Chandra Prabhu International Ltd (CPIL)

CPIL
🏛️ インド →
16.81
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 26.50 26.50 25.78 25.98 0.0M
2023-12-28 25.80 27.45 25.33 26.09 0.1M
2023-12-27 26.02 26.20 25.56 25.77 0.0M
2023-12-26 25.77 26.70 25.20 26.02 0.1M
2023-12-22 25.80 26.10 25.10 25.33 0.0M
2023-12-21 25.10 25.89 23.50 25.06 0.0M
2023-12-20 26.00 27.50 24.81 25.10 0.2M
2023-12-19 25.93 26.00 25.24 25.60 0.0M
2023-12-18 25.74 26.78 25.01 25.42 0.0M
2023-12-15 26.19 26.19 25.42 25.50 0.0M
2023-12-14 26.40 26.40 25.60 25.81 0.0M
2023-12-13 25.88 26.40 25.27 26.12 0.0M
2023-12-12 26.28 26.70 25.21 25.38 0.0M
2023-12-11 25.40 26.44 25.40 26.04 0.1M
2023-12-08 25.27 25.87 24.82 25.52 0.1M
2023-12-07 25.71 26.09 25.10 25.27 0.0M
2023-12-06 25.72 25.72 25.10 25.22 0.0M
2023-12-05 25.32 25.60 25.10 25.33 0.0M
2023-12-04 25.90 26.35 25.10 25.38 0.0M
2023-12-01 25.05 26.28 25.05 25.58 0.0M
2023-11-30 25.95 26.25 25.10 25.34 0.0M
2023-11-29 28.50 28.50 25.26 25.62 0.0M
2023-11-28 25.05 29.90 25.05 25.69 0.1M
2023-11-24 26.40 26.40 25.10 25.11 0.0M
2023-11-23 25.08 25.97 25.08 25.44 0.0M
2023-11-22 26.79 26.79 25.16 25.43 0.0M
2023-11-21 25.79 26.48 25.10 25.81 0.0M
2023-11-20 25.20 25.95 25.00 25.36 0.0M
2023-11-17 25.80 25.80 25.00 25.12 0.0M
2023-11-16 26.70 26.70 25.40 25.75 0.0M
2023-11-15 25.50 25.77 24.77 25.68 0.0M
2023-11-13 25.95 25.95 24.80 25.00 0.0M
2023-11-12 24.52 25.95 24.52 25.95 0.0M
2023-11-10 25.25 25.80 24.50 24.71 0.1M
2023-11-09 25.96 25.99 25.30 25.68 0.0M
2023-11-08 26.00 26.80 25.23 25.78 0.0M
2023-11-07 27.09 27.09 25.50 25.91 0.0M
2023-11-06 26.63 27.19 25.05 26.43 0.0M
2023-11-03 25.75 26.72 25.50 26.63 0.0M
2023-11-02 26.80 27.82 25.90 25.95 0.0M
2023-11-01 27.95 28.00 27.05 27.31 0.0M
2023-10-31 27.50 28.00 27.10 27.77 0.0M
2023-10-30 27.70 28.90 25.50 26.80 0.1M
2023-10-27 29.85 29.85 27.30 27.80 0.1M
2023-10-26 25.70 30.25 24.75 28.29 0.2M
2023-10-25 23.20 26.15 23.20 25.38 0.1M
2023-10-23 25.36 27.00 23.60 24.38 0.1M
2023-10-20 24.89 27.45 23.41 25.88 0.1M
2023-10-19 23.74 24.65 23.06 24.13 0.0M
2023-10-18 23.49 23.79 23.11 23.45 0.0M
2023-10-17 23.37 23.47 22.81 23.19 0.0M
2023-10-16 23.07 23.50 23.06 23.37 0.0M
2023-10-13 23.10 23.35 22.85 23.07 0.0M
2023-10-12 23.78 23.78 22.80 23.07 0.1M
2023-10-11 23.54 23.80 23.00 23.42 0.0M
2023-10-10 22.95 23.70 22.95 23.35 0.0M
2023-10-09 23.10 23.55 22.62 23.39 0.0M
2023-10-06 23.37 23.88 23.25 23.57 0.0M
2023-10-05 23.98 23.98 23.26 23.35 0.0M
2023-10-04 23.08 23.79 23.08 23.54 0.0M
2023-10-03 23.99 23.99 23.52 23.61 0.0M
2023-09-29 23.50 23.95 23.21 23.87 0.0M
2023-09-28 24.70 24.70 23.53 23.83 0.0M
2023-09-27 23.20 23.79 22.60 23.18 0.0M
2023-09-26 23.65 23.99 23.50 23.57 0.0M
2023-09-25 23.57 23.99 23.20 23.88 0.0M
2023-09-22 23.65 23.65 23.20 23.42 0.0M
2023-09-21 23.55 23.79 23.00 23.48 0.0M
2023-09-20 24.00 24.00 23.32 23.64 0.0M
2023-09-18 24.24 24.32 23.73 23.92 0.0M
2023-09-15 24.49 24.49 23.31 23.73 0.0M
2023-09-14 23.75 24.20 23.28 23.72 0.0M
2023-09-13 24.00 24.00 23.00 23.38 0.0M
2023-09-12 23.57 24.90 23.50 23.59 0.0M
2023-09-11 23.55 24.45 23.55 23.80 0.0M
2023-09-08 24.55 24.60 23.55 23.83 0.0M
2023-09-07 23.53 24.50 23.53 24.09 0.0M
2023-09-06 24.03 24.03 23.31 23.96 0.0M
2023-09-05 24.02 24.92 23.20 23.56 0.1M
2023-09-04 24.68 24.98 24.07 24.12 0.0M
2023-09-01 24.59 24.80 23.86 24.68 0.0M
2023-08-31 23.41 24.65 23.41 24.58 0.0M
2023-08-30 24.20 24.35 24.00 24.16 0.0M
2023-08-29 23.02 23.69 23.02 23.64 0.0M
2023-08-28 23.64 23.65 23.00 23.19 0.0M
2023-08-25 23.74 23.74 23.11 23.50 0.0M
2023-08-24 24.29 24.29 23.00 23.26 0.0M
2023-08-23 23.25 23.90 23.25 23.53 0.0M
2023-08-22 23.80 23.98 23.45 23.52 0.0M
2023-08-21 23.61 24.29 23.50 23.69 0.0M
2023-08-18 23.81 24.44 23.69 23.77 0.0M
2023-08-17 24.45 24.45 23.80 23.81 0.0M
2023-08-16 23.82 24.39 23.82 23.94 0.0M
2023-08-14 24.15 24.74 23.80 24.00 0.0M
2023-08-11 24.57 24.57 23.86 24.20 0.0M
2023-08-10 24.99 24.99 23.86 24.09 0.0M
2023-08-09 24.50 25.45 23.80 24.88 0.1M
2023-08-08 23.53 24.50 23.53 24.26 0.0M
2023-08-07 23.95 24.60 23.77 23.90 0.1M
2023-08-04 24.87 24.87 23.90 24.12 0.0M
2023-08-03 24.49 24.65 23.66 24.39 0.0M
2023-08-02 24.11 24.50 23.90 24.38 0.0M
2023-08-01 24.69 24.69 24.02 24.34 0.0M
2023-07-31 23.50 24.70 23.50 24.22 0.1M
2023-07-28 24.20 24.34 23.75 23.85 0.1M
2023-07-27 23.40 24.35 23.34 24.27 0.0M
2023-07-26 23.70 24.35 23.00 24.02 0.2M
2023-07-25 25.67 25.68 24.20 24.39 0.1M
2023-07-24 24.84 27.95 24.11 25.17 0.3M
2023-07-21 23.91 25.80 23.91 24.19 0.2M
2023-07-20 24.18 26.89 23.54 24.46 0.1M
2023-07-19 24.30 24.30 23.40 23.76 0.0M
2023-07-18 24.10 24.10 23.40 23.52 0.0M
2023-07-17 23.80 24.25 23.20 23.57 0.0M
2023-07-14 23.25 24.00 23.25 23.61 0.0M
2023-07-13 24.24 24.24 23.30 23.50 0.0M
2023-07-12 23.80 24.35 23.50 23.60 0.0M
2023-07-11 24.24 24.46 23.60 23.76 0.0M
2023-07-10 24.50 24.60 23.30 24.10 0.1M
2023-07-07 23.52 24.14 23.01 23.56 0.0M
2023-07-06 24.29 24.29 23.31 23.77 0.0M
2023-07-05 23.16 23.93 23.16 23.81 0.0M
2023-07-04 23.99 24.25 23.50 23.70 0.0M
2023-07-03 23.10 23.99 23.10 23.93 0.0M
2023-06-30 24.29 24.29 23.01 23.55 0.0M
2023-06-28 23.55 23.98 23.00 23.10 0.0M
2023-06-27 23.70 24.00 23.45 23.52 0.0M
2023-06-26 23.52 24.60 23.52 24.10 0.0M
2023-06-23 24.49 24.49 23.66 24.12 0.0M
2023-06-22 24.19 24.19 24.00 24.05 0.0M
2023-06-21 23.98 24.24 23.56 23.69 0.0M
2023-06-20 23.80 24.10 23.25 23.93 0.0M
2023-06-19 24.34 24.45 23.50 23.74 0.0M
2023-06-16 23.89 24.19 23.70 24.14 0.0M
2023-06-15 23.90 24.80 23.22 23.89 0.0M
2023-06-14 23.91 24.49 23.90 24.29 0.0M
2023-06-13 24.00 24.56 23.78 23.92 0.0M
2023-06-12 23.40 24.90 23.40 23.99 0.0M
2023-06-09 24.25 24.85 23.75 24.55 0.0M
2023-06-08 24.32 24.72 23.44 24.46 0.0M
2023-06-07 25.00 25.00 22.40 23.84 0.1M
2023-06-06 24.50 25.00 24.31 24.91 0.0M
2023-06-05 25.00 25.23 24.52 24.64 0.0M
2023-06-02 24.21 24.90 24.04 24.72 0.0M
2023-06-01 23.60 24.90 23.60 24.52 0.0M
2023-05-31 25.15 25.20 24.00 24.44 0.0M
2023-05-30 25.11 25.80 24.50 25.07 0.0M
2023-05-29 25.79 25.89 25.25 25.34 0.0M
2023-05-26 25.30 25.88 25.00 25.24 0.0M
2023-05-25 26.75 26.75 24.50 25.14 0.0M
2023-05-24 25.05 26.24 25.05 26.19 0.0M
2023-05-23 26.00 26.22 25.21 25.55 0.0M
2023-05-22 26.83 26.83 25.13 25.51 0.0M
2023-05-19 24.80 26.98 24.80 26.18 0.1M
2023-05-18 25.31 26.00 24.72 25.36 0.0M
2023-05-17 24.65 25.50 24.51 25.31 0.0M
2023-05-16 25.60 25.60 24.60 25.06 0.0M
2023-05-15 24.06 27.85 24.06 24.73 0.0M
2023-05-12 24.90 25.45 23.00 24.06 0.0M
2023-05-11 25.00 25.46 24.00 25.10 0.0M
2023-05-10 25.50 25.60 24.77 25.16 0.0M
2023-05-09 25.00 25.68 24.81 25.20 0.0M
2023-05-08 25.40 25.45 24.80 25.24 0.0M
2023-05-05 26.00 26.00 24.45 24.85 0.0M
2023-05-04 24.86 25.72 24.80 25.53 0.0M
2023-05-03 24.80 25.50 24.20 24.86 0.1M
2023-05-02 26.50 26.75 25.26 25.84 0.0M
2023-04-28 25.75 25.90 25.42 25.73 0.0M
2023-04-27 25.30 25.63 25.00 25.37 0.0M
2023-04-26 25.49 25.49 25.00 25.33 0.0M
2023-04-25 25.06 25.74 24.16 25.31 0.0M
2023-04-24 25.85 26.70 25.35 25.54 0.0M
2023-04-21 26.73 26.99 26.00 26.34 0.0M
2023-04-20 25.50 27.49 25.22 26.73 0.0M
2023-04-19 26.15 26.20 25.07 25.80 0.0M
2023-04-18 25.51 26.29 25.51 25.78 0.0M
2023-04-17 26.69 26.69 25.12 25.74 0.0M
2023-04-13 25.99 25.99 25.16 25.81 0.0M
2023-04-12 26.25 26.37 25.27 25.71 0.0M
2023-04-11 26.78 26.98 25.51 25.88 0.0M
2023-04-10 26.60 27.23 26.00 26.78 0.0M
2023-04-06 27.48 27.85 26.16 27.07 0.0M
2023-04-05 25.00 27.01 25.00 26.47 0.0M
2023-04-03 25.44 25.90 24.13 24.75 0.0M
2023-03-31 24.99 24.99 23.55 23.84 0.0M
2023-03-29 24.25 24.25 23.03 23.89 0.0M
2023-03-28 23.11 24.64 21.75 23.66 0.1M
2023-03-27 25.55 25.55 23.55 23.79 0.0M
2023-03-24 24.85 24.99 23.75 24.39 0.0M
2023-03-23 24.35 25.35 24.35 24.60 0.0M
2023-03-22 26.35 26.35 24.50 24.56 0.0M
2023-03-21 25.00 25.97 24.00 25.14 0.0M
2023-03-20 25.00 26.29 24.43 25.11 0.0M
2023-03-17 26.40 26.40 25.25 25.66 0.0M
2023-03-16 26.05 26.49 25.36 25.78 0.0M
2023-03-15 27.00 27.00 26.05 26.18 0.0M
2023-03-14 27.50 27.60 26.29 26.64 0.0M
2023-03-13 27.75 27.85 26.15 27.03 0.0M
2023-03-10 26.90 28.00 26.25 27.21 0.0M
2023-03-09 26.90 27.00 26.03 26.78 0.1M
2023-03-08 26.02 26.49 25.20 26.01 0.0M
2023-03-06 25.35 26.64 25.35 26.04 0.0M
2023-03-03 26.90 26.90 25.62 26.14 0.0M
2023-03-02 26.15 26.20 25.67 26.13 0.0M
2023-03-01 25.60 26.15 25.15 26.10 0.0M
2023-02-28 25.10 25.80 24.80 25.60 0.0M
2023-02-27 26.30 27.00 25.10 25.25 0.0M
2023-02-24 29.55 29.55 26.00 26.30 0.1M
2023-02-23 25.45 25.70 24.35 25.10 0.0M
2023-02-22 25.40 25.80 24.20 24.95 0.0M
2023-02-21 24.80 25.70 23.00 25.30 0.0M
2023-02-20 25.30 25.35 24.50 25.15 0.0M
2023-02-17 25.00 25.20 24.50 24.90 0.0M
2023-02-16 25.25 25.55 24.05 24.80 0.0M
2023-02-15 24.85 25.80 24.55 25.05 0.0M
2023-02-14 25.60 26.05 24.05 25.30 0.1M
2023-02-13 26.20 26.20 22.90 25.15 0.1M
2023-02-10 26.15 26.15 25.00 25.65 0.0M
2023-02-09 25.90 25.90 24.95 25.70 0.0M
2023-02-08 25.50 25.80 24.55 24.80 0.0M
2023-02-07 26.05 26.85 24.70 25.05 0.1M
2023-02-06 26.85 27.00 25.70 25.90 0.0M
2023-02-03 26.15 27.00 26.15 26.40 0.0M
2023-02-02 26.35 27.30 26.05 26.55 0.0M
2023-02-01 27.85 27.90 26.50 27.05 0.0M
2023-01-31 27.80 27.80 26.95 27.15 0.0M
2023-01-30 26.20 27.50 26.20 27.10 0.0M
2023-01-27 27.00 27.90 26.10 27.05 0.0M
2023-01-25 28.60 28.60 26.00 27.10 0.1M
2023-01-24 28.50 28.50 27.35 27.95 0.0M
2023-01-23 27.10 27.95 27.00 27.85 0.0M
2023-01-20 28.50 29.00 27.00 27.30 0.1M
2023-01-19 29.25 29.25 28.00 28.10 0.0M
2023-01-18 27.80 28.70 27.05 28.45 0.1M
2023-01-17 30.20 30.80 25.70 26.70 0.3M
2023-01-16 31.05 31.65 29.35 29.75 0.1M
2023-01-13 32.85 32.85 30.60 31.05 0.0M
2023-01-12 31.65 33.50 30.90 31.45 0.1M
2023-01-11 33.50 33.80 31.10 31.50 0.1M
2023-01-10 30.60 34.20 30.60 32.95 0.2M
2023-01-09 30.20 30.90 29.50 30.60 0.0M
2023-01-06 30.00 30.20 29.05 29.85 0.0M
2023-01-05 30.45 30.50 29.00 29.75 0.0M
2023-01-04 29.95 30.40 29.55 29.90 0.0M
2023-01-03 29.25 30.00 28.50 29.85 0.0M
2023-01-02 29.05 29.35 28.50 28.85 0.0M