CHL Ltd (CHLL)

CHLL
🏛️ インド →
35.06
最終更新: 2025-10-01
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
2021-12-31 12.87 12.87 12.26 12.26 0.0M
2021-12-30 12.26 12.26 12.26 12.26 0.0M
2021-12-29 11.13 11.68 11.13 11.68 0.0M
2021-12-28 11.13 11.13 11.13 11.13 0.0M
2021-12-27 10.60 10.60 10.60 10.60 0.0M
2021-12-24 10.20 10.20 10.10 10.10 0.0M
2021-12-23 10.05 10.10 10.05 10.10 0.0M
2021-12-22 10.60 11.07 10.05 10.05 0.0M
2021-12-21 10.79 10.79 10.55 10.55 0.0M
2021-12-20 11.35 11.35 10.79 10.79 0.0M
2021-12-16 11.40 11.65 11.15 11.35 0.0M
2021-12-15 11.10 11.10 11.10 11.10 0.0M
2021-12-14 12.18 12.18 11.05 11.10 0.0M
2021-12-10 11.80 11.80 11.55 11.60 0.0M
2021-12-09 11.55 11.55 11.55 11.55 0.0M
2021-12-08 12.10 12.15 11.50 12.15 0.0M
2021-12-07 12.05 12.05 11.45 12.05 0.0M
2021-12-06 12.70 12.70 12.05 12.05 0.0M
2021-12-03 12.67 12.67 11.90 12.42 0.0M
2021-12-02 12.42 12.79 12.42 12.42 0.0M
2021-12-01 13.07 13.07 13.07 13.07 0.0M
2021-11-30 13.75 13.75 13.75 13.75 0.0M
2021-11-29 14.90 14.90 14.45 14.45 0.0M
2021-11-26 15.95 15.95 15.20 15.20 0.0M
2021-11-25 15.65 15.95 15.50 15.95 0.0M
2021-11-24 16.00 16.00 15.95 15.95 0.0M
2021-11-23 16.50 16.50 16.00 16.00 0.0M
2021-11-22 16.00 16.55 16.00 16.05 0.0M
2021-11-18 17.15 17.15 16.20 16.20 0.0M
2021-11-17 16.35 17.10 16.35 16.80 0.0M
2021-11-16 16.35 16.35 15.50 16.35 0.0M
2021-11-15 16.50 16.50 16.00 16.00 0.0M
2021-11-12 17.55 17.55 16.70 16.80 0.0M
2021-11-11 18.85 18.85 17.55 17.55 0.0M
2021-11-10 18.85 18.85 17.90 18.45 0.0M
2021-11-09 17.25 18.45 17.20 18.45 0.0M
2021-11-08 18.10 18.10 17.60 17.60 0.0M
2021-11-04 18.05 18.65 18.05 18.50 0.0M
2021-11-03 19.00 19.00 19.00 19.00 0.0M
2021-11-02 19.95 19.95 19.95 19.95 0.0M
2021-11-01 22.10 22.10 21.00 21.00 0.0M
2021-10-29 24.30 24.30 22.07 22.07 0.0M
2021-10-28 23.38 23.38 23.00 23.23 0.0M
2021-10-27 22.27 22.27 22.27 22.27 0.0M
2021-10-26 21.21 21.21 21.21 21.21 0.0M
2021-10-25 20.21 20.21 20.00 20.20 0.0M
2021-10-22 19.20 19.25 19.20 19.25 0.0M
2021-10-21 17.99 18.34 17.99 18.34 0.0M
2021-10-20 17.47 17.47 17.00 17.47 0.0M
2021-10-19 17.25 17.25 16.00 16.64 0.0M
2021-10-18 15.95 16.71 15.13 16.43 0.0M
2021-10-14 16.71 16.71 15.92 15.92 0.0M
2021-10-13 15.50 15.92 15.50 15.92 0.0M
2021-10-12 15.17 15.17 14.45 15.17 0.0M
2021-10-11 14.45 14.45 14.45 14.45 0.0M
2021-10-08 13.77 13.77 13.77 13.77 0.0M
2021-10-07 12.50 13.12 12.00 13.12 0.0M
2021-10-06 12.00 12.50 12.00 12.50 0.0M
2021-10-05 12.00 12.00 11.90 12.00 0.0M
2021-10-04 12.50 12.50 12.40 12.50 0.0M
2021-10-01 12.94 12.94 11.75 12.50 0.0M
2021-09-30 12.85 12.85 11.63 12.33 0.0M
2021-09-29 12.24 12.35 12.24 12.24 0.0M
2021-09-28 11.90 12.24 11.20 12.24 0.0M
2021-09-27 11.00 11.66 11.00 11.66 0.0M
2021-09-24 11.40 11.42 10.40 11.11 0.0M
2021-09-23 10.60 10.88 10.60 10.88 0.0M
2021-09-22 10.37 10.37 10.37 10.37 0.0M
2021-09-21 9.60 9.88 9.60 9.88 0.0M
2021-09-20 9.11 9.41 9.11 9.41 0.0M
2021-09-17 8.97 8.97 8.97 8.97 0.0M
2021-09-16 8.97 8.97 8.97 8.97 0.0M
2021-09-14 8.97 8.97 8.97 8.97 0.0M
2021-09-09 8.97 8.97 8.97 8.97 0.0M
2021-09-08 9.20 9.20 8.55 8.55 0.0M
2021-09-07 9.00 9.00 9.00 9.00 0.0M
2021-09-06 9.00 9.00 9.00 9.00 0.0M
2021-09-03 9.00 9.00 9.00 9.00 0.0M
2021-09-02 9.46 9.46 9.00 9.00 0.0M
2021-09-01 9.46 9.46 9.46 9.46 0.0M
2021-08-25 9.75 9.75 9.46 9.46 0.0M
2021-08-24 10.20 10.20 9.69 9.95 0.0M
2021-08-20 10.20 10.20 10.20 10.20 0.0M
2021-08-18 10.00 10.20 10.00 10.00 0.0M
2021-08-17 10.40 10.40 10.40 10.40 0.0M
2021-08-16 10.40 10.40 10.40 10.40 0.0M
2021-08-13 9.91 9.91 9.91 9.91 0.0M
2021-08-12 10.80 10.80 10.26 10.31 0.0M
2021-08-10 11.40 11.40 10.80 10.80 0.0M
2021-08-09 12.00 12.49 11.36 11.36 0.0M
2021-08-06 12.49 12.49 11.90 11.95 0.0M
2021-08-05 12.60 12.67 11.90 11.90 0.0M
2021-08-04 11.08 12.07 11.08 12.07 0.0M
2021-08-03 10.45 11.50 10.45 11.50 0.0M
2021-08-02 11.03 11.03 10.51 11.00 0.0M
2021-07-30 9.85 10.51 9.85 10.51 0.0M
2021-07-29 10.30 10.81 10.00 10.01 0.0M
2021-07-28 10.30 10.30 10.30 10.30 0.0M
2021-07-27 9.35 9.81 8.89 9.81 0.0M
2021-07-26 9.50 9.97 9.03 9.35 0.0M
2021-07-23 10.05 10.05 9.50 9.50 0.0M
2021-07-22 10.30 11.02 10.00 10.00 0.0M
2021-07-19 10.85 10.85 10.50 10.50 0.0M
2021-07-16 10.64 10.64 10.15 10.64 0.0M
2021-07-15 10.14 10.64 10.14 10.14 0.0M
2021-07-14 9.66 10.14 9.66 10.14 0.0M
2021-07-12 9.66 9.66 9.66 9.66 0.0M
2021-07-09 10.69 10.69 10.16 10.16 0.0M
2021-07-08 10.69 10.69 10.69 10.69 0.0M
2021-07-07 11.25 11.25 10.69 10.69 0.0M
2021-07-06 11.25 11.25 10.19 11.25 0.0M
2021-07-05 11.15 11.15 10.37 10.72 0.0M
2021-07-02 11.25 11.25 10.91 10.91 0.0M
2021-06-30 11.13 11.13 11.13 11.13 0.0M
2021-06-29 11.35 11.35 11.35 11.35 0.0M
2021-06-28 11.34 11.34 11.12 11.33 0.0M
2021-06-25 11.34 11.34 11.34 11.34 0.0M
2021-06-24 11.57 11.57 11.34 11.34 0.0M
2021-06-23 11.57 11.57 11.57 11.57 0.0M
2021-06-22 11.80 12.03 11.57 11.57 0.0M
2021-06-21 11.54 11.80 11.35 11.80 0.0M
2021-06-18 11.70 11.99 11.54 11.58 0.0M
2021-06-17 11.76 11.76 11.76 11.76 0.0M
2021-06-16 12.44 12.44 11.96 12.00 0.0M
2021-06-15 12.22 12.22 11.99 12.20 0.0M
2021-06-14 11.76 11.99 11.53 11.99 0.0M
2021-06-11 11.76 11.76 11.76 11.76 0.0M
2021-06-10 11.53 11.53 11.53 11.53 0.0M
2021-06-09 11.31 11.31 11.31 11.31 0.0M
2021-06-08 11.00 11.09 11.00 11.09 0.0M
2021-06-07 10.88 10.88 10.88 10.88 0.0M
2021-06-04 10.35 10.37 10.35 10.37 0.0M
2021-06-03 9.88 9.88 9.88 9.88 0.0M
2021-06-02 9.41 9.41 9.41 9.41 0.0M
2021-06-01 8.97 8.97 8.97 8.97 0.0M
2021-05-31 8.55 8.55 8.15 8.55 0.0M
2021-05-28 7.77 8.15 7.77 8.15 0.0M
2021-05-27 7.40 7.77 7.40 7.77 0.0M
2021-05-26 7.40 7.48 7.00 7.40 0.0M
2021-05-25 7.14 7.14 6.95 7.14 0.0M
2021-05-24 6.74 6.80 6.74 6.80 0.0M
2021-05-21 6.74 6.74 6.74 6.74 0.0M
2021-05-20 6.25 6.42 6.12 6.42 0.0M
2021-05-19 5.80 6.12 5.54 6.12 0.0M
2021-05-17 6.12 6.12 5.83 5.83 0.0M
2021-05-14 5.60 5.83 5.60 5.83 0.0M
2021-05-10 5.56 5.56 5.56 5.56 0.0M
2021-05-07 5.30 5.30 5.30 5.30 0.0M
2021-05-05 5.29 5.29 5.29 5.29 0.0M
2021-04-29 5.85 5.85 5.56 5.56 0.0M
2021-04-28 6.45 6.45 5.85 5.85 0.0M
2021-04-27 6.15 6.15 6.15 6.15 0.0M
2021-04-26 6.15 6.15 6.15 6.15 0.0M
2021-04-22 6.38 6.38 6.25 6.25 0.0M
2021-04-20 6.25 6.25 6.25 6.25 0.0M
2021-04-19 6.35 6.60 6.25 6.25 0.0M
2021-04-13 6.45 6.45 6.45 6.45 0.0M
2021-04-12 6.50 6.50 6.50 6.50 0.0M
2021-04-07 6.60 6.60 6.50 6.50 0.0M
2021-04-06 6.72 6.72 6.50 6.50 0.0M
2021-03-25 6.40 6.40 6.40 6.40 0.0M
2021-03-22 6.40 6.40 6.40 6.40 0.0M
2021-03-19 6.40 6.40 6.40 6.40 0.0M
2021-03-16 6.40 6.40 6.40 6.40 0.0M
2021-03-12 6.40 6.40 6.40 6.40 0.0M
2021-03-08 6.59 6.59 6.49 6.49 0.0M
2021-03-05 6.58 6.59 5.98 6.59 0.0M
2021-03-04 6.28 6.28 6.28 6.28 0.0M
2021-03-03 6.61 6.61 6.61 6.61 0.0M
2021-03-02 7.10 7.10 6.61 6.61 0.0M
2021-03-01 6.95 6.95 6.95 6.95 0.0M
2021-02-26 6.80 6.80 6.80 6.80 0.0M
2021-02-25 6.83 6.83 6.80 6.80 0.0M
2021-02-24 6.50 6.51 5.89 6.51 0.0M
2021-02-23 6.20 6.20 6.20 6.20 0.0M
2021-02-15 6.20 6.20 6.20 6.20 0.0M
2021-02-11 6.00 6.00 6.00 6.00 0.0M
2021-02-10 6.00 6.00 6.00 6.00 0.0M
2021-02-09 6.00 6.00 6.00 6.00 0.0M
2021-02-05 6.00 6.00 6.00 6.00 0.0M
2021-02-04 6.00 6.01 6.00 6.01 0.0M
2021-02-03 5.70 5.98 5.70 5.98 0.0M
2021-02-02 5.70 5.70 5.70 5.70 0.0M
2021-01-29 5.99 5.99 5.99 5.99 0.0M
2021-01-28 6.30 6.30 6.30 6.30 0.0M
2021-01-25 6.30 6.30 6.30 6.30 0.0M
2021-01-22 6.28 6.28 6.28 6.28 0.0M
2021-01-21 6.61 6.61 6.28 6.28 0.0M
2021-01-19 6.61 6.61 6.61 6.61 0.0M
2021-01-15 6.30 6.30 6.30 6.30 0.0M
2021-01-13 5.70 6.00 5.70 6.00 0.0M
2021-01-12 6.10 6.30 6.00 6.00 0.0M
2021-01-11 6.30 6.30 6.30 6.30 0.0M
2021-01-08 6.95 6.95 6.30 6.30 0.0M
2021-01-04 6.62 6.62 6.62 6.62 0.0M
2021-01-01 6.60 6.93 6.60 6.62 0.0M