Chandra Prabhu International Ltd (CPIL)

CPIL
🏛️ インド →
15.88
最終更新: 2025-09-29
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 29.00 29.35 28.80 28.90 0.0M
2022-12-29 28.95 29.35 28.00 28.90 0.0M
2022-12-28 29.65 29.65 28.25 28.55 0.0M
2022-12-27 28.30 28.90 27.00 28.80 0.0M
2022-12-26 24.65 28.40 24.65 27.60 0.0M
2022-12-23 28.60 28.60 26.55 26.70 0.1M
2022-12-22 28.70 29.35 26.40 27.90 0.1M
2022-12-21 28.60 29.60 28.00 28.60 0.1M
2022-12-20 30.00 30.70 27.00 28.50 0.2M
2022-12-19 31.40 31.40 29.75 29.90 0.1M
2022-12-16 31.80 31.80 30.30 30.55 0.0M
2022-12-15 31.55 32.00 30.70 31.05 0.0M
2022-12-14 31.10 32.35 31.00 31.40 0.0M
2022-12-13 31.55 31.55 30.50 31.10 0.0M
2022-12-12 31.50 31.50 30.30 31.25 0.0M
2022-12-09 31.85 31.85 30.40 30.95 0.0M
2022-12-08 32.00 32.00 30.80 30.95 0.0M
2022-12-07 32.60 32.85 32.00 32.05 0.0M
2022-12-06 33.15 33.30 32.05 32.60 0.0M
2022-12-05 34.45 34.45 33.00 33.15 0.1M
2022-12-02 32.15 33.95 31.15 33.80 0.1M
2022-12-01 31.60 32.50 31.00 31.55 0.2M
2022-11-30 33.05 34.90 32.00 33.60 0.2M
2022-11-29 35.49 35.98 33.22 34.21 0.4M
2022-11-28 33.60 35.09 33.50 34.83 0.2M
2022-11-25 33.20 33.81 33.00 33.35 0.1M
2022-11-24 33.23 33.79 33.14 33.51 0.0M
2022-11-23 33.99 33.99 33.06 33.48 0.0M
2022-11-22 33.50 33.96 33.05 33.19 0.0M
2022-11-21 34.07 34.07 32.89 33.30 0.0M
2022-11-18 34.39 35.10 33.24 33.40 0.0M
2022-11-17 33.40 34.38 32.51 33.86 0.0M
2022-11-16 33.50 33.50 32.03 33.07 0.1M
2022-11-15 33.60 33.60 32.25 32.48 0.0M
2022-11-14 31.88 32.94 31.26 32.18 0.1M
2022-11-11 33.90 34.38 31.25 31.88 0.1M
2022-11-10 33.46 35.00 32.18 32.70 0.1M
2022-11-09 35.04 35.80 32.80 33.46 0.2M
2022-11-07 32.94 35.94 31.94 34.66 0.3M
2022-11-04 29.93 31.58 29.10 31.14 0.1M
2022-11-03 27.99 29.14 27.40 28.50 0.1M
2022-11-02 26.59 28.19 26.23 27.20 0.1M
2022-11-01 26.32 26.98 25.20 25.95 0.3M
2022-10-31 34.41 34.81 26.90 27.28 0.4M
2022-10-28 31.87 33.80 31.87 33.62 0.1M
2022-10-27 32.85 33.00 31.60 31.87 0.0M
2022-10-25 33.18 33.39 32.04 32.85 0.0M
2022-10-24 32.26 33.30 32.26 32.43 0.0M
2022-10-21 33.78 33.78 32.20 32.67 0.0M
2022-10-20 33.40 33.77 32.80 33.04 0.0M
2022-10-19 32.64 33.78 32.64 33.04 0.0M
2022-10-18 33.75 34.19 32.60 33.04 0.0M
2022-10-17 33.57 34.13 32.46 33.09 0.0M
2022-10-14 34.00 34.00 33.03 33.43 0.0M
2022-10-13 33.80 33.80 32.60 33.03 0.0M
2022-10-12 33.10 35.89 33.10 33.99 0.0M
2022-10-11 34.00 35.76 33.62 33.80 0.0M
2022-10-10 34.90 34.90 33.24 33.54 0.0M
2022-10-07 36.18 36.18 34.80 34.98 0.0M
2022-10-06 36.20 36.20 35.01 35.41 0.0M
2022-10-04 35.40 35.70 34.64 35.50 0.0M
2022-10-03 34.79 35.39 33.13 34.82 0.1M
2022-09-30 32.52 34.82 31.80 34.00 0.2M
2022-09-29 31.99 32.19 31.24 31.66 0.0M
2022-09-28 33.00 33.00 30.80 30.96 0.1M
2022-09-27 33.99 33.99 32.00 32.43 0.0M
2022-09-26 33.76 34.66 31.53 32.23 0.1M
2022-09-23 34.88 34.88 33.42 34.11 0.0M
2022-09-22 35.39 35.39 32.40 34.37 0.1M
2022-09-21 36.00 36.46 34.80 35.07 0.1M
2022-09-20 36.74 36.74 35.62 35.89 0.0M
2022-09-19 35.41 36.58 35.41 35.95 0.1M
2022-09-16 36.99 36.99 35.62 36.13 0.1M
2022-09-15 36.94 36.94 35.46 36.12 0.1M
2022-09-14 35.40 36.79 35.40 35.91 0.1M
2022-09-13 38.00 38.00 36.50 36.81 0.1M
2022-09-12 38.34 38.34 35.35 36.90 0.2M
2022-09-09 37.23 38.00 37.00 37.32 0.1M
2022-09-08 37.16 38.39 37.16 37.50 0.1M
2022-09-07 37.64 38.72 35.81 36.91 0.3M
2022-09-06 36.06 38.40 35.23 37.66 0.4M
2022-09-05 38.82 39.96 37.34 37.86 1.2M
2022-09-02 47.40 47.59 41.48 41.48 1.0M
2022-09-01 46.37 46.37 44.81 46.08 1.9M
2022-08-30 41.38 44.28 40.42 42.16 0.3M
2022-08-29 39.40 41.51 39.40 40.26 0.1M
2022-08-26 42.00 42.19 41.30 41.51 0.1M
2022-08-25 41.97 42.20 41.61 42.03 0.1M
2022-08-24 43.58 43.58 41.06 41.93 0.1M
2022-08-23 42.80 42.80 41.40 41.89 0.0M
2022-08-22 42.20 43.40 42.10 42.25 0.0M
2022-08-19 42.58 43.21 40.26 42.25 0.1M
2022-08-18 43.36 43.59 42.00 42.84 0.0M
2022-08-17 42.80 43.58 42.05 42.57 0.0M
2022-08-16 43.82 44.98 42.21 42.52 0.1M
2022-08-12 43.60 45.60 43.10 43.82 0.0M
2022-08-11 43.44 45.00 42.80 43.45 0.1M
2022-08-10 48.00 48.00 41.17 42.28 0.2M
2022-08-08 49.20 49.20 44.00 45.51 0.2M
2022-08-05 49.33 49.33 46.90 48.08 0.6M
2022-08-04 44.85 44.85 44.85 44.85 0.0M
2022-08-03 41.70 42.72 40.00 42.72 0.1M
2022-08-02 40.80 41.92 40.20 40.69 0.0M
2022-08-01 40.00 41.56 39.00 41.16 0.1M
2022-07-29 39.97 40.49 38.60 39.84 0.0M
2022-07-28 39.00 39.96 38.73 39.47 0.0M
2022-07-27 38.10 39.59 38.10 38.96 0.0M
2022-07-26 39.80 40.00 38.64 38.87 0.0M
2022-07-25 39.04 39.70 38.80 39.29 0.0M
2022-07-22 40.00 40.40 39.20 39.96 0.0M
2022-07-21 40.20 40.38 38.52 39.43 0.0M
2022-07-20 42.98 42.98 39.71 39.72 0.1M
2022-07-19 41.79 41.79 40.02 41.79 0.1M
2022-07-18 39.40 39.80 36.70 39.80 0.0M
2022-07-15 38.38 38.80 37.10 37.91 0.0M
2022-07-14 38.60 39.04 37.80 38.39 0.0M
2022-07-13 39.20 39.30 38.75 39.17 0.0M
2022-07-12 36.90 38.49 36.20 38.39 0.0M
2022-07-11 38.02 40.00 36.80 37.02 0.1M
2022-07-08 39.97 40.00 38.24 38.73 0.0M
2022-07-07 37.50 39.17 37.10 38.85 0.0M
2022-07-06 38.79 38.79 35.87 37.40 0.2M
2022-07-05 37.20 37.75 35.96 37.75 0.1M
2022-07-04 34.94 35.96 34.40 35.96 0.0M
2022-07-01 36.40 36.40 33.96 34.25 0.0M
2022-06-30 36.54 36.54 34.60 35.48 0.0M
2022-06-29 35.60 36.78 34.96 35.75 0.0M
2022-06-28 37.60 37.60 35.22 36.78 0.0M
2022-06-27 35.40 36.01 35.09 36.01 0.1M
2022-06-24 33.92 34.80 33.92 34.30 0.0M
2022-06-23 33.87 34.36 33.43 33.80 0.0M
2022-06-22 34.33 34.34 33.00 33.22 0.0M
2022-06-21 33.04 34.56 32.40 33.73 0.0M
2022-06-20 35.67 37.20 34.00 34.00 0.0M
2022-06-17 37.67 37.67 35.40 35.78 0.0M
2022-06-16 38.24 38.59 36.20 36.50 0.1M
2022-06-15 39.94 40.34 37.78 37.94 0.1M
2022-06-14 40.00 40.00 38.08 39.03 0.0M
2022-06-13 38.32 40.57 37.35 39.61 0.0M
2022-06-10 39.60 40.79 38.80 39.30 0.0M
2022-06-09 39.60 41.29 39.28 40.70 0.1M
2022-06-08 39.79 41.17 38.60 40.78 0.1M
2022-06-07 41.88 41.88 39.21 39.84 0.1M
2022-06-06 42.90 42.90 39.16 40.42 0.1M
2022-06-03 40.86 40.86 40.86 40.86 0.1M
2022-06-02 37.80 38.92 36.81 38.92 0.0M
2022-06-01 36.51 38.43 36.51 37.07 0.3M
2022-05-31 38.43 38.99 38.43 38.43 0.2M
2022-05-30 40.45 42.56 40.45 40.45 0.6M
2022-05-27 42.57 42.57 42.57 42.57 0.0M
2022-05-26 44.81 44.81 44.81 44.81 0.1M
2022-05-25 45.80 49.70 45.35 47.16 0.3M
2022-05-24 51.59 51.59 47.73 47.73 0.1M
2022-05-23 53.90 53.90 50.24 50.24 0.1M
2022-05-20 54.88 54.88 52.40 52.88 0.1M
2022-05-19 48.46 53.17 48.40 53.17 0.1M
2022-05-18 53.86 54.88 50.03 50.64 0.1M
2022-05-17 52.66 52.66 51.62 52.66 0.1M
2022-05-16 49.16 50.16 48.30 50.16 0.1M
2022-05-13 45.60 47.78 45.60 47.78 0.0M
2022-05-12 46.98 47.95 44.81 45.51 0.1M
2022-05-11 49.00 51.00 46.16 46.59 0.2M
2022-05-10 52.80 53.54 48.57 48.58 0.2M
2022-05-09 54.60 54.60 51.12 51.12 0.1M
2022-05-06 53.00 54.80 52.03 53.81 0.2M
2022-05-05 60.00 60.20 54.76 54.76 0.2M
2022-05-04 57.80 59.79 49.72 57.64 0.7M
2022-05-02 52.40 54.36 51.00 54.36 0.5M
2022-04-29 47.39 51.08 47.20 49.42 0.3M
2022-04-28 45.78 47.72 44.40 46.46 0.1M
2022-04-27 45.80 46.34 44.80 45.14 0.0M
2022-04-26 46.99 46.99 45.00 45.18 0.1M
2022-04-25 47.94 47.94 45.60 45.74 0.0M
2022-04-22 46.45 47.51 45.48 46.82 0.1M
2022-04-21 46.21 47.39 46.10 47.21 0.0M
2022-04-20 46.88 47.29 45.81 46.49 0.1M
2022-04-19 48.40 48.40 43.04 45.77 0.1M
2022-04-18 47.31 48.53 47.31 47.60 0.0M
2022-04-13 47.62 50.60 47.00 47.31 0.1M
2022-04-12 47.00 50.80 46.46 48.68 0.2M
2022-04-11 48.74 48.74 46.42 46.86 0.0M
2022-04-08 46.35 49.48 46.35 47.62 0.1M
2022-04-07 48.60 50.20 46.02 47.30 0.1M
2022-04-06 50.61 50.97 48.08 48.55 0.1M
2022-04-05 48.40 50.65 48.40 50.61 0.1M
2022-04-04 48.20 48.73 47.13 48.24 0.1M
2022-04-01 47.14 49.74 46.56 46.76 0.2M
2022-03-31 52.59 52.59 49.01 49.01 0.1M
2022-03-30 50.78 51.58 48.20 51.58 0.1M
2022-03-29 47.87 49.23 47.02 49.13 0.2M
2022-03-28 45.00 46.97 45.00 46.89 0.1M
2022-03-25 45.80 45.80 44.06 44.74 0.0M
2022-03-24 44.00 45.60 44.00 45.14 0.0M
2022-03-23 46.78 46.78 44.80 45.00 0.1M
2022-03-22 46.20 46.20 44.80 45.47 0.0M
2022-03-21 47.00 48.36 44.40 44.94 0.1M
2022-03-17 45.79 46.06 45.28 46.06 0.1M
2022-03-16 42.78 43.87 42.02 43.87 0.0M
2022-03-15 43.79 43.79 41.10 41.79 0.1M
2022-03-14 44.40 44.40 41.80 42.96 0.0M
2022-03-11 43.58 44.16 43.20 43.86 0.0M
2022-03-10 45.00 45.75 42.60 43.18 0.0M
2022-03-09 44.00 44.00 42.01 43.61 0.0M
2022-03-08 41.49 43.50 41.49 42.90 0.0M
2022-03-07 43.24 43.25 41.09 41.49 0.1M
2022-03-04 43.40 44.30 41.96 43.25 0.0M
2022-03-03 42.19 44.00 41.80 43.43 0.1M
2022-03-02 42.94 42.94 41.30 42.19 0.0M
2022-02-28 42.60 43.60 39.68 42.65 0.1M
2022-02-25 39.20 41.76 39.20 41.76 0.1M
2022-02-24 39.78 41.20 39.78 39.78 0.1M
2022-02-23 41.13 44.06 41.00 41.87 0.1M
2022-02-22 42.06 42.98 41.97 41.97 0.1M
2022-02-21 44.00 45.10 43.00 44.17 0.1M
2022-02-18 44.60 47.40 44.60 45.23 0.1M
2022-02-17 48.59 49.60 46.20 46.52 0.1M
2022-02-16 47.17 47.93 46.57 47.93 0.1M
2022-02-15 43.98 45.65 43.20 45.65 0.2M
2022-02-14 44.88 44.88 42.64 43.48 0.2M
2022-02-11 41.16 44.88 41.11 44.88 0.2M
2022-02-10 43.04 45.00 42.75 42.75 0.1M
2022-02-09 45.23 46.34 45.00 45.00 0.1M
2022-02-08 47.66 50.58 47.36 47.36 0.2M
2022-02-07 54.55 54.55 49.85 49.85 0.2M
2022-02-04 53.17 53.40 51.20 52.47 0.6M
2022-02-03 50.40 50.86 48.44 50.86 0.5M
2022-02-02 47.89 48.44 47.42 48.44 0.4M
2022-02-01 49.39 49.39 44.69 46.14 2.0M
2022-01-31 47.04 47.04 47.04 47.04 0.0M
2022-01-28 44.80 44.80 44.80 44.80 0.1M
2022-01-27 42.67 42.67 42.67 42.67 0.0M
2022-01-25 40.64 40.64 40.64 40.64 0.1M
2022-01-24 39.95 39.95 36.66 38.71 0.4M
2022-01-21 38.05 38.05 36.67 38.05 0.1M
2022-01-20 35.12 36.24 33.42 36.24 0.1M
2022-01-19 35.60 36.92 33.85 34.52 0.1M
2022-01-18 35.84 38.20 35.31 35.63 0.1M
2022-01-17 35.72 37.58 35.66 36.44 0.1M
2022-01-14 38.37 38.37 34.73 35.89 0.3M
2022-01-13 36.19 36.55 35.55 36.55 0.3M
2022-01-12 33.78 34.81 33.00 34.81 0.3M
2022-01-11 29.25 31.75 29.25 31.65 0.2M
2022-01-10 28.72 29.30 28.24 28.87 0.1M
2022-01-07 29.39 29.40 27.70 28.15 0.0M
2022-01-06 26.33 28.58 26.33 28.46 0.0M
2022-01-05 29.48 29.48 27.00 27.55 0.0M
2022-01-04 29.97 30.20 27.61 28.27 0.1M
2022-01-03 26.60 29.11 26.52 28.45 0.1M