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
2021-12-31 193.95 194.00 180.60 185.15 0.0M
2021-12-30 186.00 189.00 180.50 186.75 0.0M
2021-12-29 191.05 197.00 181.15 186.00 0.0M
2021-12-28 182.00 196.00 180.05 191.55 0.0M
2021-12-27 183.00 183.00 171.25 182.20 0.0M
2021-12-24 174.00 174.85 168.30 172.40 0.0M
2021-12-23 166.00 176.90 166.00 173.20 0.0M
2021-12-22 162.60 179.00 162.60 169.50 0.0M
2021-12-21 170.00 170.00 163.25 166.75 0.0M
2021-12-20 170.50 173.70 161.50 163.05 0.0M
2021-12-17 173.05 179.00 169.95 173.85 0.0M
2021-12-16 182.00 182.00 176.00 176.35 0.0M
2021-12-15 185.00 185.00 176.50 178.45 0.0M
2021-12-14 181.95 188.00 179.00 181.80 0.0M
2021-12-13 172.00 185.70 168.00 180.95 0.0M
2021-12-10 170.20 171.60 165.15 166.25 0.0M
2021-12-09 174.90 177.00 167.25 170.05 0.0M
2021-12-08 164.00 173.95 164.00 171.10 0.0M
2021-12-07 160.00 164.90 157.55 162.10 0.0M
2021-12-06 158.90 161.80 158.25 159.00 0.0M
2021-12-03 162.00 162.00 156.50 157.75 0.0M
2021-12-02 154.25 161.70 154.25 161.35 0.0M
2021-12-01 158.00 158.40 154.25 155.65 0.0M
2021-11-30 157.90 158.90 149.80 157.35 0.0M
2021-11-29 156.25 161.00 153.00 154.05 0.0M
2021-11-26 163.75 163.75 158.35 159.20 0.0M
2021-11-25 161.70 166.00 161.70 162.70 0.0M
2021-11-24 165.70 165.70 161.20 162.95 0.0M
2021-11-23 159.20 164.00 155.75 161.85 0.0M
2021-11-22 163.00 168.50 157.05 159.00 0.0M
2021-11-18 171.75 171.75 167.00 167.10 0.0M
2021-11-17 166.90 173.90 166.10 167.75 0.0M
2021-11-16 167.00 169.20 165.30 166.20 0.0M
2021-11-15 169.00 171.50 165.30 167.65 0.0M
2021-11-12 170.80 171.85 167.00 169.30 0.0M
2021-11-11 173.00 173.00 169.00 170.05 0.0M
2021-11-10 174.95 176.00 171.10 173.00 0.0M
2021-11-09 172.05 175.75 171.00 172.50 0.0M
2021-11-08 165.05 179.00 165.05 175.00 0.0M
2021-11-04 153.50 166.65 153.50 165.25 0.0M
2021-11-03 164.75 164.75 158.20 160.10 0.0M
2021-11-02 164.40 165.00 157.00 160.45 0.0M
2021-11-01 170.05 173.95 160.20 162.90 0.0M
2021-10-29 165.05 170.00 162.10 168.05 0.0M
2021-10-28 173.90 174.80 166.10 168.30 0.0M
2021-10-27 175.75 187.60 168.00 171.90 0.1M
2021-10-26 169.50 174.00 166.80 173.10 0.0M
2021-10-25 171.00 172.00 162.25 168.00 0.0M
2021-10-22 168.00 170.00 161.60 168.90 0.0M
2021-10-21 162.10 167.95 161.05 164.55 0.0M
2021-10-20 164.90 166.00 161.05 162.10 0.0M
2021-10-19 169.00 169.00 162.00 165.00 0.0M
2021-10-18 171.90 171.90 164.10 168.05 0.0M
2021-10-14 165.00 168.75 164.05 165.75 0.0M
2021-10-13 168.10 172.25 163.00 165.10 0.0M
2021-10-12 165.50 171.50 165.50 168.10 0.0M
2021-10-11 173.95 173.95 166.05 168.30 0.0M
2021-10-08 175.75 175.75 166.00 168.80 0.0M
2021-10-07 173.00 176.00 171.00 173.60 0.0M
2021-10-06 175.45 181.00 170.00 172.90 0.0M
2021-10-05 162.25 174.95 162.25 171.80 0.0M
2021-10-04 159.40 163.00 157.00 161.00 0.0M
2021-10-01 156.65 161.25 155.00 157.95 0.0M
2021-09-30 154.10 159.50 154.10 156.70 0.0M
2021-09-29 154.00 160.00 153.05 157.55 0.0M
2021-09-28 155.95 155.95 153.00 153.25 0.0M
2021-09-27 155.05 158.50 153.00 153.25 0.0M
2021-09-24 158.20 160.70 153.00 155.15 0.0M
2021-09-23 158.00 161.70 155.00 157.20 0.0M
2021-09-22 158.50 164.00 157.15 157.60 0.0M
2021-09-21 160.00 161.70 153.60 158.25 0.0M
2021-09-20 163.80 163.80 158.50 159.80 0.0M
2021-09-17 164.20 167.80 161.15 161.75 0.0M
2021-09-16 165.75 168.85 164.05 164.80 0.0M
2021-09-15 167.90 173.25 162.10 165.75 0.0M
2021-09-14 168.00 169.95 165.00 165.40 0.0M
2021-09-13 165.20 168.90 165.15 167.35 0.0M
2021-09-09 179.00 179.00 167.05 168.25 0.0M
2021-09-08 177.00 177.90 173.25 174.70 0.0M
2021-09-07 175.00 177.90 171.35 172.20 0.0M
2021-09-06 174.90 180.00 170.25 174.50 0.0M
2021-09-03 170.00 171.75 167.00 169.85 0.0M
2021-09-02 163.85 171.00 162.55 168.25 0.0M
2021-09-01 169.15 169.15 160.30 163.85 0.0M
2021-08-31 168.40 169.95 163.50 165.80 0.0M
2021-08-30 169.00 172.00 165.80 168.10 0.0M
2021-08-27 170.60 170.60 165.10 167.00 0.0M
2021-08-26 173.25 173.25 168.70 170.05 0.0M
2021-08-25 174.65 174.65 168.00 171.20 0.0M
2021-08-24 168.00 172.00 156.15 168.00 0.0M
2021-08-23 170.35 180.25 161.05 163.90 0.0M
2021-08-20 170.15 178.00 165.50 167.15 0.0M
2021-08-18 179.90 181.00 175.00 176.05 0.0M
2021-08-17 175.20 185.90 175.10 177.70 0.0M
2021-08-16 181.10 185.95 177.00 178.30 0.0M
2021-08-13 195.00 195.00 175.05 180.80 0.0M
2021-08-12 173.90 184.60 171.00 183.60 0.0M
2021-08-11 179.00 179.00 160.00 167.85 0.1M
2021-08-10 195.00 195.00 173.10 174.55 0.0M
2021-08-09 195.90 195.90 191.00 192.30 0.0M
2021-08-06 192.55 196.70 190.10 192.55 0.0M
2021-08-05 191.15 197.70 189.00 192.55 0.0M
2021-08-04 200.00 206.80 193.05 194.00 0.0M
2021-08-03 196.05 209.00 196.05 202.95 0.1M
2021-08-02 197.95 198.00 193.00 195.55 0.0M
2021-07-30 199.00 199.30 193.25 195.90 0.0M
2021-07-29 204.00 204.00 193.00 195.25 0.0M
2021-07-28 192.95 205.35 189.00 199.70 0.1M
2021-07-27 197.95 197.95 184.45 186.70 0.0M
2021-07-26 206.00 206.00 192.00 193.60 0.0M
2021-07-23 209.95 209.95 195.00 199.30 0.0M
2021-07-22 208.00 219.45 200.50 205.00 0.1M
2021-07-20 219.50 223.00 193.55 207.50 0.2M
2021-07-19 200.00 218.80 196.00 215.05 0.4M
2021-07-16 160.00 187.50 160.00 187.50 0.3M
2021-07-15 147.60 157.90 144.20 156.25 0.1M
2021-07-14 145.00 149.00 143.85 144.50 0.0M
2021-07-13 142.00 144.00 139.00 143.30 0.1M
2021-07-12 140.05 142.85 137.60 139.35 0.1M
2021-07-09 137.10 142.90 137.10 139.20 0.0M
2021-07-08 141.60 143.40 137.00 137.85 0.0M
2021-07-07 141.90 144.40 139.60 141.60 0.0M
2021-07-06 140.95 144.90 130.05 139.60 0.1M
2021-07-05 145.90 145.90 136.55 140.95 0.0M
2021-07-02 142.90 147.80 140.60 143.95 0.1M
2021-07-01 145.50 152.00 138.00 139.45 0.2M
2021-06-30 170.00 176.90 167.00 172.25 0.0M
2021-06-29 175.00 175.00 166.00 168.50 0.0M
2021-06-28 163.40 175.00 162.00 169.50 0.1M
2021-06-25 149.00 162.60 145.00 159.45 0.0M
2021-06-24 153.20 154.95 141.10 145.80 0.0M
2021-06-23 162.00 162.00 153.00 153.10 0.0M
2021-06-22 158.95 164.00 154.50 156.55 0.0M
2021-06-21 145.10 157.00 145.10 155.60 0.0M
2021-06-18 153.00 157.90 143.00 149.10 0.0M
2021-06-17 154.00 159.00 149.00 153.30 0.0M
2021-06-16 148.00 155.50 148.00 154.75 0.0M
2021-06-15 145.95 149.50 142.70 148.35 0.0M
2021-06-14 146.90 147.00 141.20 145.95 0.0M
2021-06-11 147.85 149.00 142.10 144.65 0.0M
2021-06-10 145.50 145.75 140.00 144.55 0.0M
2021-06-09 146.00 148.00 139.00 142.50 0.0M
2021-06-08 145.90 149.00 142.00 143.45 0.0M
2021-06-07 141.00 147.80 137.25 144.05 0.0M
2021-06-04 141.00 141.85 137.00 140.10 0.0M
2021-06-03 145.45 147.70 136.00 139.60 0.0M
2021-06-02 133.50 148.00 133.50 144.45 0.0M
2021-06-01 140.00 142.70 131.60 136.00 0.0M
2021-05-31 139.80 139.80 135.80 136.30 0.0M
2021-05-28 140.85 143.90 134.95 139.15 0.0M
2021-05-27 136.95 148.40 133.00 140.85 0.1M
2021-05-26 137.00 137.00 129.60 131.35 0.0M
2021-05-25 134.00 136.40 129.50 133.15 0.0M
2021-05-24 135.35 136.00 126.40 131.35 0.0M
2021-05-21 135.00 142.50 133.10 135.35 0.0M
2021-05-20 133.00 135.00 132.05 133.95 0.0M
2021-05-19 137.80 137.80 131.30 132.75 0.0M
2021-05-18 136.00 139.90 132.00 133.50 0.0M
2021-05-17 136.00 141.00 135.00 136.05 0.0M
2021-05-14 134.00 136.00 130.20 132.55 0.0M
2021-05-12 140.20 147.00 134.00 134.95 0.0M
2021-05-11 130.00 140.00 126.00 138.25 0.0M
2021-05-10 135.00 136.65 128.00 130.05 0.0M
2021-05-07 123.80 138.90 120.10 130.40 0.1M
2021-05-06 120.00 123.00 116.10 121.90 0.0M
2021-05-05 116.85 118.50 115.00 117.80 0.0M
2021-05-04 114.00 115.90 113.20 113.50 0.0M
2021-05-03 106.55 114.00 105.05 113.15 0.0M
2021-04-30 109.90 109.90 105.70 106.75 0.0M
2021-04-29 106.90 109.25 102.05 107.60 0.0M
2021-04-28 101.40 107.25 101.40 106.95 0.0M
2021-04-27 103.85 104.00 102.10 102.30 0.0M
2021-04-26 104.00 104.00 101.10 102.25 0.0M
2021-04-23 102.90 104.60 100.60 100.65 0.0M
2021-04-22 99.90 103.50 96.55 101.25 0.0M
2021-04-20 101.80 104.45 98.60 99.00 0.0M
2021-04-19 99.95 99.95 97.50 99.05 0.0M
2021-04-16 103.00 103.70 98.10 100.95 0.0M
2021-04-15 101.35 101.35 97.00 99.55 0.0M
2021-04-13 97.75 101.00 97.75 100.10 0.0M
2021-04-12 102.00 102.00 96.00 99.10 0.0M
2021-04-09 102.80 104.50 100.40 102.75 0.0M
2021-04-08 103.90 103.90 100.00 101.20 0.0M
2021-04-07 104.90 104.90 101.00 101.20 0.0M
2021-04-06 102.00 104.80 101.20 102.05 0.0M
2021-04-05 107.40 107.40 101.05 103.35 0.0M
2021-04-01 104.90 105.90 103.00 104.15 0.0M
2021-03-31 101.00 107.80 100.00 100.65 0.0M
2021-03-30 104.00 105.95 103.00 103.90 0.0M
2021-03-26 106.70 106.70 100.00 100.95 0.0M
2021-03-25 102.50 104.00 98.60 101.10 0.0M
2021-03-24 107.00 107.00 104.05 105.65 0.0M
2021-03-23 108.55 108.55 104.10 106.00 0.0M
2021-03-22 105.50 109.95 103.55 105.40 0.0M
2021-03-19 100.00 104.50 95.45 103.40 0.0M
2021-03-18 104.35 104.85 100.00 100.80 0.0M
2021-03-17 107.95 109.95 101.30 102.50 0.0M
2021-03-16 102.35 108.95 102.35 107.45 0.0M
2021-03-15 105.45 108.20 102.00 104.50 0.0M
2021-03-12 110.00 111.85 105.30 107.65 0.0M
2021-03-10 114.80 114.80 108.30 109.45 0.0M
2021-03-09 118.90 118.90 110.00 111.05 0.0M
2021-03-08 106.90 114.25 105.45 113.30 0.0M
2021-03-05 109.35 109.35 101.00 102.05 0.0M
2021-03-04 112.95 112.95 102.40 105.40 0.0M
2021-03-03 102.00 112.00 102.00 109.15 0.0M
2021-03-02 100.00 104.00 100.00 101.25 0.0M
2021-03-01 98.50 99.90 95.80 99.20 0.0M
2021-02-26 94.90 96.80 92.90 94.00 0.0M
2021-02-25 94.00 96.80 94.00 95.55 0.0M
2021-02-24 91.75 96.00 90.50 93.05 0.0M
2021-02-23 90.00 93.90 90.00 92.25 0.0M
2021-02-22 94.90 94.90 90.70 92.30 0.0M
2021-02-19 97.70 97.70 92.15 93.45 0.0M
2021-02-18 99.00 99.00 95.00 95.60 0.0M
2021-02-17 100.90 103.70 98.00 99.00 0.0M
2021-02-16 101.90 101.90 98.00 98.30 0.0M
2021-02-15 104.00 105.45 100.50 100.75 0.0M
2021-02-12 104.95 105.00 101.55 103.15 0.0M
2021-02-11 108.00 108.00 100.00 103.05 0.0M
2021-02-10 106.65 113.25 106.65 111.30 0.0M
2021-02-09 114.90 114.90 108.35 110.10 0.0M
2021-02-08 104.50 114.95 104.50 110.90 0.0M
2021-02-05 109.85 109.85 103.25 104.05 0.0M
2021-02-04 103.05 108.00 103.05 107.10 0.0M
2021-02-03 103.00 105.95 102.50 104.05 0.0M
2021-02-02 109.00 109.00 102.10 103.00 0.0M
2021-02-01 99.85 109.00 97.50 107.20 0.0M
2021-01-29 101.05 104.90 95.30 97.45 0.0M
2021-01-28 100.00 102.25 95.30 101.20 0.0M
2021-01-27 100.00 104.40 99.50 99.60 0.0M
2021-01-25 100.00 102.85 97.80 99.50 0.0M
2021-01-22 105.80 106.80 97.50 99.10 0.0M
2021-01-21 107.95 107.95 102.50 102.75 0.0M
2021-01-20 103.25 107.95 103.25 106.50 0.0M
2021-01-19 103.30 108.00 102.60 105.95 0.0M
2021-01-18 105.55 107.65 100.20 106.80 0.0M
2021-01-15 111.50 111.90 104.30 106.95 0.0M
2021-01-14 112.05 116.90 111.00 111.65 0.0M
2021-01-13 115.80 119.90 110.00 111.90 0.0M
2021-01-12 123.00 123.00 115.00 115.70 0.0M
2021-01-11 125.20 125.20 112.55 117.85 0.0M
2021-01-08 118.85 126.50 113.00 120.55 0.1M
2021-01-07 114.95 118.00 114.05 114.85 0.0M
2021-01-06 113.00 117.95 112.10 113.70 0.0M
2021-01-05 110.55 112.50 106.55 110.95 0.0M
2021-01-04 114.95 114.95 108.00 110.50 0.0M
2021-01-01 110.50 114.50 110.50 114.00 0.0M