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
2023-12-29 167.70 168.45 162.20 164.65 0.0M
2023-12-28 167.10 168.95 166.55 167.60 0.0M
2023-12-27 169.90 169.90 166.55 167.35 0.0M
2023-12-26 170.90 170.90 167.25 168.05 0.0M
2023-12-22 167.00 168.30 166.00 167.70 0.0M
2023-12-21 160.20 172.00 160.20 165.50 0.0M
2023-12-20 171.85 171.85 162.15 163.00 0.0M
2023-12-19 171.90 171.90 167.30 168.80 0.0M
2023-12-18 169.95 172.90 166.00 167.70 0.0M
2023-12-15 167.25 170.95 166.00 169.95 0.0M
2023-12-14 177.90 177.90 166.00 167.10 0.0M
2023-12-13 168.25 171.85 155.55 167.35 0.0M
2023-12-12 177.00 177.00 166.00 171.85 0.0M
2023-12-11 170.10 172.00 168.95 171.00 0.0M
2023-12-08 171.90 171.90 168.20 168.60 0.0M
2023-12-07 170.20 171.90 167.85 170.30 0.0M
2023-12-06 168.95 171.90 167.40 170.25 0.0M
2023-12-05 170.00 171.70 167.40 168.00 0.0M
2023-12-04 170.10 172.00 169.00 169.75 0.0M
2023-12-01 169.00 171.90 169.00 170.15 0.0M
2023-11-30 172.00 172.00 168.75 170.30 0.0M
2023-11-29 168.75 172.20 168.60 169.85 0.0M
2023-11-28 177.00 177.00 168.00 172.20 0.0M
2023-11-24 178.45 181.00 169.25 170.60 0.0M
2023-11-23 175.75 180.90 171.15 177.90 0.0M
2023-11-22 169.20 175.90 165.05 172.80 0.0M
2023-11-21 166.60 167.60 160.00 165.85 0.0M
2023-11-20 165.05 167.65 164.90 166.45 0.0M
2023-11-17 167.50 168.20 164.55 166.25 0.0M
2023-11-16 164.30 169.50 164.30 167.90 0.0M
2023-11-15 169.75 169.75 164.00 166.25 0.0M
2023-11-13 163.20 167.00 163.20 166.40 0.0M
2023-11-12 165.00 167.00 161.60 167.00 0.0M
2023-11-10 160.00 167.50 160.00 163.60 0.0M
2023-11-09 161.00 166.00 161.00 163.00 0.0M
2023-11-08 164.50 165.95 162.65 163.20 0.0M
2023-11-07 166.30 170.30 163.50 164.85 0.0M
2023-11-06 173.40 173.40 169.65 170.40 0.0M
2023-11-03 162.10 179.00 159.30 168.80 0.0M
2023-11-02 167.55 167.55 158.00 161.25 0.0M
2023-11-01 164.00 167.55 162.05 167.20 0.0M
2023-10-31 169.90 169.90 163.50 164.60 0.0M
2023-10-30 158.85 172.00 158.85 165.05 0.0M
2023-10-27 158.85 158.85 154.10 156.00 0.0M
2023-10-26 156.90 156.90 148.05 152.35 0.0M
2023-10-25 153.00 155.85 149.15 151.50 0.0M
2023-10-23 157.05 159.40 152.75 153.15 0.0M
2023-10-20 157.00 163.00 156.00 156.20 0.0M
2023-10-19 165.00 165.00 155.00 157.40 0.0M
2023-10-18 161.00 163.95 161.00 163.00 0.0M
2023-10-17 157.50 161.65 157.50 160.80 0.0M
2023-10-16 161.90 161.90 159.00 160.15 0.0M
2023-10-13 162.00 162.00 157.25 159.30 0.0M
2023-10-12 159.00 161.70 159.00 161.05 0.0M
2023-10-11 159.95 159.95 158.00 158.35 0.0M
2023-10-10 157.85 159.50 155.50 157.50 0.0M
2023-10-09 159.75 160.00 153.15 155.65 0.0M
2023-10-06 159.80 160.70 158.10 159.80 0.0M
2023-10-05 157.00 159.95 157.00 159.65 0.0M
2023-10-04 159.55 161.00 152.50 157.25 0.0M
2023-10-03 159.90 160.00 158.10 159.55 0.0M
2023-09-29 160.00 160.85 159.00 159.30 0.0M
2023-09-28 158.65 159.95 158.00 158.45 0.0M
2023-09-27 160.75 160.75 158.05 158.90 0.0M
2023-09-26 158.00 161.00 157.00 159.65 0.0M
2023-09-25 171.70 171.70 156.10 157.95 0.0M
2023-09-22 172.30 172.30 165.05 167.70 0.0M
2023-09-21 169.70 171.90 168.10 169.45 0.0M
2023-09-20 167.00 170.65 163.25 168.80 0.0M
2023-09-18 170.90 171.45 167.00 168.00 0.0M
2023-09-15 167.00 176.25 167.00 169.45 0.0M
2023-09-14 170.80 171.95 170.00 170.90 0.0M
2023-09-13 171.00 173.00 166.10 170.80 0.0M
2023-09-12 174.80 176.90 171.00 171.75 0.0M
2023-09-11 177.90 177.90 170.00 172.00 0.0M
2023-09-08 172.80 173.00 171.90 172.40 0.0M
2023-09-07 172.70 172.70 170.35 172.15 0.0M
2023-09-06 171.10 172.95 169.50 171.50 0.0M
2023-09-05 170.00 171.00 169.00 170.75 0.0M
2023-09-04 169.60 174.75 166.60 169.20 0.0M
2023-09-01 169.20 172.95 169.20 171.50 0.0M
2023-08-31 173.60 175.00 166.95 169.45 0.0M
2023-08-30 179.05 179.05 175.05 175.60 0.0M
2023-08-29 171.15 175.85 171.00 174.40 0.0M
2023-08-28 171.00 174.85 169.55 170.40 0.0M
2023-08-25 173.00 173.70 169.00 171.00 0.0M
2023-08-24 172.00 174.40 170.65 173.65 0.0M
2023-08-23 174.50 174.50 169.10 169.65 0.0M
2023-08-22 170.05 170.95 168.10 170.70 0.0M
2023-08-21 171.95 171.95 169.25 170.05 0.0M
2023-08-18 168.15 171.00 166.00 167.95 0.0M
2023-08-17 172.95 172.95 167.55 168.45 0.0M
2023-08-16 169.95 172.60 168.30 170.15 0.0M
2023-08-14 170.75 170.75 167.60 169.00 0.0M
2023-08-11 179.00 179.00 170.25 170.75 0.0M
2023-08-10 169.50 172.00 168.30 170.05 0.0M
2023-08-09 173.60 174.00 166.05 169.45 0.0M
2023-08-08 174.20 177.00 173.00 173.60 0.0M
2023-08-07 183.90 183.90 169.80 177.60 0.0M
2023-08-04 184.50 185.50 178.55 179.80 0.0M
2023-08-03 185.90 185.90 181.10 182.50 0.0M
2023-08-02 184.80 189.50 180.50 184.05 0.0M
2023-08-01 185.00 188.80 178.50 183.50 0.0M
2023-07-31 183.90 186.90 182.80 184.90 0.0M
2023-07-28 179.55 181.00 178.00 179.30 0.0M
2023-07-27 182.70 182.70 178.00 178.85 0.0M
2023-07-26 177.75 183.70 177.75 180.55 0.0M
2023-07-25 181.90 182.90 170.00 178.60 0.0M
2023-07-24 184.95 184.95 178.00 179.25 0.0M
2023-07-21 188.90 188.90 180.30 180.90 0.0M
2023-07-20 184.85 188.50 184.50 187.85 0.0M
2023-07-19 182.00 187.00 181.30 182.65 0.0M
2023-07-18 191.50 191.50 176.80 181.30 0.0M
2023-07-17 183.10 188.00 183.10 187.05 0.0M
2023-07-14 188.00 189.00 181.00 183.10 0.0M
2023-07-13 186.90 189.05 182.00 186.90 0.0M
2023-07-12 189.05 190.00 185.75 186.50 0.0M
2023-07-11 191.75 195.70 188.10 189.85 0.0M
2023-07-10 197.40 197.45 185.20 191.75 0.0M
2023-07-07 197.00 197.85 193.30 193.55 0.0M
2023-07-06 196.90 199.00 192.30 194.20 0.0M
2023-07-05 207.45 207.45 192.00 193.55 0.0M
2023-07-04 197.50 203.00 197.00 198.00 0.0M
2023-07-03 204.95 204.95 196.25 199.25 0.0M
2023-06-30 198.00 200.05 186.05 198.70 0.0M
2023-06-28 191.70 195.85 191.00 193.10 0.0M
2023-06-27 193.00 195.50 190.00 191.35 0.0M
2023-06-26 196.55 196.55 190.05 194.70 0.0M
2023-06-23 195.10 196.95 194.10 195.10 0.0M
2023-06-22 197.35 200.00 195.05 196.25 0.0M
2023-06-21 199.95 201.95 197.00 197.35 0.0M
2023-06-20 199.50 202.00 196.80 197.10 0.0M
2023-06-19 203.50 208.00 195.90 196.80 0.0M
2023-06-16 203.85 204.50 199.00 200.45 0.0M
2023-06-15 195.05 195.50 189.95 192.95 0.0M
2023-06-14 185.55 201.00 185.55 190.70 0.0M
2023-06-13 188.90 190.00 185.00 188.50 0.0M
2023-06-12 185.55 188.00 185.00 185.95 0.0M
2023-06-09 192.75 192.75 180.00 185.55 0.0M
2023-06-08 186.00 190.00 185.00 187.75 0.0M
2023-06-07 189.70 189.70 184.00 185.50 0.0M
2023-06-06 192.70 193.00 183.00 185.30 0.0M
2023-06-05 186.85 192.95 185.05 190.45 0.0M
2023-06-02 174.10 189.75 174.10 185.80 0.0M
2023-06-01 177.95 177.95 173.20 176.45 0.0M
2023-05-31 181.80 181.80 174.40 175.30 0.0M
2023-05-30 176.00 180.00 175.20 177.30 0.0M
2023-05-29 175.25 175.25 169.00 169.85 0.0M
2023-05-26 174.00 174.00 170.60 172.00 0.0M
2023-05-25 168.60 173.40 168.60 172.05 0.0M
2023-05-24 171.20 174.50 167.00 169.25 0.0M
2023-05-23 179.75 179.75 174.00 175.65 0.0M
2023-05-22 178.20 178.20 173.50 173.60 0.0M
2023-05-19 177.90 177.90 168.00 172.35 0.0M
2023-05-18 179.80 179.80 174.25 176.00 0.0M
2023-05-17 177.90 177.90 174.00 174.25 0.0M
2023-05-16 177.90 177.90 172.50 173.60 0.0M
2023-05-15 174.50 178.00 174.50 175.45 0.0M
2023-05-12 178.70 178.70 174.10 175.05 0.0M
2023-05-11 183.35 183.35 176.15 177.10 0.0M
2023-05-10 175.55 179.00 174.10 177.60 0.0M
2023-05-09 179.30 181.90 175.00 178.05 0.0M
2023-05-08 177.10 179.25 176.00 176.45 0.0M
2023-05-05 185.65 185.65 177.05 178.45 0.0M
2023-05-04 177.80 181.85 177.80 179.15 0.0M
2023-05-03 180.00 185.00 177.40 178.40 0.0M
2023-05-02 180.00 184.75 178.05 180.10 0.0M
2023-04-28 179.30 185.00 178.95 183.00 0.0M
2023-04-27 181.10 182.95 176.80 181.75 0.0M
2023-04-26 177.10 178.00 176.00 176.25 0.0M
2023-04-25 181.70 182.95 174.00 176.65 0.0M
2023-04-24 176.05 181.90 175.15 177.50 0.0M
2023-04-21 182.00 184.35 180.35 180.45 0.0M
2023-04-20 185.00 185.00 180.55 183.40 0.0M
2023-04-19 184.30 186.60 183.85 186.30 0.0M
2023-04-18 185.75 187.05 180.60 181.15 0.0M
2023-04-17 183.15 188.20 174.60 182.70 0.0M
2023-04-13 177.50 182.70 172.70 181.45 0.0M
2023-04-12 178.00 178.00 174.15 175.00 0.0M
2023-04-11 182.10 182.10 174.10 178.00 0.0M
2023-04-10 177.60 181.80 175.90 177.05 0.0M
2023-04-06 181.00 183.80 177.30 177.75 0.0M
2023-04-05 180.90 183.00 176.30 180.35 0.0M
2023-04-03 184.50 184.50 174.75 179.35 0.0M
2023-03-31 175.00 184.85 175.00 176.40 0.0M
2023-03-29 181.60 182.00 178.50 180.50 0.0M
2023-03-28 175.00 181.80 171.75 177.80 0.0M
2023-03-27 175.80 176.70 169.40 175.00 0.0M
2023-03-24 176.80 177.35 171.05 173.30 0.0M
2023-03-23 176.40 176.40 172.25 173.30 0.0M
2023-03-22 177.90 177.90 173.60 174.65 0.0M
2023-03-21 177.00 177.00 174.10 174.10 0.0M
2023-03-20 186.50 189.95 170.05 175.30 0.0M
2023-03-17 180.00 186.45 180.00 185.55 0.0M
2023-03-16 174.00 183.00 174.00 181.85 0.0M
2023-03-15 182.65 182.65 171.00 176.65 0.0M
2023-03-14 177.30 180.00 174.40 175.05 0.0M
2023-03-13 176.05 180.00 176.05 179.00 0.0M
2023-03-10 172.15 178.30 172.15 176.95 0.0M
2023-03-09 177.85 178.70 175.05 177.50 0.0M
2023-03-08 173.20 178.80 173.20 177.70 0.0M
2023-03-06 170.40 177.75 170.40 176.10 0.0M
2023-03-03 173.50 173.90 172.05 173.80 0.0M
2023-03-02 172.90 177.95 170.30 171.20 0.0M
2023-03-01 182.00 183.90 168.20 172.00 0.0M
2023-02-28 182.50 186.95 179.50 181.45 0.0M
2023-02-27 177.00 181.50 171.05 179.40 0.0M
2023-02-24 182.95 182.95 176.25 181.40 0.0M
2023-02-23 182.75 185.85 178.00 179.50 0.0M
2023-02-22 182.25 188.80 176.10 183.70 0.0M
2023-02-21 185.70 190.00 182.25 182.85 0.0M
2023-02-20 175.70 183.60 168.25 181.30 0.0M
2023-02-17 174.05 177.20 169.00 170.80 0.0M
2023-02-16 175.00 181.00 175.00 176.40 0.0M
2023-02-15 168.50 175.45 168.50 174.35 0.0M
2023-02-14 170.95 172.70 166.05 169.70 0.0M
2023-02-13 179.90 179.90 166.05 171.05 0.0M
2023-02-10 172.90 176.00 166.10 173.75 0.0M
2023-02-09 161.05 178.90 161.05 166.60 0.0M
2023-02-08 162.80 165.65 160.00 163.30 0.0M
2023-02-07 161.95 162.80 160.00 162.05 0.0M
2023-02-06 155.55 162.30 150.25 158.90 0.0M
2023-02-03 158.00 161.00 153.05 155.25 0.0M
2023-02-02 161.05 163.05 157.50 158.10 0.0M
2023-02-01 170.95 173.20 167.50 167.50 0.0M
2023-01-31 166.00 168.55 163.70 166.55 0.0M
2023-01-30 169.90 170.10 165.00 165.55 0.0M
2023-01-27 179.00 179.00 170.00 171.10 0.0M
2023-01-25 173.50 176.45 172.10 172.75 0.0M
2023-01-24 175.00 176.95 172.10 173.05 0.0M
2023-01-23 172.30 175.45 172.30 173.65 0.0M
2023-01-20 174.55 179.00 172.25 174.10 0.0M
2023-01-19 173.00 177.75 173.00 177.50 0.0M
2023-01-18 181.65 181.65 172.10 174.60 0.0M
2023-01-17 181.95 181.95 177.40 177.40 0.0M
2023-01-16 177.00 187.90 177.00 178.40 0.0M
2023-01-13 179.90 181.00 174.55 178.75 0.0M
2023-01-12 183.95 183.95 172.05 174.20 0.0M
2023-01-11 177.60 182.35 176.35 178.50 0.0M
2023-01-10 183.00 184.65 175.55 180.20 0.0M
2023-01-09 189.25 189.25 182.00 185.00 0.0M
2023-01-06 194.00 194.00 187.35 189.40 0.0M
2023-01-05 183.10 195.00 183.10 190.75 0.0M
2023-01-04 182.00 189.90 180.00 185.55 0.0M
2023-01-03 186.50 186.50 177.35 181.70 0.0M
2023-01-02 186.90 186.90 183.00 183.15 0.0M