Amarjothi Spinning Mills Ltd (AMSM)

AMSM
🏛️ インド →
155.05
最終更新: 2025-10-03
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
2025-10-03 158.25 158.25 150.20 155.05 0.0M
2025-10-01 157.85 157.85 152.10 153.15 0.0M
2025-09-30 154.40 154.95 151.95 152.95 0.0M
2025-09-29 159.90 161.70 153.35 154.40 0.0M
2025-09-26 159.90 159.90 153.50 157.65 0.0M
2025-09-25 154.15 159.65 154.15 157.85 0.0M
2025-09-24 161.00 161.00 153.30 155.65 0.0M
2025-09-23 163.00 163.00 158.35 161.00 0.0M
2025-09-22 161.95 164.50 160.00 161.50 0.0M
2025-09-19 160.35 162.90 160.35 161.95 0.0M
2025-09-18 162.60 163.65 161.20 161.70 0.0M
2025-09-17 164.95 168.40 160.60 166.90 0.0M
2025-09-16 162.75 164.75 159.20 163.90 0.0M
2025-09-15 156.95 163.50 149.00 162.15 0.0M
2025-09-12 154.45 154.45 151.20 152.00 0.0M
2025-09-11 156.40 156.40 150.20 150.70 0.0M
2025-09-10 152.05 155.00 150.20 152.55 0.0M
2025-09-09 151.60 155.95 150.00 151.95 0.0M
2025-09-08 153.40 156.90 152.55 152.65 0.0M
2025-09-05 152.35 156.00 152.00 153.20 0.0M
2025-09-04 152.30 156.95 152.30 153.90 0.0M
2025-09-03 154.45 158.00 150.55 152.30 0.0M
2025-09-02 155.25 156.00 152.50 153.10 0.0M
2025-09-01 149.90 155.80 149.90 155.25 0.0M
2025-08-29 149.50 154.80 146.80 148.15 0.0M
2025-08-28 154.00 154.00 147.00 147.75 0.0M
2025-08-26 155.00 158.00 150.00 150.75 0.0M
2025-08-25 160.00 160.00 155.20 156.40 0.0M
2025-08-22 162.00 162.00 156.20 157.35 0.0M
2025-08-21 163.00 163.00 160.05 162.00 0.0M
2025-08-20 162.05 164.00 158.00 159.20 0.0M
2025-08-19 161.90 164.65 159.35 163.70 0.0M
2025-08-18 161.60 161.60 157.50 158.30 0.0M
2025-08-14 158.40 159.90 155.90 158.40 0.0M
2025-08-13 159.00 159.00 156.00 158.40 0.0M
2025-08-12 156.00 161.85 156.00 157.70 0.0M
2025-08-11 160.35 160.35 152.55 155.00 0.0M
2025-08-08 172.80 172.80 159.95 160.35 0.0M
2025-08-07 182.25 184.90 165.00 169.15 0.0M
2025-08-06 186.50 189.95 180.40 182.95 0.0M
2025-08-05 187.40 190.45 186.25 189.95 0.0M
2025-08-04 189.85 191.95 186.65 187.40 0.0M
2025-08-01 185.10 189.35 185.00 185.00 0.0M
2025-07-31 181.90 187.70 180.00 187.65 0.0M
2025-07-30 189.95 191.50 188.00 190.45 0.0M
2025-07-29 185.00 190.00 185.00 189.60 0.0M
2025-07-28 189.70 190.00 185.00 187.00 0.0M
2025-07-25 193.40 193.95 186.55 189.70 0.0M
2025-07-24 193.00 193.00 190.30 190.75 0.0M
2025-07-23 186.40 195.00 186.00 189.20 0.0M
2025-07-22 180.00 184.00 177.05 177.50 0.1M
2025-07-21 183.50 183.50 178.00 178.40 0.0M
2025-07-18 184.95 184.95 182.10 183.35 0.0M
2025-07-17 181.55 183.85 181.55 182.50 0.0M
2025-07-16 188.80 188.80 180.00 181.30 0.0M
2025-07-15 181.65 185.40 181.65 182.40 0.0M
2025-07-14 189.95 189.95 182.00 183.05 0.0M
2025-07-11 185.50 190.50 185.00 185.25 0.0M
2025-07-10 186.70 186.70 185.10 185.25 0.0M
2025-07-09 187.35 189.95 185.30 186.10 0.0M
2025-07-08 185.30 192.80 185.30 187.35 0.0M
2025-07-07 183.40 186.90 182.05 185.30 0.0M
2025-07-04 183.00 188.70 183.00 183.55 0.0M
2025-07-03 185.10 190.00 184.00 184.10 0.0M
2025-07-02 189.00 190.00 186.50 186.50 0.0M
2025-07-01 192.95 192.95 185.00 186.05 0.0M
2025-06-30 186.70 188.95 185.90 186.20 0.0M
2025-06-27 189.00 189.85 186.25 186.60 0.0M
2025-06-26 191.00 191.00 185.00 186.10 0.0M
2025-06-25 186.40 193.00 181.50 189.40 0.0M
2025-06-24 182.05 185.00 182.05 184.35 0.0M
2025-06-23 180.25 184.20 179.90 182.05 0.0M
2025-06-20 180.00 182.00 180.00 180.20 0.0M
2025-06-19 181.00 182.00 176.55 180.00 0.0M
2025-06-18 182.00 182.00 180.40 180.55 0.0M
2025-06-17 181.30 184.50 181.30 182.00 0.0M
2025-06-16 181.20 188.80 180.00 180.15 0.0M
2025-06-13 180.25 183.60 179.10 180.40 0.0M
2025-06-12 184.90 185.00 180.00 181.95 0.0M
2025-06-11 181.65 185.00 181.65 184.90 0.0M
2025-06-10 181.15 184.60 181.00 181.40 0.0M
2025-06-09 183.80 183.80 180.00 181.55 0.0M
2025-06-06 180.55 187.80 180.55 183.75 0.0M
2025-06-05 181.25 184.00 180.30 182.00 0.0M
2025-06-04 182.80 185.00 179.95 184.45 0.0M
2025-06-03 178.75 182.50 175.00 181.10 0.0M
2025-06-02 178.50 182.00 168.00 171.10 0.0M
2025-05-30 175.10 178.00 175.00 175.70 0.0M
2025-05-29 173.25 177.50 171.40 172.70 0.0M
2025-05-28 176.35 177.00 173.95 176.35 0.0M
2025-05-27 175.55 178.90 174.00 175.50 0.0M
2025-05-26 178.75 178.75 171.45 176.60 0.0M
2025-05-23 174.00 174.00 170.00 171.65 0.0M
2025-05-22 171.00 174.00 169.00 172.85 0.0M
2025-05-21 175.80 176.85 168.50 170.05 0.0M
2025-05-20 174.00 175.00 169.05 173.65 0.0M
2025-05-19 175.65 181.00 171.50 173.10 0.0M
2025-05-16 167.30 178.70 167.00 177.05 0.0M
2025-05-15 167.35 168.75 166.00 167.20 0.0M
2025-05-14 161.40 168.85 161.40 167.35 0.0M
2025-05-13 167.00 169.70 160.25 161.40 0.0M
2025-05-12 174.00 174.00 166.20 169.35 0.0M
2025-05-09 162.00 165.00 162.00 164.20 0.0M
2025-05-08 166.00 168.90 164.05 165.15 0.0M
2025-05-07 162.00 164.65 162.00 164.00 0.0M
2025-05-06 158.10 163.75 158.10 162.40 0.0M
2025-05-05 155.80 159.00 153.00 158.10 0.0M
2025-05-02 157.90 157.90 150.05 151.05 0.0M
2025-04-30 157.50 158.75 152.00 153.30 0.0M
2025-04-29 160.00 160.50 157.05 159.00 0.0M
2025-04-28 161.95 161.95 157.00 158.35 0.0M
2025-04-25 165.00 165.00 157.15 158.25 0.0M
2025-04-24 164.10 164.60 162.20 163.60 0.0M
2025-04-23 163.70 164.60 158.10 164.55 0.0M
2025-04-22 164.45 164.60 162.80 163.60 0.0M
2025-04-21 161.35 164.60 161.35 164.55 0.0M
2025-04-17 163.00 164.45 158.10 163.65 0.0M
2025-04-16 152.00 163.80 152.00 162.70 0.0M
2025-04-15 156.00 157.50 153.05 154.05 0.0M
2025-04-11 154.00 154.00 150.60 151.95 0.0M
2025-04-09 151.50 154.70 150.00 150.35 0.0M
2025-04-08 156.00 156.00 150.30 154.75 0.0M
2025-04-07 157.00 157.00 144.05 150.00 0.0M
2025-04-04 162.00 165.55 157.40 158.50 0.0M
2025-04-03 153.45 163.00 153.45 161.50 0.0M
2025-04-02 149.25 151.75 149.00 151.30 0.0M
2025-04-01 147.60 151.00 147.00 149.25 0.0M
2025-03-28 149.75 151.00 145.60 146.45 0.0M
2025-03-27 155.00 155.00 145.00 146.10 0.0M
2025-03-26 157.20 159.90 151.80 152.00 0.0M
2025-03-25 162.15 162.45 155.00 157.10 0.0M
2025-03-24 166.45 166.45 160.35 161.90 0.0M
2025-03-21 166.05 166.05 159.00 161.20 0.0M
2025-03-20 167.00 167.00 161.00 163.00 0.0M
2025-03-19 164.90 168.70 163.55 165.65 0.0M
2025-03-18 161.05 166.00 160.10 162.15 0.0M
2025-03-17 159.75 164.80 159.75 163.65 0.0M
2025-03-13 164.00 166.50 160.75 164.65 0.0M
2025-03-12 164.00 165.50 157.30 164.00 0.0M
2025-03-11 166.40 166.40 157.30 158.60 0.0M
2025-03-10 165.00 166.40 158.00 161.90 0.0M
2025-03-07 161.95 165.00 159.00 162.85 0.0M
2025-03-06 159.90 164.00 157.05 161.55 0.0M
2025-03-05 159.45 159.45 154.35 156.20 0.0M
2025-03-04 152.80 159.80 151.00 155.65 0.0M
2025-03-03 164.75 164.75 144.00 152.80 0.0M
2025-02-28 162.50 162.85 154.45 157.40 0.0M
2025-02-27 166.00 170.85 162.00 162.15 0.0M
2025-02-25 170.75 175.75 165.00 171.00 0.0M
2025-02-24 169.00 174.40 166.50 170.70 0.0M
2025-02-21 171.20 177.70 166.05 169.20 0.0M
2025-02-20 173.50 175.00 168.00 173.20 0.0M
2025-02-19 168.50 173.90 168.40 171.75 0.0M
2025-02-18 168.50 174.95 159.95 167.70 0.0M
2025-02-17 172.95 177.00 167.55 169.85 0.0M
2025-02-14 174.65 176.00 171.10 172.10 0.0M
2025-02-13 174.50 183.90 174.00 174.65 0.0M
2025-02-12 179.00 179.90 173.50 175.45 0.0M
2025-02-11 187.00 187.00 175.10 176.70 0.0M
2025-02-10 195.00 195.00 184.45 189.45 0.0M
2025-02-07 199.95 199.95 181.10 187.25 0.0M
2025-02-06 194.90 203.00 187.70 195.20 0.0M
2025-02-05 193.70 193.70 188.25 192.00 0.0M
2025-02-04 186.55 194.85 186.55 193.75 0.0M
2025-02-03 190.00 194.80 181.35 192.90 0.0M
2025-02-01 189.00 193.95 185.25 187.15 0.0M
2025-01-31 185.00 191.95 185.00 189.50 0.0M
2025-01-30 186.95 186.95 181.50 185.00 0.0M
2025-01-29 179.90 184.90 177.25 181.60 0.0M
2025-01-28 184.00 184.00 173.15 176.40 0.0M
2025-01-27 186.20 186.20 177.00 182.50 0.0M
2025-01-24 185.15 187.90 183.10 186.20 0.0M
2025-01-23 188.00 189.90 187.00 187.10 0.0M
2025-01-22 190.70 194.55 184.00 186.40 0.0M
2025-01-21 196.25 198.45 190.10 190.70 0.0M
2025-01-20 195.00 199.50 194.00 196.25 0.0M
2025-01-17 193.95 193.95 190.00 191.15 0.0M
2025-01-16 195.35 195.60 188.50 193.55 0.0M
2025-01-15 190.00 196.60 188.10 188.10 0.0M
2025-01-14 186.10 190.90 186.00 187.65 0.0M
2025-01-13 183.05 191.00 182.55 186.95 0.0M
2025-01-10 197.00 199.00 182.80 189.65 0.0M
2025-01-09 202.50 202.50 197.20 199.95 0.0M
2025-01-08 207.35 211.00 200.00 204.40 0.0M
2025-01-07 209.45 214.00 202.45 207.35 0.0M
2025-01-06 221.95 221.95 200.30 203.20 0.0M
2025-01-03 216.00 219.75 215.00 216.65 0.0M
2025-01-02 212.55 218.95 212.55 213.85 0.0M
2025-01-01 216.00 219.70 213.10 215.55 0.0M