Atal Realtech

ATAL
🏛️ インド →
21.37
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
2023-12-29 11.66 11.95 11.51 11.82 0.0M
2023-12-28 11.46 12.00 11.32 11.71 0.0M
2023-12-27 12.49 12.49 11.74 11.78 0.0M
2023-12-26 12.43 12.72 11.80 12.36 0.0M
2023-12-22 11.90 12.19 11.90 12.19 0.0M
2023-12-21 11.89 11.96 11.89 11.96 0.0M
2023-12-20 12.04 12.28 12.04 12.12 0.0M
2023-12-19 11.86 12.04 11.86 12.04 0.0M
2023-12-18 12.09 12.09 12.04 12.06 0.0M
2023-12-15 11.85 11.89 11.85 11.86 0.0M
2023-12-14 11.33 11.75 11.33 11.75 0.0M
2023-12-13 11.76 11.76 11.53 11.53 0.0M
2023-12-12 11.76 11.94 11.76 11.76 0.0M
2023-12-11 12.45 12.45 12.00 12.00 0.0M
2023-12-08 12.58 12.58 12.24 12.24 0.0M
2023-12-07 11.87 12.34 11.87 12.34 0.1M
2023-12-06 12.10 12.10 12.10 12.10 0.0M
2023-12-05 12.35 12.35 12.35 12.35 0.0M
2023-12-04 12.59 12.59 12.59 12.59 0.1M
2023-12-01 12.84 12.84 12.84 12.84 0.0M
2023-11-30 13.09 13.09 13.09 13.09 0.0M
2023-11-29 13.36 13.36 13.36 13.36 0.0M
2023-11-28 13.63 13.63 13.63 13.63 0.0M
2023-11-24 13.90 13.90 13.90 13.90 0.0M
2023-11-23 14.18 14.18 14.18 14.18 0.0M
2023-11-22 14.46 14.46 14.46 14.46 0.0M
2023-11-21 14.75 14.75 14.75 14.75 0.0M
2023-11-20 15.05 15.05 15.05 15.05 0.0M
2023-11-17 15.84 16.26 14.77 15.35 0.1M
2023-11-16 15.44 15.52 15.40 15.52 0.2M
2023-11-15 14.38 14.79 13.99 14.79 0.1M
2023-11-13 14.12 14.53 13.85 14.08 0.0M
2023-11-12 14.16 14.28 14.00 14.25 0.0M
2023-11-10 13.21 13.21 12.92 13.21 0.0M
2023-11-09 13.20 13.20 13.02 13.15 0.0M
2023-11-08 13.21 13.40 12.84 12.92 0.0M
2023-11-07 13.19 13.21 13.05 13.21 0.0M
2023-11-06 12.76 13.11 12.76 13.05 0.0M
2023-11-03 12.74 13.11 12.43 12.85 0.0M
2023-11-02 12.76 12.76 12.49 12.49 0.0M
2023-11-01 12.72 12.72 12.43 12.53 0.0M
2023-10-31 12.72 12.72 12.47 12.72 0.0M
2023-10-30 12.83 12.83 12.63 12.71 0.0M
2023-10-27 12.97 13.17 12.82 12.83 0.0M
2023-10-26 12.83 13.21 12.63 12.67 0.0M
2023-10-25 13.26 13.60 13.02 13.30 0.0M
2023-10-23 13.68 13.99 13.11 13.38 0.0M
2023-10-20 13.62 14.33 13.21 13.80 0.0M
2023-10-19 13.78 13.99 13.10 13.65 0.0M
2023-10-18 13.99 13.99 13.62 13.78 0.0M
2023-10-17 14.33 14.33 13.99 14.02 0.0M
2023-10-16 14.08 14.51 13.84 14.26 0.0M
2023-10-13 14.18 14.18 13.80 13.98 0.0M
2023-10-12 14.38 14.38 14.08 14.18 0.0M
2023-10-11 14.57 14.88 14.57 14.57 0.0M
2023-10-10 14.38 14.76 14.29 14.58 0.0M
2023-10-09 15.52 15.52 14.57 14.58 0.0M
2023-10-06 15.15 15.34 14.92 15.14 0.0M
2023-10-05 15.33 15.33 14.96 15.06 0.0M
2023-10-04 15.38 15.50 14.96 15.01 0.0M
2023-10-03 15.73 15.73 15.18 15.38 0.0M
2023-09-29 15.93 15.93 15.36 15.74 0.0M
2023-09-28 15.35 16.21 15.06 15.88 0.1M
2023-09-27 15.63 16.11 15.19 15.50 0.0M
2023-09-26 16.10 16.10 15.37 15.58 0.1M
2023-09-25 16.50 16.50 15.96 16.14 0.0M
2023-09-22 15.85 16.70 15.85 16.34 0.0M
2023-09-21 16.32 16.60 16.12 16.14 0.1M
2023-09-20 16.14 16.49 16.03 16.12 0.0M
2023-09-18 16.22 17.04 15.50 15.74 0.0M
2023-09-15 16.55 16.90 15.93 16.32 0.0M
2023-09-14 16.46 16.63 16.24 16.45 0.0M
2023-09-13 17.05 17.06 15.94 16.35 0.0M
2023-09-12 17.72 18.06 15.94 16.47 0.3M
2023-09-11 18.31 18.49 17.68 17.71 0.1M
2023-09-08 18.45 18.45 17.83 18.08 0.1M
2023-09-07 18.26 19.03 17.50 17.77 0.3M
2023-09-06 21.75 21.75 18.43 18.43 1.8M
2023-09-05 19.62 20.49 18.93 20.47 0.7M
2023-09-04 21.56 21.56 18.36 18.64 0.4M
2023-09-01 26.57 28.61 21.25 21.25 0.6M
2023-08-31 26.60 26.81 26.23 26.56 0.0M
2023-08-30 26.54 26.90 26.32 26.57 0.0M
2023-08-29 26.58 26.62 26.02 26.55 0.1M
2023-08-28 26.77 26.95 26.20 26.57 0.0M
2023-08-25 26.30 26.94 26.03 26.92 0.0M
2023-08-24 26.53 26.72 26.23 26.27 0.0M
2023-08-23 26.74 26.98 26.42 26.82 0.0M
2023-08-22 26.42 26.61 26.04 26.50 0.0M
2023-08-21 27.00 27.54 25.64 26.05 0.0M
2023-08-18 27.06 27.29 26.68 27.25 0.1M
2023-08-17 26.61 27.13 26.31 27.05 0.0M
2023-08-16 25.68 27.94 25.68 26.76 0.0M
2023-08-14 25.66 25.97 25.55 25.57 0.0M
2023-08-11 29.91 29.91 25.45 25.85 0.0M
2023-08-10 25.61 26.81 24.92 25.55 0.0M
2023-08-09 25.96 25.96 25.63 25.63 0.0M
2023-08-08 26.13 26.13 25.71 25.91 0.0M
2023-08-07 26.55 26.55 26.07 26.07 0.0M
2023-08-04 25.20 26.74 25.16 26.29 0.0M
2023-08-03 24.81 25.91 24.09 25.20 0.0M
2023-08-02 25.77 25.77 24.95 25.43 0.0M
2023-08-01 24.09 26.04 24.09 25.91 0.0M
2023-07-31 24.61 25.33 24.25 24.69 0.0M
2023-07-28 25.46 25.46 24.97 25.11 0.1M
2023-07-27 24.94 25.70 24.59 25.05 0.0M
2023-07-26 24.96 25.19 24.48 24.92 0.0M
2023-07-25 25.54 25.68 24.77 25.45 0.0M
2023-07-24 25.76 25.91 25.05 25.28 0.0M
2023-07-21 24.87 25.89 24.87 25.69 0.0M
2023-07-20 27.97 27.97 24.93 25.39 0.0M
2023-07-19 24.67 26.03 24.38 25.00 0.0M
2023-07-18 24.57 24.88 23.85 24.68 0.3M
2023-07-17 23.29 24.59 23.05 24.49 0.0M
2023-07-14 23.29 23.33 22.75 23.03 0.0M
2023-07-13 23.22 23.30 22.88 23.17 0.0M
2023-07-12 23.21 23.29 22.44 23.10 0.2M
2023-07-11 22.73 23.09 22.68 22.77 0.0M
2023-07-10 23.39 23.58 22.99 23.14 0.0M
2023-07-07 23.44 23.54 23.00 23.47 0.0M
2023-07-06 23.45 23.55 23.28 23.35 0.0M
2023-07-05 23.64 23.64 23.30 23.50 0.0M
2023-07-04 23.12 23.32 22.54 22.89 0.0M
2023-07-03 23.15 23.31 22.78 23.23 0.0M
2023-06-30 23.30 23.33 22.73 22.77 0.0M
2023-06-28 23.70 23.75 23.03 23.10 0.0M
2023-06-27 23.58 23.61 23.18 23.42 0.0M
2023-06-26 24.28 24.64 23.31 23.35 0.0M
2023-06-23 23.64 23.86 23.21 23.57 0.0M
2023-06-22 23.35 23.78 23.18 23.63 0.1M
2023-06-21 23.04 23.53 22.92 23.23 0.0M
2023-06-20 22.79 22.99 22.63 22.84 0.0M
2023-06-19 22.73 22.95 22.40 22.87 0.0M
2023-06-16 22.72 23.03 22.40 22.71 0.0M
2023-06-15 22.66 22.92 22.30 22.53 0.0M
2023-06-14 22.31 22.84 22.02 22.16 0.0M
2023-06-13 22.13 22.34 21.93 22.07 0.0M
2023-06-12 21.89 22.34 21.37 21.94 0.1M
2023-06-09 22.05 22.13 21.84 22.12 0.0M
2023-06-08 21.96 22.15 21.74 21.95 0.0M
2023-06-07 21.93 22.09 21.40 21.95 0.1M
2023-06-06 21.91 22.08 21.37 21.92 0.0M
2023-06-05 21.79 21.99 21.74 21.80 0.0M
2023-06-02 22.01 22.11 21.86 21.92 0.0M
2023-06-01 22.12 22.13 21.84 21.84 0.0M
2023-05-31 22.15 22.15 21.41 21.95 0.0M
2023-05-30 21.93 22.15 21.17 21.24 0.0M
2023-05-29 22.11 22.22 21.70 21.93 0.0M
2023-05-26 22.01 22.28 21.37 22.11 0.1M
2023-05-25 21.93 22.14 21.64 22.07 0.0M
2023-05-24 22.15 22.17 21.71 21.82 0.0M
2023-05-23 22.06 22.33 21.46 21.84 0.0M
2023-05-22 21.88 22.53 21.40 22.23 0.1M
2023-05-19 21.88 22.13 21.75 21.86 0.0M
2023-05-18 21.76 21.95 21.60 21.91 0.0M
2023-05-17 22.15 22.15 21.42 21.53 0.0M
2023-05-16 21.97 22.48 21.45 21.77 0.1M
2023-05-15 22.12 22.90 21.06 21.92 0.0M
2023-05-12 23.12 23.12 20.30 22.27 0.0M