Ashapura Logistics Ltd (AHAP)

AHAP
🏛️ インド →
77.05
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 84.75 84.75 77.05 77.05 0.0M
2025-09-25 80.80 85.65 80.80 83.80 0.0M
2025-09-24 82.50 84.50 76.55 79.85 0.0M
2025-09-23 83.00 83.00 81.00 82.00 0.0M
2025-09-22 79.50 82.50 70.05 81.20 0.0M
2025-09-19 82.75 82.75 82.55 82.65 0.0M
2025-09-18 86.30 89.00 80.90 84.75 0.0M
2025-09-17 90.80 90.80 85.60 85.60 0.0M
2025-09-16 87.60 92.60 85.60 88.80 0.0M
2025-09-15 75.85 87.20 75.15 86.50 0.1M
2025-09-12 70.90 74.00 70.90 73.35 0.0M
2025-09-11 68.00 70.80 68.00 70.15 0.0M
2025-09-10 66.60 67.50 66.50 66.80 0.0M
2025-09-09 67.00 67.00 65.00 65.60 0.0M
2025-09-08 65.00 67.95 65.00 66.95 0.1M
2025-09-05 66.50 66.50 65.00 65.00 0.0M
2025-09-04 65.80 66.50 65.80 66.50 0.0M
2025-09-03 66.50 67.00 66.00 67.00 0.0M
2025-09-02 66.00 66.00 64.20 64.20 0.0M
2025-09-01 64.80 65.15 64.80 65.15 0.0M
2025-08-29 65.25 65.25 64.40 64.40 0.0M
2025-08-28 65.25 65.25 65.25 65.25 0.0M
2025-08-26 65.00 68.90 65.00 68.65 0.0M
2025-08-22 66.50 66.50 66.40 66.40 0.0M
2025-08-21 68.20 68.50 66.75 66.90 0.0M
2025-08-20 64.35 67.95 64.35 67.95 0.0M
2025-08-19 69.35 69.35 66.05 67.70 0.0M
2025-08-18 62.70 65.00 62.70 65.00 0.0M
2025-08-14 64.05 64.05 63.70 63.90 0.0M
2025-08-13 64.50 64.60 64.50 64.50 0.0M
2025-08-12 65.50 65.50 64.75 64.95 0.0M
2025-08-11 64.50 65.00 64.50 65.00 0.0M
2025-08-08 64.05 64.05 64.05 64.05 0.0M
2025-08-07 67.25 67.25 62.40 64.50 0.0M
2025-08-06 66.95 67.25 66.95 67.25 0.0M
2025-08-05 65.50 67.00 64.70 67.00 0.0M
2025-08-04 66.10 67.30 65.00 66.50 0.0M
2025-08-01 66.00 67.00 65.15 67.00 0.0M
2025-07-31 69.00 69.00 63.50 64.95 0.1M
2025-07-30 71.00 71.00 61.80 69.00 0.0M
2025-07-29 70.80 72.30 70.60 70.60 0.0M
2025-07-28 71.45 72.60 71.20 71.50 0.0M
2025-07-25 70.00 71.85 70.00 70.00 0.0M
2025-07-24 71.45 71.95 70.30 70.30 0.0M
2025-07-23 71.00 72.25 71.00 71.45 0.0M
2025-07-22 70.85 73.00 70.30 71.00 0.0M
2025-07-21 69.75 70.00 69.75 69.90 0.0M
2025-07-18 68.95 69.95 67.55 69.00 0.0M
2025-07-17 68.50 68.50 68.50 68.50 0.0M
2025-07-16 69.40 69.40 68.00 68.50 0.0M
2025-07-14 68.00 68.00 67.55 67.55 0.0M
2025-07-11 68.50 68.50 66.05 68.00 0.0M
2025-07-09 68.50 68.50 68.50 68.50 0.0M
2025-07-08 70.25 71.25 68.90 68.90 0.0M
2025-07-07 69.90 69.90 69.00 69.00 0.0M
2025-07-04 67.10 70.35 66.60 69.65 0.0M
2025-07-03 66.00 66.70 66.00 66.70 0.0M
2025-07-02 65.95 67.15 64.75 65.50 0.0M
2025-07-01 65.70 66.25 65.60 65.95 0.0M
2025-06-30 64.50 66.60 64.50 65.35 0.0M
2025-06-27 68.25 68.25 67.00 67.60 0.0M
2025-06-26 69.65 69.75 68.75 68.85 0.0M
2025-06-25 68.00 69.75 68.00 68.30 0.0M
2025-06-24 67.45 67.60 67.45 67.60 0.0M
2025-06-23 66.35 67.95 66.35 67.35 0.0M
2025-06-20 67.25 68.00 66.35 66.35 0.0M
2025-06-19 68.05 68.05 67.25 67.25 0.0M
2025-06-18 69.05 69.05 68.15 68.15 0.0M
2025-06-17 69.80 69.80 69.80 69.80 0.0M
2025-06-16 69.50 69.50 69.10 69.10 0.0M
2025-06-13 69.10 69.10 69.10 69.10 0.0M
2025-06-12 70.50 70.50 70.30 70.30 0.0M
2025-06-11 73.00 73.00 71.00 71.00 0.0M
2025-06-10 72.50 72.80 72.50 72.75 0.0M
2025-06-09 72.95 72.95 70.70 71.00 0.0M
2025-06-06 71.75 71.75 69.25 70.00 0.0M
2025-06-05 70.10 72.35 70.10 71.75 0.0M
2025-06-04 70.60 71.30 70.00 70.55 0.0M
2025-06-03 74.10 74.10 70.00 70.50 0.0M
2025-06-02 74.65 75.20 74.00 75.20 0.0M
2025-05-30 79.35 79.40 74.95 75.00 0.0M
2025-05-29 76.10 80.00 76.10 78.55 0.0M
2025-05-28 76.75 79.25 76.75 78.85 0.0M
2025-05-27 77.00 77.00 75.45 75.45 0.0M
2025-05-26 76.10 76.80 74.90 74.90 0.0M
2025-05-23 78.00 78.00 75.05 75.05 0.0M
2025-05-22 77.95 81.00 77.70 77.70 0.0M
2025-05-21 77.00 80.75 77.00 79.50 0.0M
2025-05-20 76.90 77.00 74.50 77.00 0.0M
2025-05-19 75.00 76.35 74.50 74.55 0.0M
2025-05-16 77.30 77.30 74.05 74.05 0.0M
2025-05-15 77.80 77.80 75.15 75.15 0.0M
2025-05-14 77.30 77.95 75.00 77.50 0.0M
2025-05-13 82.00 84.00 80.00 81.40 0.0M
2025-05-12 75.70 83.30 74.00 81.00 0.0M
2025-05-09 63.55 69.95 63.55 69.95 0.0M
2025-05-08 71.45 71.45 69.00 69.25 0.0M
2025-05-07 72.05 73.00 70.00 71.20 0.0M
2025-05-06 73.05 78.40 72.65 75.90 0.0M
2025-05-05 75.15 75.20 75.05 75.05 0.0M
2025-04-30 76.05 77.20 75.00 77.20 0.0M
2025-04-29 76.50 78.80 76.50 76.60 0.0M
2025-04-28 77.70 78.75 76.25 78.75 0.0M
2025-04-25 77.10 79.90 77.00 79.90 0.0M
2025-04-24 74.00 80.90 74.00 80.90 0.1M
2025-04-23 79.90 81.80 79.90 81.80 0.0M
2025-04-22 80.50 80.50 74.00 80.00 0.0M
2025-04-21 78.70 81.25 78.70 81.25 0.0M
2025-04-17 73.20 79.00 73.20 78.70 0.0M
2025-04-16 70.10 72.85 70.10 71.85 0.0M
2025-04-15 69.90 72.60 69.90 71.95 0.0M
2025-04-11 69.75 69.75 68.00 69.00 0.0M
2025-04-09 68.50 68.50 67.50 67.50 0.0M
2025-04-08 69.90 69.90 65.00 68.95 0.0M
2025-04-07 60.00 66.00 60.00 66.00 0.0M
2025-04-04 71.00 71.45 69.00 71.10 0.0M
2025-04-03 70.00 71.95 70.00 71.60 0.0M
2025-04-02 69.40 70.00 68.20 70.00 0.0M
2025-04-01 61.55 68.75 61.55 68.40 0.0M
2025-03-28 63.00 65.00 60.60 62.95 0.1M
2025-03-27 66.05 66.15 62.40 63.35 0.1M
2025-03-26 67.70 68.00 66.00 67.00 0.1M
2025-03-25 71.50 71.50 67.35 67.70 0.1M
2025-03-24 73.95 74.00 70.50 71.40 0.1M
2025-03-21 70.00 74.90 69.00 72.00 0.1M
2025-03-20 63.60 70.25 63.60 69.25 0.1M
2025-03-19 64.50 67.90 63.60 66.85 0.1M
2025-03-18 69.10 69.10 64.00 64.90 0.1M
2025-03-17 71.60 76.00 69.00 70.00 0.1M
2025-03-13 75.25 77.25 74.25 74.70 0.1M
2025-03-12 82.00 82.00 74.00 77.30 0.2M
2025-03-11 76.00 76.90 73.25 76.25 0.0M
2025-03-10 73.45 78.95 73.45 76.95 0.0M
2025-03-07 76.00 76.00 73.05 74.30 0.0M
2025-03-06 74.25 77.00 72.75 75.25 0.0M
2025-03-05 72.35 75.50 72.35 75.00 0.1M
2025-03-04 70.05 74.05 70.05 74.00 0.0M
2025-03-03 77.00 77.00 73.00 75.00 0.0M
2025-02-28 79.50 81.00 78.05 78.65 0.0M
2025-02-27 80.20 80.20 79.50 79.50 0.0M
2025-02-25 81.80 82.50 80.00 80.00 0.0M
2025-02-24 78.25 82.95 78.25 82.00 0.0M
2025-02-21 75.10 83.00 75.10 83.00 0.0M
2025-02-20 80.50 82.50 80.50 81.05 0.0M
2025-02-19 80.05 82.30 80.05 80.70 0.0M
2025-02-18 81.00 83.00 81.00 83.00 0.0M
2025-02-17 80.00 81.25 80.00 80.90 0.0M
2025-02-14 90.00 90.00 84.80 85.95 0.0M
2025-02-13 87.30 90.65 87.30 90.65 0.0M
2025-02-12 86.60 90.50 83.40 87.85 0.1M
2025-02-11 88.65 88.65 84.10 84.30 0.0M
2025-02-10 92.65 92.65 89.55 89.55 0.0M
2025-02-07 91.00 91.50 90.65 91.50 0.0M
2025-02-06 92.00 93.10 91.00 91.00 0.0M
2025-02-05 90.75 92.40 89.00 92.40 0.0M
2025-02-04 88.00 88.00 88.00 88.00 0.0M
2025-02-03 92.00 92.00 88.00 90.00 0.0M
2025-02-01 93.70 93.70 89.00 92.00 0.0M
2025-01-31 89.80 89.80 87.95 89.80 0.0M
2025-01-30 88.20 88.25 85.55 85.55 0.0M
2025-01-29 85.50 85.50 85.05 85.25 0.0M
2025-01-28 85.05 86.30 85.05 85.20 0.0M
2025-01-27 89.00 89.00 85.15 87.90 0.0M
2025-01-24 90.00 91.00 88.50 89.60 0.0M
2025-01-23 88.05 92.25 87.75 89.55 0.0M
2025-01-22 90.95 90.95 88.00 88.00 0.0M
2025-01-21 95.50 95.50 91.25 91.80 0.0M
2025-01-20 89.05 93.50 88.00 93.00 0.0M
2025-01-17 89.80 89.85 86.75 89.05 0.0M
2025-01-16 86.20 88.50 86.10 86.20 0.0M
2025-01-15 85.00 89.90 85.00 85.40 0.0M
2025-01-14 86.80 90.90 86.80 87.75 0.0M
2025-01-13 89.90 91.45 89.85 89.85 0.0M
2025-01-10 97.10 97.10 94.55 94.55 0.0M
2025-01-09 102.95 102.95 97.40 99.50 0.0M
2025-01-08 100.30 100.30 99.60 100.30 0.1M
2025-01-07 97.35 97.35 95.10 95.55 0.0M
2025-01-06 100.35 100.35 96.10 96.50 0.0M
2025-01-03 91.00 95.60 91.00 95.60 0.0M
2025-01-02 90.00 92.20 90.00 91.05 0.0M
2025-01-01 91.25 91.50 91.00 91.00 0.0M