Chemo Pharma Laboratories Ltd (CHEP)

CHEP
🏛️ インド →
114.00
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 62.70 65.45 61.00 65.18 0.0M
2023-12-28 63.00 63.00 57.05 63.00 0.0M
2023-12-27 62.90 65.90 60.00 60.00 0.0M
2023-12-26 60.40 63.10 60.05 62.90 0.0M
2023-12-22 55.50 60.40 55.40 60.28 0.0M
2023-12-21 59.00 59.00 53.49 58.12 0.0M
2023-12-20 60.23 60.23 54.51 56.30 0.0M
2023-12-19 57.37 57.37 57.00 57.37 0.0M
2023-12-18 54.64 54.64 50.74 54.64 0.0M
2023-12-15 52.85 53.19 48.13 52.04 0.0M
2023-12-14 48.25 50.66 45.85 50.66 0.0M
2023-12-13 48.00 48.25 43.70 48.25 0.0M
2023-12-12 45.20 47.44 45.20 45.96 0.0M
2023-12-11 44.00 45.20 43.95 45.19 0.0M
2023-12-08 41.00 43.05 41.00 43.05 0.0M
2023-12-07 41.60 41.60 41.00 41.01 0.0M
2023-12-06 43.35 43.35 40.38 42.50 0.0M
2023-12-05 42.25 42.50 41.60 42.50 0.0M
2023-12-04 42.10 44.00 42.10 42.20 0.0M
2023-12-01 42.05 44.05 42.00 42.86 0.0M
2023-11-30 42.05 42.30 42.05 42.05 0.0M
2023-11-29 42.05 42.06 41.00 42.05 0.0M
2023-11-28 42.90 44.00 42.90 42.90 0.0M
2023-11-24 42.85 45.00 42.85 42.90 0.0M
2023-11-23 44.94 44.94 44.50 44.90 0.0M
2023-11-22 42.80 43.06 42.80 42.80 0.0M
2023-11-21 40.47 42.34 40.47 41.01 0.0M
2023-11-20 43.36 43.36 41.50 41.50 0.0M
2023-11-17 41.30 43.36 41.30 43.36 0.0M
2023-11-16 41.40 41.50 41.30 41.30 0.0M
2023-11-15 44.94 44.94 40.85 41.31 0.0M
2023-11-13 42.03 43.10 42.03 43.00 0.0M
2023-11-12 43.00 43.10 43.00 43.10 0.0M
2023-11-10 41.57 42.90 40.00 41.05 0.0M
2023-11-09 44.00 44.00 41.90 42.09 0.0M
2023-11-08 45.90 45.90 44.00 44.00 0.0M
2023-11-07 45.50 46.05 43.40 43.75 0.0M
2023-11-06 45.50 46.40 42.50 43.86 0.0M
2023-11-03 43.04 45.19 41.05 44.55 0.0M
2023-11-02 42.10 43.70 40.00 43.04 0.0M
2023-11-01 44.40 44.56 41.00 41.70 0.0M
2023-10-31 40.45 42.44 40.45 42.44 0.0M
2023-10-30 40.42 40.42 38.50 40.42 0.0M
2023-10-27 37.15 39.00 37.15 38.50 0.0M
2023-10-26 37.35 37.35 37.15 37.15 0.0M
2023-10-25 35.59 35.59 35.50 35.59 0.0M
2023-10-23 33.90 35.55 33.90 33.90 0.0M
2023-10-20 31.00 33.86 31.00 33.86 0.0M
2023-10-18 33.41 34.00 32.25 32.25 0.0M
2023-10-17 32.60 32.60 32.60 32.60 0.0M
2023-10-16 32.50 34.00 32.50 32.60 0.0M
2023-10-13 30.97 32.50 30.90 32.50 0.0M
2023-10-12 30.09 30.97 30.09 30.97 0.0M
2023-10-11 29.00 29.50 29.00 29.50 0.0M
2023-10-10 30.00 30.00 28.50 28.50 0.0M
2023-10-09 30.00 30.00 28.50 30.00 0.0M
2023-10-06 28.50 30.00 28.00 30.00 0.0M
2023-10-05 28.00 28.80 28.00 28.80 0.0M
2023-10-03 31.25 31.25 28.29 28.34 0.0M
2023-09-29 29.77 29.77 29.77 29.77 0.0M
2023-09-28 28.36 28.36 28.36 28.36 0.0M
2023-09-27 29.01 29.01 28.31 28.35 0.0M
2023-09-26 30.60 30.60 29.80 29.80 0.0M
2023-09-25 31.00 31.00 30.60 30.60 0.0M
2023-09-22 31.70 31.70 31.00 31.00 0.0M
2023-09-20 31.00 31.15 31.00 31.08 0.0M
2023-09-18 31.00 31.00 31.00 31.00 0.0M
2023-09-15 32.10 33.60 31.83 32.00 0.0M
2023-09-14 32.61 33.50 31.60 33.50 0.0M
2023-09-13 32.60 32.60 32.60 32.60 0.0M
2023-09-12 33.05 34.00 31.35 31.35 0.0M
2023-09-11 32.74 33.00 32.00 33.00 0.0M
2023-09-08 31.83 32.10 31.83 32.10 0.0M
2023-09-07 34.17 34.17 31.83 31.83 0.0M
2023-09-06 35.00 35.00 33.25 33.50 0.0M
2023-09-05 36.50 36.50 35.00 35.00 0.0M
2023-09-04 33.70 36.75 33.70 36.71 0.0M
2023-09-01 36.50 37.00 35.00 35.00 0.0M
2023-08-31 36.00 36.50 36.00 36.50 0.0M
2023-08-30 36.00 36.00 35.00 35.00 0.0M
2023-08-29 33.35 36.85 33.35 36.00 0.0M
2023-08-25 35.10 35.10 35.10 35.10 0.0M
2023-08-23 34.20 34.20 34.20 34.20 0.0M
2023-08-22 36.00 36.00 35.00 36.00 0.0M
2023-08-17 36.50 36.50 36.50 36.50 0.0M
2023-08-16 36.50 36.50 36.50 36.50 0.0M
2023-08-14 34.68 36.50 34.68 36.50 0.0M
2023-08-11 36.50 36.50 34.68 36.50 0.0M
2023-08-10 38.30 38.30 36.50 36.50 0.0M
2023-08-09 38.30 38.30 38.30 38.30 0.0M
2023-08-08 33.02 36.48 33.02 36.48 0.0M
2023-08-07 34.69 34.76 34.68 34.75 0.0M
2023-08-04 36.55 36.55 34.00 36.50 0.0M
2023-08-03 34.81 34.81 34.81 34.81 0.0M
2023-08-02 33.16 33.16 31.60 33.16 0.0M
2023-08-01 31.59 31.59 31.59 31.59 0.0M
2023-07-31 30.09 30.09 30.09 30.09 0.0M
2023-07-28 28.66 28.66 28.66 28.66 0.0M
2023-07-27 27.17 27.30 27.17 27.30 0.0M
2023-07-26 28.60 28.60 27.17 27.17 0.0M
2023-07-25 29.37 29.37 28.60 28.60 0.0M
2023-07-24 32.13 32.13 29.37 29.37 0.0M
2023-07-21 30.60 30.60 30.60 30.60 0.0M
2023-07-20 32.30 32.30 30.70 30.91 0.0M
2023-07-19 32.30 32.30 32.30 32.30 0.0M
2023-07-17 30.93 34.00 30.93 33.99 0.0M
2023-07-14 32.55 32.55 32.55 32.55 0.0M
2023-07-13 32.55 32.55 32.55 32.55 0.0M
2023-07-11 32.60 32.60 32.50 32.55 0.0M
2023-07-10 33.35 33.35 32.50 32.50 0.0M
2023-07-07 33.60 34.00 33.60 33.60 0.0M
2023-07-05 35.00 35.00 35.00 35.00 0.0M
2023-07-04 35.00 35.00 32.11 35.00 0.0M
2023-07-03 33.70 35.38 33.70 33.80 0.0M
2023-06-30 34.15 34.15 33.70 33.70 0.0M
2023-06-28 34.25 34.25 33.80 34.15 0.0M
2023-06-27 35.50 35.50 35.50 35.50 0.0M
2023-06-26 36.00 36.00 36.00 36.00 0.0M
2023-06-23 36.00 36.00 36.00 36.00 0.0M
2023-06-22 36.00 36.00 36.00 36.00 0.0M
2023-06-21 36.00 36.00 35.90 36.00 0.0M
2023-06-20 34.60 36.00 34.20 36.00 0.0M
2023-06-19 34.80 34.80 34.00 34.60 0.0M
2023-06-16 34.98 36.00 34.60 34.60 0.0M
2023-06-15 33.75 35.43 33.75 34.98 0.0M
2023-06-14 33.61 33.75 33.61 33.75 0.0M
2023-06-13 34.30 34.30 34.30 34.30 0.0M
2023-06-12 36.41 36.41 34.20 34.29 0.0M
2023-06-09 33.03 34.68 33.03 34.68 0.0M
2023-06-08 33.94 34.77 31.50 33.03 0.0M
2023-06-07 31.55 33.12 31.55 33.12 0.0M
2023-06-06 31.30 32.91 29.80 31.55 0.0M
2023-06-05 33.00 33.00 31.35 31.35 0.0M
2023-06-02 33.32 33.32 32.50 33.00 0.0M
2023-05-31 34.00 34.00 34.00 34.00 0.0M
2023-05-30 34.00 34.00 34.00 34.00 0.0M
2023-05-29 34.20 34.20 32.49 34.20 0.0M
2023-05-26 35.10 35.90 34.20 34.20 0.0M
2023-05-25 36.00 36.00 36.00 36.00 0.0M
2023-05-24 36.00 37.00 36.00 37.00 0.0M
2023-05-23 37.70 37.70 37.00 37.00 0.0M
2023-05-19 36.79 36.79 36.79 36.79 0.0M
2023-05-18 35.90 35.90 35.90 35.90 0.0M
2023-05-17 34.68 38.32 34.68 37.70 0.0M
2023-05-16 40.22 40.22 36.50 36.50 0.0M
2023-05-15 35.80 38.32 35.70 38.32 0.0M
2023-05-12 36.40 36.50 36.00 36.50 0.0M
2023-05-11 37.20 37.20 37.20 37.20 0.0M
2023-05-10 37.60 37.60 37.30 37.30 0.0M
2023-05-05 37.70 37.70 37.70 37.70 0.0M
2023-05-04 37.90 37.90 37.80 37.80 0.0M
2023-05-03 38.00 38.00 38.00 38.00 0.0M
2023-04-26 38.35 38.35 38.35 38.35 0.0M
2023-04-24 38.39 38.39 38.39 38.39 0.0M
2023-04-21 38.90 38.90 38.90 38.90 0.0M
2023-04-19 37.05 39.00 37.05 39.00 0.0M
2023-04-18 38.40 39.00 38.40 39.00 0.0M
2023-04-13 39.43 39.43 39.43 39.43 0.0M
2023-04-06 43.03 43.03 41.50 41.50 0.0M
2023-04-05 41.88 41.88 40.99 40.99 0.0M
2023-04-03 39.90 39.90 39.90 39.90 0.0M
2023-03-31 39.90 39.90 39.90 39.90 0.0M
2023-03-29 39.90 39.90 39.90 39.90 0.0M
2023-03-27 38.00 38.00 38.00 38.00 0.0M
2023-03-21 38.00 38.00 38.00 38.00 0.0M
2023-03-15 38.00 38.00 38.00 38.00 0.0M
2023-03-14 38.00 38.00 38.00 38.00 0.0M
2023-03-13 38.00 38.00 38.00 38.00 0.0M
2023-03-10 39.36 39.36 38.43 38.43 0.0M
2023-03-09 39.79 39.79 37.50 37.50 0.0M
2023-03-08 37.90 37.90 37.90 37.90 0.0M
2023-03-06 36.10 36.10 36.10 36.10 0.0M
2023-03-03 36.10 36.10 36.10 36.10 0.0M
2023-03-02 38.90 38.90 35.20 38.00 0.0M
2023-02-28 39.00 39.00 37.05 37.05 0.0M
2023-02-27 41.00 41.00 39.00 39.00 0.0M
2023-02-24 41.00 41.00 39.90 39.90 0.0M
2023-02-23 42.00 42.00 40.00 40.00 0.0M
2023-02-22 40.95 40.95 40.95 40.95 0.0M
2023-02-21 40.95 40.95 40.95 40.95 0.0M
2023-02-20 39.35 39.35 39.00 39.00 0.0M
2023-02-16 37.00 37.50 37.00 37.50 0.0M
2023-02-14 38.80 38.80 37.50 37.50 0.0M
2023-02-13 36.30 37.00 36.30 37.00 0.0M
2023-02-10 37.00 37.00 37.00 37.00 0.0M
2023-02-09 37.00 37.00 37.00 37.00 0.0M
2023-02-08 37.70 37.70 36.00 36.00 0.0M
2023-02-07 37.70 37.70 35.00 37.70 0.0M
2023-02-06 35.95 35.95 35.95 35.95 0.0M
2023-02-03 39.60 39.60 37.80 37.80 0.0M
2023-02-02 37.80 37.80 37.80 37.80 0.0M
2023-02-01 37.05 39.00 37.05 37.05 0.0M
2023-01-31 39.00 39.00 37.55 39.00 0.0M
2023-01-27 39.50 39.50 39.50 39.50 0.0M
2023-01-25 42.00 42.00 40.00 40.00 0.0M
2023-01-24 41.70 41.70 40.00 40.00 0.0M
2023-01-23 39.80 39.80 39.80 39.80 0.0M
2023-01-20 39.80 39.80 39.00 39.80 0.0M
2023-01-19 41.00 41.00 37.85 40.00 0.0M
2023-01-18 39.80 39.80 39.80 39.80 0.0M
2023-01-17 39.90 39.90 36.20 39.80 0.0M
2023-01-16 38.05 38.05 35.25 38.00 0.0M
2023-01-13 36.25 36.25 35.00 36.25 0.0M
2023-01-12 34.10 37.10 34.10 34.55 0.0M
2023-01-11 37.00 38.85 35.20 35.35 0.0M
2023-01-10 37.00 37.00 37.00 37.00 0.0M
2023-01-09 34.80 36.60 34.80 36.60 0.0M
2023-01-06 36.60 36.60 36.60 36.60 0.0M
2023-01-05 39.90 39.90 38.50 38.50 0.0M
2023-01-04 41.90 41.90 39.90 39.90 0.0M
2023-01-03 39.95 39.95 39.00 39.95 0.0M
2023-01-02 41.00 41.00 40.75 40.75 0.0M