18 19.25 20.08 0.0M
2023-04-12 18.96 19.25 18.96 19.25 0.0M
2023-04-11 19.95 20.94 19.95 19.95 0.0M
2023-04-10 19.95 20.00 19.95 19.95 0.0M
2023-04-06 21.00 21.00 21.00 21.00 0.0M
2023-04-05 20.10 21.10 20.10 21.00 0.0M
2023-04-03 18.20 20.10 18.20 20.10 0.0M
2023-03-31 18.25 19.15 17.35 19.15 0.0M
2023-03-29 20.16 20.16 18.25 18.25 0.0M
2023-03-28 17.38 19.20 17.38 19.20 0.0M
2023-03-27 19.25 19.25 18.29 18.29 0.0M
2023-03-24 19.30 19.30 19.25 19.25 0.0M
2023-03-23 19.10 20.09 19.10 19.25 0.0M
2023-03-22 20.10 20.96 19.10 19.14 0.0M
2023-03-21 20.90 20.96 19.96 20.10 0.0M
2023-03-20 22.97 22.97 20.88 20.90 0.0M
2023-03-17 23.52 23.52 21.30 21.97 0.0M
2023-03-16 22.40 22.40 20.50 22.40 0.0M
2023-03-15 23.52 23.52 21.30 21.34 0.0M
2023-03-14 21.15 22.41 21.15 22.41 0.0M
2023-03-13 21.39 21.39 20.00 21.35 0.0M
2023-03-10 19.43 20.38 19.43 20.38 0.0M
2023-03-09 19.43 20.00 19.43 19.43 0.0M
2023-03-08 17.33 19.15 17.33 19.05 0.0M
2023-03-06 19.20 19.20 18.24 18.24 0.0M
2023-03-03 17.42 19.24 17.42 19.20 0.0M
2023-03-02 18.40 18.40 17.33 18.33 0.0M
2023-03-01 18.60 18.60 18.24 18.24 0.0M
2023-02-28 19.20 19.20 19.20 19.20 0.0M
2023-02-27 19.80 19.80 19.45 19.45 0.0M
2023-02-24 19.50 19.50 19.40 19.40 0.0M
2023-02-23 18.80 18.80 17.20 18.80 0.0M
2023-02-22 17.10 17.95 17.10 17.95 0.0M
2023-02-21 17.00 17.10 15.50 17.10 0.0M
2023-02-20 16.30 17.95 16.30 16.30 0.0M
2023-02-17 17.15 17.15 17.15 17.15 0.0M
2023-02-16 18.65 18.65 18.05 18.05 0.0M
2023-02-15 19.95 19.95 19.00 19.00 0.0M
2023-02-14 20.95 20.95 19.95 19.95 0.0M
2023-02-13 21.40 21.40 19.45 20.95 0.0M
2023-02-10 20.55 21.00 19.15 20.45 0.0M
2023-02-09 21.80 21.80 20.15 20.15 0.0M
2023-02-08 22.20 22.20 20.20 21.20 0.0M
2023-02-07 19.25 21.25 19.25 21.25 0.0M
2023-02-06 20.25 20.25 20.25 20.25 0.0M
2023-02-03 21.30 21.30 21.30 21.30 0.0M
2023-02-02 22.40 22.40 22.40 22.40 0.0M
2023-02-01 23.55 23.55 23.55 23.55 0.0M
2023-01-31 24.78 24.78 24.78 24.78 0.0M
2023-01-30 26.08 26.08 26.08 26.08 0.0M
2023-01-27 27.45 27.58 27.45 27.45 0.0M
2023-01-25 28.89 29.97 28.89 28.89 0.0M
2023-01-24 30.80 33.00 30.41 30.41 0.0M
2023-01-23 32.01 32.01 31.01 32.01 0.0M
2023-01-20 28.01 30.49 27.59 30.49 0.0M
2023-01-19 29.04 29.04 27.66 29.04 0.1M
2023-01-18 27.66 27.66 27.66 27.66 0.0M
2023-01-17 26.35 26.35 26.35 26.35 0.0M
2023-01-16 25.10 25.10 25.10 25.10 0.0M
2023-01-13 23.91 23.91 23.91 23.91 0.0M
2023-01-12 22.78 22.78 22.78 22.78 0.0M
2023-01-11 21.70 21.70 21.70 21.70 0.0M
2023-01-10 20.67 20.67 19.89 20.67 0.0M
2023-01-09 19.69 19.69 19.69 19.69 0.0M
2023-01-06 18.76 18.76 18.76 18.76 0.0M
2023-01-05 17.87 17.87 17.87 17.87 0.0M
2023-01-04 17.02 17.02 16.53 17.02 0.1M
2023-01-03 16.21 16.21 16.21 16.21 0.0M
2023-01-02 15.44 15.44 15.44 15.44 0.0M