Ai Champdany Industries Ltd (AICI)

AICI
🏛️ インド →
55.01
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
2024-12-31 55.79 61.20 55.79 58.00 0.0M
2024-12-30 57.27 59.49 56.71 58.71 0.0M
2024-12-27 58.00 59.00 56.71 56.71 0.0M
2024-12-26 56.50 59.09 56.50 59.09 0.0M
2024-12-24 56.80 60.85 56.80 59.09 0.0M
2024-12-23 58.50 58.50 54.70 57.96 0.0M
2024-12-20 55.77 59.00 55.77 56.01 0.0M
2024-12-19 58.99 61.00 56.55 56.90 0.0M
2024-12-18 57.70 59.50 55.40 58.99 0.0M
2024-12-17 60.04 60.04 56.51 57.70 0.0M
2024-12-16 59.00 62.00 56.45 59.45 0.0M
2024-12-13 56.81 59.49 56.71 59.42 0.0M
2024-12-12 60.66 60.66 56.50 56.81 0.0M
2024-12-11 59.67 61.35 57.50 59.47 0.0M
2024-12-10 62.10 63.96 58.42 58.44 0.0M
2024-12-09 58.62 61.69 58.62 61.49 0.0M
2024-12-06 61.49 62.42 60.00 61.70 0.0M
2024-12-05 56.65 59.48 56.65 59.45 0.0M
2024-12-04 59.50 59.50 56.51 56.65 0.0M
2024-12-03 57.36 57.36 53.17 56.77 0.0M
2024-12-02 51.80 55.97 51.80 55.96 0.0M
2024-11-29 53.31 55.96 50.77 54.38 0.0M
2024-11-28 54.77 54.77 53.15 53.31 0.0M
2024-11-27 55.03 56.36 53.00 55.89 0.0M
2024-11-26 57.52 57.52 53.58 53.68 0.0M
2024-11-25 56.55 56.55 53.00 56.39 0.0M
2024-11-22 50.27 53.86 48.74 53.86 0.0M
2024-11-21 52.92 52.92 51.30 51.30 0.0M
2024-11-19 55.77 55.77 54.00 54.00 0.0M
2024-11-18 57.23 57.23 55.48 56.31 0.0M
2024-11-14 63.01 63.01 58.40 58.40 0.0M
2024-11-13 66.69 66.69 61.35 61.47 0.0M
2024-11-12 69.24 69.24 64.49 64.57 0.0M
2024-11-11 68.00 68.00 64.88 67.88 0.0M
2024-11-08 68.00 72.00 62.86 68.29 0.0M
2024-11-07 70.00 76.83 67.00 69.69 0.1M
2024-11-06 65.80 69.85 61.04 69.85 0.1M
2024-11-05 54.30 59.98 54.30 58.21 0.0M
2024-11-04 60.00 62.00 54.40 55.38 0.0M
2024-11-01 55.99 60.00 53.11 59.02 0.0M
2024-10-31 52.80 59.81 52.80 53.66 0.0M
2024-10-30 58.30 58.30 55.50 55.85 0.0M
2024-10-29 64.10 66.01 56.50 58.30 0.0M
2024-10-28 62.71 62.71 58.50 62.71 0.1M
2024-10-25 44.90 52.26 42.15 52.26 0.0M
2024-10-24 44.70 46.00 42.80 43.55 0.0M
2024-10-23 48.26 48.26 45.16 46.45 0.0M
2024-10-22 54.63 54.90 45.55 49.24 0.0M
2024-10-21 62.79 66.80 52.05 53.29 0.1M
2024-10-18 62.79 62.79 55.00 62.79 0.2M
2024-10-17 43.61 52.33 43.61 52.33 0.0M
2024-10-16 43.60 43.61 43.60 43.61 0.0M
2024-10-15 45.90 45.90 43.00 43.60 0.0M
2024-10-14 49.01 49.01 46.82 46.82 0.0M
2024-10-11 46.92 46.92 46.90 46.90 0.0M
2024-10-10 43.24 48.60 43.24 46.20 0.0M
2024-10-09 41.30 49.80 41.00 43.24 0.0M
2024-10-08 47.50 47.50 42.31 43.66 0.0M
2024-10-07 40.11 44.88 40.11 41.11 0.0M
2024-10-04 47.62 47.62 43.50 44.04 0.0M
2024-10-03 42.02 48.88 42.02 47.15 0.0M
2024-10-01 46.40 46.40 45.52 46.40 0.0M
2024-09-30 43.52 46.50 43.52 44.63 0.0M
2024-09-27 47.28 47.28 44.50 44.53 0.0M
2024-09-26 46.59 46.59 45.00 46.35 0.0M
2024-09-25 46.90 46.90 45.07 46.70 0.0M
2024-09-24 45.98 46.92 44.80 45.00 0.0M
2024-09-23 45.82 47.00 45.00 45.07 0.0M
2024-09-20 42.00 46.40 42.00 45.82 0.0M
2024-09-19 48.66 48.66 45.00 45.14 0.0M
2024-09-18 47.52 50.36 46.01 46.65 0.0M
2024-09-17 48.77 50.00 47.57 47.98 0.0M
2024-09-16 47.97 49.45 47.50 47.58 0.0M
2024-09-13 49.12 51.00 47.00 47.56 0.0M
2024-09-12 48.21 51.50 48.21 49.10 0.0M
2024-09-11 49.63 52.79 49.63 50.30 0.0M
2024-09-10 49.50 50.99 49.10 49.63 0.0M
2024-09-09 51.90 51.90 50.00 50.49 0.0M
2024-09-06 50.01 51.05 50.01 51.04 0.0M
2024-09-05 51.55 51.98 50.00 50.54 0.0M
2024-09-04 52.02 52.02 50.02 50.53 0.0M
2024-09-03 52.80 52.80 50.00 51.00 0.0M
2024-09-02 53.90 53.90 50.90 51.00 0.0M
2024-08-30 51.16 53.87 51.16 51.59 0.0M
2024-08-29 52.42 54.98 50.99 51.11 0.0M
2024-08-28 52.86 52.86 51.89 52.27 0.0M
2024-08-27 53.18 55.48 52.57 52.86 0.0M
2024-08-26 54.16 55.64 52.05 53.18 0.0M
2024-08-23 55.90 55.90 53.10 53.10 0.0M
2024-08-22 55.95 55.95 52.00 52.85 0.0M
2024-08-21 54.00 56.00 53.90 56.00 0.0M
2024-08-20 51.66 56.39 51.66 54.77 0.0M
2024-08-19 55.41 56.77 51.20 51.58 0.0M
2024-08-16 55.96 55.96 47.02 53.02 0.0M
2024-08-14 57.50 57.50 55.96 55.96 0.0M
2024-08-13 54.45 56.45 54.45 55.40 0.0M
2024-08-12 52.87 55.00 52.87 54.99 0.0M
2024-08-09 56.65 56.70 53.95 53.95 0.0M
2024-08-08 56.99 57.00 54.36 55.00 0.0M
2024-08-07 53.77 57.49 53.50 53.69 0.0M
2024-08-06 52.52 53.90 50.55 52.17 0.0M
2024-08-05 52.03 54.00 52.00 52.00 0.0M
2024-08-02 53.50 56.87 51.41 52.53 0.0M
2024-08-01 59.89 59.89 52.00 53.50 0.0M
2024-07-31 63.45 63.45 53.85 55.61 0.0M
2024-07-30 63.00 63.00 57.02 58.85 0.0M
2024-07-29 63.47 63.47 56.27 58.65 0.0M
2024-07-26 50.00 57.70 50.00 57.70 0.0M
2024-07-25 51.55 52.59 51.55 52.46 0.0M
2024-07-24 53.00 54.95 49.55 51.52 0.0M
2024-07-23 55.00 55.00 51.45 53.00 0.0M
2024-07-22 55.50 55.89 52.50 54.00 0.0M
2024-07-19 56.55 56.55 53.25 55.49 0.0M
2024-07-18 56.59 56.59 53.35 53.35 0.0M
2024-07-16 56.55 56.89 53.24 54.00 0.0M
2024-07-15 54.58 56.99 52.95 53.54 0.0M
2024-07-12 56.97 56.97 54.22 54.58 0.0M
2024-07-11 57.54 57.54 54.55 55.53 0.0M
2024-07-10 54.10 57.59 54.10 55.81 0.0M
2024-07-09 54.21 57.92 54.21 54.55 0.0M
2024-07-08 56.40 58.00 55.00 56.54 0.0M
2024-07-05 56.50 56.50 54.00 56.40 0.0M
2024-07-04 54.00 56.50 54.00 56.50 0.0M
2024-07-03 57.89 57.89 56.02 57.74 0.0M
2024-07-02 59.40 59.40 55.02 56.99 0.0M
2024-07-01 54.48 57.45 53.45 54.57 0.0M
2024-06-28 54.37 55.50 53.40 53.41 0.0M
2024-06-27 55.10 56.65 53.15 54.36 0.0M
2024-06-26 55.10 57.00 54.65 55.10 0.0M
2024-06-25 55.00 56.83 55.00 55.06 0.0M
2024-06-24 54.52 55.40 53.10 54.83 0.0M
2024-06-21 54.00 55.93 52.00 53.45 0.0M
2024-06-20 56.72 58.15 55.94 55.94 0.0M
2024-06-19 60.09 60.09 56.15 56.15 0.0M
2024-06-18 57.41 61.75 57.41 58.07 0.0M
2024-06-14 70.00 70.50 58.51 63.70 0.0M
2024-06-13 62.00 65.00 60.01 64.56 0.0M
2024-06-12 56.00 61.25 56.00 60.06 0.0M
2024-06-11 61.16 61.16 55.40 55.88 0.0M
2024-06-10 60.80 62.00 55.95 59.96 0.0M
2024-06-07 62.00 62.00 55.75 59.68 0.0M
2024-06-06 56.35 57.65 53.80 56.56 0.0M
2024-06-05 52.72 55.36 52.72 55.36 0.0M
2024-06-04 53.00 53.00 52.70 52.73 0.0M
2024-06-03 55.45 55.65 54.32 55.10 0.0M
2024-05-31 56.75 56.75 53.00 53.00 0.0M
2024-05-30 53.50 55.98 52.17 55.75 0.0M
2024-05-29 52.00 53.50 52.00 53.50 0.0M
2024-05-28 53.55 54.00 52.25 52.81 0.0M
2024-05-27 54.35 56.60 53.36 55.00 0.0M
2024-05-24 54.50 58.80 54.10 54.46 0.0M
2024-05-23 60.00 60.61 55.13 56.00 0.0M
2024-05-22 58.00 58.00 57.42 57.99 0.0M
2024-05-21 53.57 56.17 53.57 56.17 0.0M
2024-05-17 56.49 56.49 53.28 53.50 0.0M
2024-05-16 54.50 54.50 52.01 53.99 0.0M
2024-05-15 54.87 54.87 51.52 52.00 0.0M
2024-05-14 55.44 55.44 52.26 52.26 0.0M
2024-05-13 54.99 54.99 52.45 54.35 0.0M
2024-05-10 54.70 54.70 52.51 54.50 0.0M
2024-05-09 54.60 55.99 52.05 52.21 0.0M
2024-05-08 54.35 54.60 52.11 53.64 0.0M
2024-05-07 54.00 54.00 52.00 52.00 0.0M
2024-05-06 53.10 53.10 51.80 51.80 0.0M
2024-05-03 53.06 53.10 53.00 53.10 0.0M
2024-05-02 53.49 55.70 52.25 53.05 0.0M
2024-04-30 56.80 56.80 52.22 53.49 0.0M
2024-04-29 54.49 54.49 54.00 54.38 0.0M
2024-04-26 54.39 54.39 52.01 52.89 0.0M
2024-04-25 53.80 53.80 51.56 53.00 0.0M
2024-04-24 54.85 54.85 53.80 53.80 0.0M
2024-04-23 51.19 54.00 51.00 53.00 0.0M
2024-04-22 52.80 52.85 51.01 52.50 0.0M
2024-04-19 53.17 54.25 51.31 53.00 0.0M
2024-04-18 53.86 53.86 52.50 52.64 0.0M
2024-04-16 51.00 53.40 51.00 51.30 0.0M
2024-04-15 52.00 53.19 50.01 52.95 0.0M
2024-04-12 51.95 52.17 50.52 50.66 0.0M
2024-04-10 54.00 54.00 49.30 50.15 0.0M
2024-04-09 51.55 52.00 51.55 51.86 0.0M
2024-04-08 56.00 56.00 52.50 52.64 0.0M
2024-04-05 56.95 56.95 52.40 55.00 0.0M
2024-04-04 56.30 56.30 51.52 55.12 0.0M
2024-04-03 53.97 54.18 53.00 54.18 0.0M
2024-04-02 51.82 54.00 51.00 51.60 0.0M
2024-04-01 51.61 52.87 51.61 51.71 0.0M
2024-03-28 49.75 54.00 49.75 50.36 0.0M
2024-03-27 56.00 56.00 52.33 52.33 0.0M
2024-03-26 55.50 55.50 54.89 54.95 0.0M
2024-03-22 55.00 55.00 52.25 55.00 0.0M
2024-03-21 54.06 55.49 51.00 54.99 0.0M
2024-03-20 53.00 53.00 51.50 53.00 0.0M
2024-03-19 50.00 54.49 50.00 53.00 0.0M
2024-03-18 51.52 52.00 51.51 52.00 0.0M
2024-03-15 58.00 58.00 53.17 53.93 0.0M
2024-03-14 50.92 56.19 50.92 55.96 0.0M
2024-03-13 53.10 56.49 53.10 53.60 0.0M
2024-03-12 57.60 57.60 54.54 55.89 0.0M
2024-03-11 59.20 59.24 53.60 57.41 0.0M
2024-03-07 57.12 57.13 53.28 56.42 0.0M
2024-03-06 59.90 59.90 55.05 56.00 0.0M
2024-03-05 58.89 58.89 56.50 57.51 0.0M
2024-03-04 59.90 59.90 55.55 57.46 0.0M
2024-03-02 55.05 58.50 55.05 58.00 0.0M
2024-03-01 53.60 56.28 52.50 55.93 0.0M
2024-02-29 52.89 53.60 50.92 53.60 0.0M
2024-02-28 53.60 53.60 51.00 51.05 0.0M
2024-02-27 51.00 53.89 49.50 53.60 0.0M
2024-02-26 53.05 54.50 50.41 51.55 0.0M
2024-02-23 52.30 52.30 50.55 51.99 0.0M
2024-02-22 52.80 52.80 50.51 51.95 0.0M
2024-02-21 51.95 52.99 50.00 52.89 0.0M
2024-02-20 53.31 54.20 51.95 52.18 0.0M
2024-02-19 56.18 56.18 54.20 54.64 0.0M
2024-02-16 53.50 53.52 50.21 53.51 0.0M
2024-02-15 50.98 50.98 50.98 50.98 0.0M
2024-02-14 46.90 48.56 44.01 48.56 0.0M
2024-02-13 48.55 48.55 46.25 46.25 0.0M
2024-02-12 49.00 52.50 47.55 47.70 0.0M
2024-02-09 49.35 50.87 47.51 50.00 0.0M
2024-02-08 50.15 50.88 48.04 49.09 0.0M
2024-02-07 51.25 51.25 48.04 49.75 0.0M
2024-02-06 48.30 50.95 48.28 50.56 0.0M
2024-02-05 50.00 51.35 49.00 49.11 0.0M
2024-02-02 51.48 52.00 50.06 50.06 0.0M
2024-02-01 50.39 52.00 50.00 50.82 0.0M
2024-01-31 52.50 52.50 49.40 49.68 0.0M
2024-01-30 52.75 52.75 50.52 52.00 0.0M
2024-01-29 51.35 52.67 51.07 51.51 0.0M
2024-01-25 51.62 53.75 51.37 53.75 0.0M
2024-01-24 52.68 53.80 51.65 53.75 0.0M
2024-01-23 56.00 56.00 51.50 51.65 0.0M
2024-01-20 54.98 55.79 51.80 52.07 0.0M
2024-01-19 52.16 54.97 51.85 54.49 0.0M
2024-01-18 53.98 53.98 50.60 53.93 0.0M
2024-01-17 54.89 55.35 53.05 53.25 0.0M
2024-01-16 56.79 57.19 53.01 54.89 0.0M
2024-01-15 52.06 56.06 52.06 55.41 0.0M
2024-01-12 54.00 56.85 51.80 54.79 0.0M
2024-01-11 57.20 57.52 54.00 54.15 0.0M
2024-01-10 57.67 60.54 54.79 54.79 0.0M
2024-01-09 60.70 60.70 57.67 57.67 0.0M
2024-01-08 64.53 64.53 58.39 60.70 0.0M
2024-01-05 62.12 62.12 59.17 61.46 0.0M
2024-01-04 56.36 59.17 56.36 59.17 0.0M
2024-01-03 51.01 56.36 51.01 56.36 0.0M
2024-01-02 53.68 56.50 53.68 53.68 0.0M
2024-01-01 56.50 56.50 56.50 56.50 0.0M