Ambar Protein Industries Ltd (AMBR)

AMBR
🏛️ インド →
305.60
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
2025-09-26 295.00 322.95 295.00 305.60 0.0M
2025-09-25 322.90 322.95 306.85 310.45 0.0M
2025-09-24 327.70 327.70 311.35 323.00 0.0M
2025-09-23 308.45 333.90 308.45 327.70 0.0M
2025-09-22 348.55 348.55 324.65 324.65 0.0M
2025-09-19 330.00 350.00 321.00 341.70 0.0M
2025-09-18 340.00 363.75 332.25 336.95 0.0M
2025-09-17 353.00 356.70 338.00 349.70 0.0M
2025-09-16 368.40 368.40 335.20 355.75 0.0M
2025-09-15 350.90 350.90 350.90 350.90 0.0M
2025-09-12 330.95 334.20 324.70 334.20 0.0M
2025-09-11 308.30 340.70 308.30 318.30 0.0M
2025-09-10 324.50 324.50 324.50 324.50 0.0M
2025-09-09 341.55 341.55 341.55 341.55 0.0M
2025-09-08 397.30 397.30 359.50 359.50 0.0M
2025-09-05 378.40 378.40 378.40 378.40 0.0M
2025-09-04 360.40 360.40 358.00 360.40 0.0M
2025-09-03 343.25 343.25 343.25 343.25 0.0M
2025-09-02 326.95 326.95 326.95 326.95 0.0M
2025-09-01 311.40 311.40 311.40 311.40 0.0M
2025-08-29 295.90 296.60 295.90 296.60 0.0M
2025-08-28 282.15 282.50 282.15 282.50 0.0M
2025-08-26 256.25 269.05 256.00 269.05 0.0M
2025-08-25 232.10 256.25 231.85 256.25 0.0M
2025-08-22 244.05 245.25 244.05 244.05 0.0M
2025-08-21 251.70 251.70 247.00 249.00 0.0M
2025-08-20 251.75 251.75 251.75 251.75 0.0M
2025-08-19 256.85 256.85 256.85 256.85 0.0M
2025-08-18 262.05 262.05 262.05 262.05 0.0M
2025-08-14 267.35 267.35 267.35 267.35 0.0M
2025-08-13 272.80 272.80 272.80 272.80 0.0M
2025-08-12 278.35 278.35 278.35 278.35 0.0M
2025-08-11 284.00 284.00 284.00 284.00 0.0M
2025-08-08 289.75 289.75 289.75 289.75 0.0M
2025-08-07 295.65 295.65 295.65 295.65 0.0M
2025-08-06 290.05 301.65 290.05 301.65 0.0M
2025-08-05 295.75 295.75 295.75 295.75 0.0M
2025-08-04 301.75 301.75 301.75 301.75 0.0M
2025-08-01 307.90 307.90 307.90 307.90 0.0M
2025-07-31 314.15 314.15 314.15 314.15 0.0M
2025-07-30 320.55 320.55 320.55 320.55 0.0M
2025-07-29 327.05 327.05 327.05 327.05 0.0M
2025-07-28 333.70 333.70 333.70 333.70 0.0M
2025-07-25 340.50 340.50 340.50 340.50 0.0M
2025-07-24 347.40 347.40 347.40 347.40 0.0M
2025-07-23 354.45 354.45 354.45 354.45 0.0M
2025-07-22 361.65 361.65 361.65 361.65 0.0M
2025-07-21 369.00 369.00 369.00 369.00 0.0M
2025-07-18 376.50 376.50 376.50 376.50 0.0M
2025-07-17 384.15 384.15 384.15 384.15 0.0M
2025-07-16 391.95 391.95 391.95 391.95 0.0M
2025-07-15 399.90 399.90 399.90 399.90 0.0M
2025-07-14 408.05 408.05 408.05 408.05 0.0M
2025-07-11 424.00 432.85 392.00 416.35 0.0M
2025-07-10 403.50 412.70 395.00 412.45 0.0M
2025-07-09 374.95 393.65 374.95 393.05 0.0M
2025-07-08 364.25 374.95 364.25 374.95 0.0M
2025-07-07 340.10 357.10 323.20 357.10 0.0M
2025-07-04 350.55 350.55 333.10 340.10 0.0M
2025-07-03 376.35 392.90 338.75 350.55 0.0M
2025-07-02 314.00 376.35 314.00 376.35 0.0M
2025-07-01 280.30 322.00 280.30 313.65 0.0M
2025-06-30 255.00 287.75 255.00 278.95 0.0M
2025-06-27 251.00 263.95 251.00 254.90 0.0M
2025-06-26 242.10 268.00 242.10 264.00 0.0M
2025-06-25 255.00 258.95 247.10 257.10 0.0M
2025-06-24 239.50 259.00 239.50 258.95 0.0M
2025-06-23 265.00 265.00 244.00 259.00 0.0M
2025-06-20 255.75 270.00 250.40 259.80 0.0M
2025-06-19 248.45 258.00 240.00 247.95 0.0M
2025-06-18 261.00 261.00 246.15 248.45 0.0M
2025-06-17 269.70 269.70 250.00 254.05 0.0M
2025-06-16 260.00 260.00 245.60 249.25 0.0M
2025-06-13 246.00 264.95 239.00 249.95 0.0M
2025-06-12 264.80 264.80 248.00 249.65 0.0M
2025-06-11 275.00 275.00 243.75 268.05 0.0M
2025-06-10 236.00 268.75 236.00 266.35 0.0M
2025-06-09 223.00 259.90 217.55 256.20 0.0M
2025-06-06 214.00 223.95 209.75 216.60 0.0M
2025-06-05 219.95 219.95 209.75 212.00 0.0M
2025-06-04 214.75 214.75 203.50 213.65 0.0M
2025-06-03 192.05 214.80 192.05 202.15 0.0M
2025-06-02 210.00 210.00 199.00 199.95 0.0M
2025-05-30 209.20 209.20 196.00 201.40 0.0M
2025-05-29 212.10 212.10 205.00 209.20 0.0M
2025-05-28 214.95 215.00 209.85 210.00 0.0M
2025-05-27 213.00 213.00 201.10 201.30 0.0M
2025-05-26 203.00 204.00 200.00 200.00 0.0M
2025-05-23 217.50 217.50 201.85 203.00 0.0M
2025-05-22 218.00 225.00 210.30 217.05 0.0M
2025-05-21 209.55 225.00 208.90 218.50 0.0M
2025-05-20 195.25 211.00 195.25 209.55 0.0M
2025-05-19 197.05 201.00 197.05 201.00 0.0M
2025-05-16 204.95 207.80 204.00 206.05 0.0M
2025-05-15 182.35 217.00 182.35 207.90 0.0M
2025-05-14 187.50 195.80 175.00 182.35 0.0M
2025-05-13 198.95 198.95 186.50 186.75 0.0M
2025-05-12 190.00 199.90 183.00 185.75 0.0M
2025-05-09 190.00 194.00 190.00 191.95 0.0M
2025-05-08 195.00 195.00 190.00 191.05 0.0M
2025-05-07 191.55 191.55 183.00 183.00 0.0M
2025-05-06 195.00 195.00 191.00 191.15 0.0M
2025-05-05 195.00 201.20 195.00 201.20 0.0M
2025-05-02 202.00 202.00 195.00 201.90 0.0M
2025-04-30 202.00 205.00 202.00 203.50 0.0M
2025-04-29 196.85 203.00 196.05 202.70 0.0M
2025-04-28 195.05 209.65 195.05 196.85 0.0M
2025-04-25 215.00 219.95 203.00 204.75 0.0M
2025-04-24 213.00 213.00 205.10 207.35 0.0M
2025-04-23 210.00 221.95 191.00 212.90 0.0M
2025-04-22 212.00 214.40 200.00 210.35 0.0M
2025-04-21 200.00 205.70 194.15 199.15 0.0M
2025-04-17 195.00 202.00 195.00 199.25 0.0M
2025-04-16 207.80 207.80 197.00 205.70 0.0M
2025-04-15 207.85 207.85 190.00 196.30 0.0M
2025-04-11 212.00 214.00 191.00 191.05 0.0M
2025-04-09 219.00 219.00 198.00 202.85 0.0M
2025-04-08 218.00 218.00 189.00 194.25 0.0M
2025-04-07 236.95 236.95 185.00 185.90 0.0M
2025-04-04 192.00 203.00 175.05 197.60 0.0M
2025-04-03 195.00 195.00 191.00 192.00 0.0M
2025-04-02 195.00 203.00 190.00 194.85 0.0M
2025-04-01 203.10 203.10 196.00 197.30 0.0M
2025-03-28 192.00 204.00 192.00 203.10 0.0M
2025-03-27 186.00 204.75 186.00 199.35 0.0M
2025-03-26 192.75 204.00 192.75 193.40 0.0M
2025-03-25 198.00 210.00 183.00 204.75 0.0M
2025-03-24 204.90 204.90 197.50 200.00 0.0M
2025-03-21 200.00 210.00 192.00 202.55 0.0M
2025-03-20 183.20 203.60 178.00 200.20 0.0M
2025-03-19 174.00 191.40 170.00 185.10 0.0M
2025-03-18 175.00 175.00 174.00 174.00 0.0M
2025-03-17 183.60 183.60 172.75 173.60 0.0M
2025-03-13 180.00 180.00 175.25 176.20 0.0M
2025-03-12 178.40 181.00 178.40 181.00 0.0M
2025-03-11 186.10 186.10 180.05 182.00 0.0M
2025-03-10 192.10 192.95 186.00 186.10 0.0M
2025-03-07 188.00 205.00 184.00 192.10 0.0M
2025-03-06 198.30 198.30 182.70 187.80 0.0M
2025-03-05 211.90 211.90 180.15 198.30 0.0M
2025-03-04 187.95 196.00 187.95 195.00 0.0M
2025-03-03 181.30 189.95 181.00 183.50 0.0M
2025-02-28 185.00 197.00 181.00 181.30 0.0M
2025-02-27 200.45 201.45 200.30 200.30 0.0M
2025-02-25 196.60 196.60 196.50 196.50 0.0M
2025-02-24 196.50 196.60 196.50 196.60 0.0M
2025-02-21 208.80 208.80 196.10 204.15 0.0M
2025-02-20 209.00 209.00 190.15 198.70 0.0M
2025-02-19 210.00 210.00 191.00 192.95 0.0M
2025-02-18 207.65 212.90 189.00 200.05 0.0M
2025-02-17 205.70 223.00 200.00 209.75 0.0M
2025-02-14 202.40 212.45 195.65 207.80 0.0M
2025-02-13 200.00 215.95 200.00 202.35 0.0M
2025-02-12 208.55 227.75 200.00 212.90 0.0M
2025-02-11 219.70 219.70 200.00 208.55 0.0M
2025-02-10 219.90 219.90 209.40 210.70 0.0M
2025-02-07 195.60 200.00 183.15 199.95 0.0M
2025-02-06 210.30 210.30 186.00 203.50 0.0M
2025-02-05 179.35 192.00 179.35 191.20 0.0M
2025-02-04 179.00 185.00 179.00 183.00 0.0M
2025-02-03 188.80 188.80 187.00 187.00 0.0M
2025-02-01 187.60 187.60 180.00 186.55 0.0M
2025-01-30 183.75 183.75 177.05 178.70 0.0M
2025-01-29 172.00 175.00 172.00 175.00 0.0M
2025-01-28 171.50 175.00 167.65 172.00 0.0M
2025-01-27 174.65 187.00 174.60 175.00 0.0M
2025-01-24 180.00 185.50 180.00 183.75 0.0M
2025-01-23 177.90 177.95 174.00 176.70 0.0M
2025-01-22 171.00 178.00 170.65 177.95 0.0M
2025-01-21 174.00 180.00 170.00 179.55 0.0M
2025-01-20 180.00 180.00 172.05 173.55 0.0M
2025-01-17 190.75 190.75 177.65 180.00 0.0M
2025-01-16 193.65 193.65 186.75 187.00 0.0M
2025-01-15 186.20 195.30 180.00 189.85 0.0M
2025-01-14 195.05 199.90 186.20 186.20 0.0M
2025-01-13 196.00 198.00 195.35 195.35 0.0M
2025-01-10 202.40 206.00 202.40 205.60 0.0M
2025-01-09 205.00 210.90 202.10 204.70 0.0M
2025-01-08 197.40 207.00 197.40 205.00 0.0M
2025-01-07 197.60 197.60 197.50 197.50 0.0M
2025-01-06 209.00 210.00 195.05 197.60 0.0M
2025-01-03 204.00 204.00 195.05 200.90 0.0M
2025-01-02 195.05 204.80 195.05 204.00 0.0M
2025-01-01 194.80 195.95 194.80 195.05 0.0M