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
2022-12-30 188.00 188.00 182.65 186.20 0.0M
2022-12-29 183.20 187.80 182.35 186.15 0.0M
2022-12-28 176.35 187.45 176.00 185.15 0.0M
2022-12-27 175.60 182.40 173.10 179.95 0.0M
2022-12-26 167.00 175.60 161.20 173.15 0.0M
2022-12-23 160.65 168.50 156.80 165.70 0.0M
2022-12-22 169.05 170.25 161.30 162.50 0.0M
2022-12-21 174.00 174.00 169.80 170.25 0.0M
2022-12-20 167.20 174.00 167.10 173.50 0.0M
2022-12-19 174.00 174.00 170.00 172.00 0.0M
2022-12-16 172.95 173.00 170.10 170.70 0.0M
2022-12-15 168.00 172.95 168.00 172.45 0.0M
2022-12-14 170.70 173.90 169.00 169.95 0.0M
2022-12-13 170.80 174.85 170.75 173.25 0.0M
2022-12-12 169.05 176.00 169.05 170.75 0.0M
2022-12-09 172.95 172.95 168.50 171.90 0.0M
2022-12-08 173.45 173.45 169.00 172.35 0.0M
2022-12-07 171.00 173.95 167.10 169.95 0.0M
2022-12-06 172.00 173.55 171.15 172.00 0.0M
2022-12-05 169.00 174.00 169.00 173.95 0.0M
2022-12-02 174.25 174.25 167.10 170.20 0.0M
2022-12-01 173.00 175.50 168.50 174.25 0.0M
2022-11-30 165.00 173.80 163.80 170.65 0.0M
2022-11-29 169.90 169.90 164.00 165.05 0.0M
2022-11-28 170.00 171.75 167.10 169.90 0.0M
2022-11-25 170.00 170.00 165.70 169.35 0.0M
2022-11-24 167.10 168.95 165.90 167.25 0.0M
2022-11-23 172.85 172.85 165.55 166.05 0.0M
2022-11-22 169.00 170.40 163.55 169.40 0.0M
2022-11-21 166.00 169.00 160.30 168.35 0.0M
2022-11-18 172.00 175.95 166.95 169.45 0.0M
2022-11-17 177.25 177.25 168.00 172.45 0.0M
2022-11-16 165.75 171.85 165.75 168.35 0.0M
2022-11-15 166.00 170.00 165.00 169.10 0.0M
2022-11-14 173.45 173.45 165.00 165.75 0.0M
2022-11-11 172.15 177.85 171.45 173.30 0.0M
2022-11-10 176.00 178.95 168.25 171.65 0.0M
2022-11-09 187.95 187.95 174.00 175.85 0.0M
2022-11-07 184.50 203.00 184.50 188.60 0.1M
2022-11-04 187.25 189.75 180.00 184.65 0.0M
2022-11-03 181.05 191.80 181.05 187.25 0.0M
2022-11-02 185.00 192.30 183.30 185.65 0.0M
2022-11-01 185.30 187.80 182.70 186.90 0.0M
2022-10-31 184.45 185.00 178.05 183.80 0.0M
2022-10-28 176.00 184.45 173.35 180.35 0.0M
2022-10-27 172.00 173.95 170.20 173.10 0.0M
2022-10-25 171.00 174.50 171.00 171.15 0.0M
2022-10-24 178.75 178.75 171.00 172.00 0.0M
2022-10-21 172.00 175.90 172.00 172.55 0.0M
2022-10-20 176.55 179.25 173.75 174.45 0.0M
2022-10-19 180.65 185.00 178.10 179.10 0.0M
2022-10-18 184.95 184.95 175.55 176.55 0.0M
2022-10-17 175.05 182.00 175.05 181.50 0.0M
2022-10-14 178.90 178.90 174.45 177.40 0.0M
2022-10-13 178.40 178.40 173.00 174.95 0.0M
2022-10-12 174.30 179.00 172.60 175.40 0.0M
2022-10-11 179.00 179.00 170.30 171.40 0.0M
2022-10-10 174.10 179.45 173.00 178.75 0.0M
2022-10-07 177.65 178.25 170.00 174.80 0.0M
2022-10-06 178.70 179.75 176.00 177.80 0.0M
2022-10-04 175.45 179.75 175.00 175.60 0.0M
2022-10-03 179.95 180.00 175.00 175.15 0.0M
2022-09-30 183.40 183.40 175.70 178.95 0.0M
2022-09-29 177.15 183.85 174.95 175.45 0.0M
2022-09-28 175.35 183.45 175.00 178.05 0.0M
2022-09-27 193.50 193.50 175.00 176.90 0.0M
2022-09-26 188.95 188.95 176.00 180.40 0.0M
2022-09-23 200.00 200.00 180.05 183.50 0.0M
2022-09-22 189.95 189.95 183.15 185.40 0.0M
2022-09-21 194.00 194.00 187.50 190.20 0.0M
2022-09-20 203.00 203.00 187.10 189.40 0.0M
2022-09-19 197.00 197.00 185.10 189.85 0.0M
2022-09-16 199.80 199.80 189.25 192.20 0.0M
2022-09-15 200.90 200.90 195.10 196.45 0.0M
2022-09-14 194.05 204.00 194.05 198.70 0.0M
2022-09-13 196.05 205.00 195.65 200.20 0.0M
2022-09-12 194.00 198.00 190.20 194.35 0.0M
2022-09-09 189.50 199.00 186.90 193.45 0.0M
2022-09-08 184.90 189.50 178.55 185.85 0.0M
2022-09-07 182.05 184.00 177.15 181.30 0.0M
2022-09-06 178.60 184.05 173.05 179.45 0.0M
2022-09-05 168.60 179.00 168.60 176.85 0.0M
2022-09-02 172.00 174.85 170.60 173.55 0.0M
2022-09-01 173.00 174.75 170.40 170.50 0.0M
2022-08-30 174.90 174.90 170.10 172.35 0.0M
2022-08-29 170.50 173.00 169.50 170.05 0.0M
2022-08-26 172.00 172.00 167.15 171.95 0.0M
2022-08-25 169.00 172.00 168.00 171.25 0.0M
2022-08-24 172.00 172.00 166.20 167.20 0.0M
2022-08-23 168.00 173.45 168.00 171.75 0.0M
2022-08-22 171.80 171.80 166.20 169.00 0.0M
2022-08-19 172.00 172.00 166.00 166.70 0.0M
2022-08-18 166.50 172.00 166.30 171.90 0.0M
2022-08-17 167.95 170.85 164.10 169.20 0.0M
2022-08-16 170.00 171.75 163.05 165.40 0.0M
2022-08-12 171.95 171.95 165.20 166.45 0.0M
2022-08-11 160.00 169.05 158.75 165.05 0.0M
2022-08-10 160.00 160.00 157.05 159.85 0.0M
2022-08-08 158.50 160.00 156.00 159.75 0.0M
2022-08-05 153.35 158.70 153.35 158.25 0.0M
2022-08-04 165.50 165.50 156.50 157.05 0.0M
2022-08-03 161.65 162.45 158.25 160.65 0.0M
2022-08-02 159.00 159.75 155.10 158.05 0.0M
2022-08-01 157.00 158.90 155.50 158.80 0.0M
2022-07-29 155.50 158.45 155.50 157.00 0.0M
2022-07-28 154.25 157.00 154.15 155.45 0.0M
2022-07-27 153.25 156.95 153.25 155.75 0.0M
2022-07-26 152.45 156.80 152.45 156.15 0.0M
2022-07-25 156.15 158.20 151.05 154.05 0.0M
2022-07-22 161.95 161.95 155.65 156.15 0.0M
2022-07-21 157.50 162.45 156.60 159.40 0.0M
2022-07-20 162.05 171.95 158.60 158.70 0.0M
2022-07-19 163.45 163.45 157.00 159.45 0.0M
2022-07-18 158.00 160.00 156.25 158.60 0.0M
2022-07-15 157.30 158.95 156.20 157.95 0.0M
2022-07-14 159.65 160.85 157.00 159.20 0.0M
2022-07-13 161.70 161.70 156.00 158.60 0.0M
2022-07-12 163.50 163.50 153.45 158.10 0.0M
2022-07-11 159.75 159.90 154.10 159.50 0.0M
2022-07-08 159.00 159.00 155.50 157.40 0.0M
2022-07-07 157.00 160.00 155.00 159.35 0.0M
2022-07-06 160.00 160.00 154.00 154.65 0.0M
2022-07-05 172.75 172.75 156.10 158.30 0.0M
2022-07-04 159.25 162.00 156.55 158.10 0.0M
2022-07-01 165.80 165.80 157.00 159.25 0.0M
2022-06-30 169.90 170.00 160.20 162.40 0.0M
2022-06-29 168.00 168.00 162.30 164.95 0.0M
2022-06-28 163.50 169.00 163.50 168.30 0.0M
2022-06-27 165.00 167.00 161.15 166.00 0.0M
2022-06-24 164.50 165.00 160.35 161.95 0.0M
2022-06-23 156.80 162.00 156.80 160.20 0.0M
2022-06-22 156.00 156.95 150.65 156.70 0.0M
2022-06-21 160.55 160.55 148.00 156.95 0.0M
2022-06-20 157.95 157.95 147.05 151.00 0.0M
2022-06-17 158.80 162.70 156.00 157.80 0.0M
2022-06-16 163.00 166.25 159.00 159.70 0.0M
2022-06-15 156.15 165.00 156.15 163.30 0.0M
2022-06-14 159.80 159.95 156.05 159.30 0.0M
2022-06-13 161.75 164.20 152.05 154.30 0.0M
2022-06-10 162.15 166.80 161.05 162.05 0.0M
2022-06-09 168.00 168.70 164.00 165.55 0.0M
2022-06-08 165.00 168.75 164.00 168.50 0.0M
2022-06-07 165.95 168.00 162.00 166.90 0.0M
2022-06-06 157.95 167.00 157.95 162.45 0.0M
2022-06-03 161.60 161.75 155.30 157.20 0.0M
2022-06-02 157.00 159.95 155.00 159.20 0.0M
2022-06-01 158.50 158.50 155.00 155.30 0.0M
2022-05-31 156.90 159.75 153.00 156.30 0.0M
2022-05-30 153.90 161.90 153.00 156.05 0.0M
2022-05-27 156.90 156.90 148.00 149.15 0.0M
2022-05-26 154.95 157.95 144.00 152.65 0.0M
2022-05-25 158.50 159.90 150.25 152.15 0.0M
2022-05-24 159.95 162.70 156.20 157.85 0.0M
2022-05-23 160.00 162.00 156.20 158.90 0.0M
2022-05-20 160.30 166.40 158.10 158.75 0.0M
2022-05-19 160.00 161.50 155.30 157.55 0.0M
2022-05-18 169.75 169.75 163.05 166.35 0.0M
2022-05-17 158.05 167.75 158.05 166.90 0.0M
2022-05-16 161.00 164.85 155.65 158.05 0.0M
2022-05-13 159.85 171.00 155.55 163.10 0.0M
2022-05-12 155.00 158.30 148.00 153.10 0.0M
2022-05-11 164.20 164.30 153.00 155.20 0.0M
2022-05-10 169.00 172.45 158.40 161.65 0.0M
2022-05-09 167.00 169.00 157.30 165.10 0.0M
2022-05-06 166.50 170.15 166.00 167.45 0.0M
2022-05-05 177.90 178.20 166.10 170.15 0.0M
2022-05-04 182.75 182.75 165.10 169.20 0.0M
2022-05-02 179.80 179.80 173.00 176.75 0.0M
2022-04-29 178.00 190.00 174.05 176.65 0.0M
2022-04-28 183.70 184.20 176.70 179.05 0.0M
2022-04-27 181.00 187.90 175.00 176.60 0.0M
2022-04-26 192.00 196.50 182.35 183.45 0.0M
2022-04-25 189.50 200.40 189.00 190.80 0.0M
2022-04-22 194.00 194.85 188.55 191.35 0.0M
2022-04-21 191.25 195.00 190.80 191.85 0.0M
2022-04-20 198.90 199.00 193.00 194.45 0.0M
2022-04-19 199.75 199.75 193.30 195.30 0.0M
2022-04-18 207.95 207.95 186.00 196.65 0.0M
2022-04-13 195.95 195.95 190.50 191.95 0.0M
2022-04-12 195.80 195.80 190.15 192.10 0.0M
2022-04-11 192.95 198.75 190.00 195.40 0.0M
2022-04-08 194.00 197.00 190.55 192.00 0.0M
2022-04-07 195.00 209.95 192.25 193.15 0.0M
2022-04-06 196.00 196.50 188.05 195.95 0.0M
2022-04-05 190.75 194.00 190.10 192.45 0.0M
2022-04-04 187.00 192.00 183.50 185.90 0.0M
2022-04-01 182.25 194.95 182.15 188.30 0.0M
2022-03-31 179.65 194.90 176.50 186.65 0.0M
2022-03-30 182.10 191.00 173.10 178.20 0.0M
2022-03-29 182.05 188.00 182.05 185.35 0.0M
2022-03-28 194.00 195.80 180.60 184.80 0.0M
2022-03-25 197.00 197.00 191.25 193.10 0.0M
2022-03-24 197.40 197.40 192.30 195.15 0.0M
2022-03-23 194.00 199.70 190.00 193.50 0.0M
2022-03-22 194.85 198.75 191.25 195.95 0.0M
2022-03-21 183.80 204.00 182.95 195.80 0.1M
2022-03-17 176.05 178.75 174.50 176.70 0.0M
2022-03-16 181.45 181.45 173.65 174.70 0.0M
2022-03-15 176.00 180.00 175.00 177.55 0.0M
2022-03-14 179.95 182.70 175.25 176.55 0.0M
2022-03-11 180.65 182.00 174.05 174.65 0.0M
2022-03-10 182.95 182.95 174.15 177.00 0.0M
2022-03-09 174.00 177.00 169.75 176.05 0.0M
2022-03-08 177.95 177.95 170.00 174.25 0.0M
2022-03-07 164.10 175.00 164.10 174.00 0.0M
2022-03-04 174.00 175.00 169.00 170.00 0.0M
2022-03-03 175.00 177.25 170.15 173.05 0.0M
2022-03-02 165.00 172.00 162.15 171.95 0.0M
2022-02-28 160.10 167.50 160.00 166.90 0.0M
2022-02-25 157.00 167.00 156.50 163.85 0.0M
2022-02-24 168.95 171.00 151.00 153.20 0.0M
2022-02-23 167.25 174.85 167.25 172.55 0.0M
2022-02-22 170.20 173.00 161.10 165.40 0.0M
2022-02-21 171.00 174.85 169.05 173.25 0.0M
2022-02-18 175.00 175.00 171.70 173.70 0.0M
2022-02-17 178.40 178.50 173.20 173.75 0.0M
2022-02-16 173.90 175.00 170.00 174.25 0.0M
2022-02-15 166.00 169.50 163.10 168.75 0.0M
2022-02-14 170.50 170.50 160.30 166.00 0.0M
2022-02-11 172.00 174.70 168.30 170.50 0.0M
2022-02-10 174.95 176.90 172.10 174.75 0.0M
2022-02-09 175.50 176.00 171.80 173.70 0.0M
2022-02-08 173.80 173.80 163.80 172.05 0.0M
2022-02-07 173.95 175.00 171.50 172.25 0.0M
2022-02-04 173.95 176.95 171.50 172.50 0.0M
2022-02-03 177.40 178.45 173.35 173.80 0.0M
2022-02-02 175.45 177.95 173.20 175.45 0.0M
2022-02-01 180.00 180.00 171.50 172.55 0.0M
2022-01-31 185.00 189.80 176.45 178.65 0.0M
2022-01-28 193.20 224.90 184.25 187.40 0.1M
2022-01-27 192.70 197.40 188.00 195.10 0.0M
2022-01-25 187.00 199.00 187.00 195.45 0.0M
2022-01-24 205.00 206.00 185.00 190.45 0.0M
2022-01-21 208.10 215.95 200.00 205.10 0.0M
2022-01-20 205.75 219.00 205.75 213.10 0.0M
2022-01-19 200.00 206.50 197.20 206.15 0.0M
2022-01-18 214.20 219.25 200.10 202.35 0.0M
2022-01-17 208.20 219.45 208.20 215.00 0.0M
2022-01-14 206.90 215.00 206.80 214.20 0.0M
2022-01-13 205.00 209.00 199.00 206.90 0.0M
2022-01-12 203.70 206.75 197.00 198.10 0.0M
2022-01-11 210.00 210.90 201.60 203.70 0.0M
2022-01-10 197.10 208.50 197.10 205.45 0.0M
2022-01-07 202.05 207.60 196.50 199.25 0.0M
2022-01-06 198.50 209.00 194.10 202.05 0.0M
2022-01-05 193.05 206.00 189.60 200.10 0.0M
2022-01-04 185.20 201.95 181.15 195.30 0.1M
2022-01-03 187.00 192.00 183.25 185.20 0.0M