Ahlada Engineers Ltd (AHLA)

AHLA
🏛️ インド →
63.22
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 65.90 67.95 62.10 63.22 0.0M
2025-09-25 67.18 67.99 64.00 65.01 0.0M
2025-09-24 67.60 70.77 66.10 68.33 0.1M
2025-09-23 62.00 72.00 59.15 65.46 0.3M
2025-09-22 61.07 62.50 59.52 60.78 0.0M
2025-09-19 61.68 62.75 61.00 61.07 0.0M
2025-09-18 59.72 62.85 59.70 61.68 0.0M
2025-09-17 59.10 61.35 58.41 59.92 0.0M
2025-09-16 58.45 59.01 57.90 58.84 0.0M
2025-09-15 57.80 57.98 57.41 57.74 0.0M
2025-09-12 57.99 58.21 56.15 57.39 0.0M
2025-09-11 57.33 58.48 56.71 57.49 0.0M
2025-09-10 58.70 58.70 56.15 56.67 0.0M
2025-09-09 59.70 59.72 57.15 57.27 0.0M
2025-09-08 58.16 58.49 57.01 58.03 0.0M
2025-09-05 59.14 59.69 58.00 58.16 0.0M
2025-09-04 58.80 58.88 57.45 58.56 0.0M
2025-09-03 57.02 58.00 56.98 57.84 0.0M
2025-09-02 56.20 57.93 55.00 56.13 0.0M
2025-09-01 57.45 57.88 56.52 57.26 0.0M
2025-08-29 56.06 57.85 55.25 56.08 0.0M
2025-08-28 57.37 57.77 55.10 56.15 0.0M
2025-08-26 57.51 58.92 57.00 57.37 0.0M
2025-08-25 58.75 59.28 57.16 57.48 0.0M
2025-08-22 60.13 60.88 58.13 58.62 0.0M
2025-08-21 60.18 60.59 59.00 59.56 0.0M
2025-08-20 60.85 60.90 59.05 59.69 0.0M
2025-08-19 61.70 61.70 59.00 59.48 0.0M
2025-08-18 59.30 61.89 57.81 59.96 0.0M
2025-08-14 61.01 62.24 60.50 60.65 0.0M
2025-08-13 61.53 62.40 61.18 61.37 0.0M
2025-08-12 60.00 61.86 60.00 61.17 0.0M
2025-08-11 63.39 63.99 60.50 60.65 0.0M
2025-08-08 65.00 65.60 63.01 63.53 0.0M
2025-08-07 65.11 66.01 64.50 64.95 0.0M
2025-08-06 68.90 68.90 64.80 65.30 0.0M
2025-08-05 65.95 72.50 63.50 67.28 0.1M
2025-08-04 63.53 69.00 62.20 64.90 0.1M
2025-08-01 63.90 63.90 61.20 61.54 0.0M
2025-07-31 63.78 63.78 61.99 62.97 0.0M
2025-07-30 62.87 64.99 62.87 63.70 0.0M
2025-07-29 63.87 63.87 62.00 62.87 0.0M
2025-07-28 65.50 66.06 62.50 62.86 0.0M
2025-07-25 64.62 65.99 64.62 64.84 0.0M
2025-07-24 67.50 67.83 65.15 65.26 0.0M
2025-07-23 66.50 66.81 65.51 66.22 0.0M
2025-07-22 66.25 67.46 65.53 66.01 0.0M
2025-07-21 67.73 67.73 65.61 66.80 0.0M
2025-07-18 67.85 67.85 65.01 65.92 0.0M
2025-07-17 67.66 68.40 65.71 66.67 0.0M
2025-07-16 68.48 68.48 67.01 67.22 0.0M
2025-07-15 68.07 68.35 67.25 67.61 0.0M
2025-07-14 68.18 68.18 67.01 67.38 0.0M
2025-07-11 67.73 68.69 67.01 67.18 0.0M
2025-07-10 69.70 69.70 67.50 67.73 0.0M
2025-07-09 67.14 70.00 66.01 68.25 0.0M
2025-07-08 67.50 68.17 66.00 66.23 0.0M
2025-07-07 67.51 67.95 67.01 67.30 0.0M
2025-07-04 68.11 68.59 67.25 67.48 0.0M
2025-07-03 67.96 68.00 67.11 67.79 0.0M
2025-07-02 68.90 68.90 67.31 67.48 0.0M
2025-07-01 69.40 69.40 67.49 67.84 0.0M
2025-06-30 71.37 71.37 67.00 67.43 0.0M
2025-06-27 69.95 69.95 68.06 68.82 0.0M
2025-06-26 72.00 72.00 67.50 68.34 0.0M
2025-06-25 69.00 72.00 69.00 70.89 0.0M
2025-06-24 71.54 71.54 68.00 68.74 0.0M
2025-06-23 72.25 74.85 68.15 69.40 0.1M
2025-06-20 70.05 73.00 70.05 72.25 0.1M
2025-06-19 75.90 81.00 73.80 74.45 0.6M
2025-06-18 66.57 74.70 66.36 72.21 0.1M
2025-06-17 68.50 69.00 65.60 66.69 0.0M
2025-06-16 67.41 69.67 66.97 67.90 0.0M
2025-06-13 63.99 67.51 63.91 66.78 0.0M
2025-06-12 69.80 70.59 63.51 65.18 0.1M
2025-06-11 63.65 72.00 63.65 68.74 0.1M
2025-06-10 65.83 65.83 64.12 64.32 0.0M
2025-06-09 64.08 65.61 63.56 64.23 0.0M
2025-06-06 66.38 66.38 64.60 64.81 0.0M
2025-06-05 65.70 66.93 65.20 65.62 0.0M
2025-06-04 66.95 68.65 65.46 65.64 0.0M
2025-06-03 69.40 69.40 66.53 67.67 0.0M
2025-06-02 70.30 71.39 67.61 68.78 0.0M
2025-05-30 66.68 71.68 66.50 70.31 0.1M
2025-05-29 67.64 67.64 66.00 66.22 0.0M
2025-05-28 66.26 67.89 65.42 67.38 0.0M
2025-05-27 65.69 66.93 64.70 66.26 0.0M
2025-05-26 66.54 67.48 65.73 66.49 0.0M
2025-05-23 67.76 67.76 64.15 65.72 0.0M
2025-05-22 66.77 66.77 65.65 65.92 0.0M
2025-05-21 66.09 66.09 64.60 65.49 0.0M
2025-05-20 66.00 66.78 64.00 64.25 0.0M
2025-05-19 66.70 67.59 65.53 66.01 0.0M
2025-05-16 68.07 68.60 66.47 66.70 0.0M
2025-05-15 68.78 69.01 66.50 67.50 0.0M
2025-05-14 65.77 68.49 65.77 66.96 0.0M
2025-05-13 65.66 67.99 64.77 65.77 0.0M
2025-05-12 64.00 65.07 63.78 64.36 0.0M
2025-05-09 59.06 63.37 58.85 62.25 0.0M
2025-05-08 62.00 64.81 61.99 62.63 0.0M
2025-05-07 59.85 61.96 58.60 60.04 0.0M
2025-05-06 64.94 64.94 60.00 60.40 0.0M
2025-05-05 64.45 64.45 62.19 63.19 0.0M
2025-05-02 64.00 64.38 61.21 62.28 0.0M
2025-04-30 67.01 67.02 61.51 63.03 0.0M
2025-04-29 67.55 68.70 64.90 66.80 0.0M
2025-04-28 65.55 66.84 65.11 65.68 0.0M
2025-04-25 69.16 69.80 65.55 67.32 0.0M
2025-04-24 71.80 71.80 68.50 69.85 0.0M
2025-04-23 69.19 71.15 67.80 70.62 0.0M
2025-04-22 66.25 72.00 66.25 70.40 0.0M
2025-04-21 65.70 67.48 65.24 66.66 0.0M
2025-04-17 64.33 66.10 64.33 65.88 0.0M
2025-04-16 64.85 64.85 63.50 64.41 0.0M
2025-04-15 62.80 63.76 61.25 62.98 0.0M
2025-04-11 60.09 61.51 60.06 60.96 0.0M
2025-04-09 60.32 60.32 58.69 59.79 0.0M
2025-04-08 59.60 61.36 59.20 60.32 0.0M
2025-04-07 57.00 57.00 54.00 56.10 0.0M
2025-04-04 61.00 61.00 58.70 59.48 0.0M
2025-04-03 59.25 60.00 58.21 59.77 0.0M
2025-04-02 60.00 60.01 58.00 59.63 0.1M
2025-04-01 54.49 64.14 54.49 58.61 0.2M
2025-03-28 54.90 58.20 53.05 53.45 0.1M
2025-03-27 59.59 59.59 53.12 55.06 0.1M
2025-03-26 61.14 62.35 59.14 59.59 0.1M
2025-03-25 66.40 66.52 61.20 61.62 0.1M
2025-03-24 64.07 65.60 64.00 64.51 0.1M
2025-03-21 63.72 64.95 63.21 64.07 0.1M
2025-03-20 63.80 64.85 62.56 63.10 0.1M
2025-03-19 62.88 63.30 61.00 61.85 0.1M
2025-03-18 61.90 63.00 60.55 61.51 0.1M
2025-03-17 62.84 65.53 60.55 61.90 0.0M
2025-03-13 65.50 65.50 62.48 62.58 0.0M
2025-03-12 67.69 67.69 63.51 64.04 0.0M
2025-03-11 68.29 68.29 65.19 66.11 0.0M
2025-03-10 72.27 72.27 68.00 68.29 0.0M
2025-03-07 68.56 71.50 68.24 70.28 0.0M
2025-03-06 67.80 69.84 67.21 69.34 0.0M
2025-03-05 63.55 69.95 63.55 65.77 0.1M
2025-03-04 62.48 68.78 61.11 65.12 0.1M
2025-03-03 65.85 65.85 58.97 60.99 0.1M
2025-02-28 67.00 67.80 63.05 63.85 0.0M
2025-02-27 69.25 69.25 66.31 67.86 0.0M
2025-02-25 69.81 71.50 69.25 69.31 0.0M
2025-02-24 71.66 73.18 69.15 69.44 0.0M
2025-02-21 75.87 75.87 71.98 72.38 0.0M
2025-02-20 70.18 74.79 69.70 74.07 0.0M
2025-02-19 70.00 71.64 69.00 70.83 0.0M
2025-02-18 74.77 75.00 68.01 68.57 0.0M
2025-02-17 77.00 77.00 71.60 72.19 0.0M
2025-02-14 78.20 82.84 76.71 77.72 0.0M
2025-02-13 80.48 82.39 79.00 80.29 0.0M
2025-02-12 84.01 84.01 76.50 79.01 0.0M
2025-02-11 84.30 84.54 80.56 81.14 0.0M
2025-02-10 86.50 86.50 84.00 84.29 0.0M
2025-02-07 89.01 89.19 86.00 86.36 0.0M
2025-02-06 89.79 89.98 87.80 88.23 0.0M
2025-02-05 88.10 89.38 87.85 88.38 0.0M
2025-02-04 87.35 89.23 86.65 87.29 0.0M
2025-02-03 87.30 89.46 87.10 87.35 0.0M
2025-02-01 90.83 90.83 87.80 89.47 0.0M
2025-01-31 88.34 88.75 86.82 88.23 0.0M
2025-01-30 87.44 89.78 86.10 87.51 0.0M
2025-01-29 86.75 89.00 86.11 86.72 0.0M
2025-01-28 85.62 87.55 84.00 86.34 0.0M
2025-01-27 90.75 90.97 85.50 86.00 0.0M
2025-01-24 93.02 93.10 90.71 90.97 0.0M
2025-01-23 93.79 93.79 91.95 92.67 0.0M
2025-01-22 91.22 99.99 90.65 91.90 0.1M
2025-01-21 91.00 93.00 90.05 90.43 0.0M
2025-01-20 90.25 92.70 90.25 91.51 0.0M
2025-01-17 94.47 94.47 91.02 91.62 0.0M
2025-01-16 93.90 93.90 91.11 92.23 0.0M
2025-01-15 92.24 92.24 90.15 91.18 0.0M
2025-01-14 90.80 90.85 88.55 89.21 0.0M
2025-01-13 91.51 91.98 87.05 87.89 0.0M
2025-01-10 92.60 94.69 91.00 91.51 0.0M
2025-01-09 95.75 95.75 92.50 92.91 0.0M
2025-01-08 99.30 99.90 93.35 94.40 0.0M
2025-01-07 89.30 104.81 89.30 98.15 0.2M
2025-01-06 95.85 95.85 90.00 90.18 0.0M
2025-01-03 96.80 96.80 94.00 94.27 0.0M
2025-01-02 93.54 95.82 93.11 95.00 0.0M
2025-01-01 92.68 94.80 92.58 93.94 0.0M