Cosmo Ferrites Ltd (CSFR)

CSFR
🏛️ インド →
232.15
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
2022-12-30 286.95 286.95 270.20 275.70 0.0M
2022-12-29 275.00 285.00 265.05 273.60 0.0M
2022-12-28 283.00 283.00 275.00 276.70 0.0M
2022-12-27 268.90 278.85 260.65 276.15 0.0M
2022-12-26 231.70 254.85 231.70 254.85 0.0M
2022-12-23 246.50 260.00 230.45 231.70 0.0M
2022-12-22 271.30 271.30 251.10 256.05 0.0M
2022-12-21 281.90 284.90 260.00 275.10 0.0M
2022-12-20 278.90 284.40 266.00 275.95 0.0M
2022-12-19 280.00 288.50 273.00 282.10 0.0M
2022-12-16 279.00 286.50 279.00 280.05 0.0M
2022-12-15 288.70 289.00 275.30 277.80 0.0M
2022-12-14 293.90 293.90 277.00 281.80 0.0M
2022-12-13 278.50 295.00 278.50 281.35 0.0M
2022-12-12 299.80 299.80 269.50 277.10 0.0M
2022-12-09 329.90 329.90 297.20 297.50 0.0M
2022-12-08 314.30 333.70 310.00 330.20 0.1M
2022-12-07 297.95 303.40 285.10 303.40 0.0M
2022-12-06 270.90 275.85 269.50 275.85 0.0M
2022-12-05 258.00 262.75 255.00 262.75 0.0M
2022-12-02 244.80 252.00 240.45 250.25 0.0M
2022-12-01 236.90 240.45 235.00 240.45 0.0M
2022-11-30 236.90 236.90 226.65 229.00 0.0M
2022-11-29 225.90 234.75 218.00 234.60 0.0M
2022-11-28 221.00 230.90 221.00 223.60 0.0M
2022-11-25 238.00 238.00 224.70 225.15 0.0M
2022-11-24 236.50 236.50 225.25 236.50 0.1M
2022-11-23 225.25 225.25 225.25 225.25 0.0M
2022-11-22 208.90 214.55 202.65 214.55 0.0M
2022-11-21 215.10 215.10 204.35 204.35 0.0M
2022-11-18 223.05 228.00 215.00 215.10 0.0M
2022-11-17 239.00 245.00 226.30 226.30 0.0M
2022-11-16 254.95 254.95 238.10 238.20 0.0M
2022-11-15 252.00 257.95 248.00 250.60 0.0M
2022-11-14 244.95 266.75 244.95 245.95 0.2M
2022-11-11 272.15 272.15 272.15 272.15 0.0M
2022-11-10 302.35 302.35 302.35 302.35 0.0M
2022-11-09 332.20 342.00 320.00 335.90 0.0M
2022-11-07 334.20 337.55 328.10 330.30 0.0M
2022-11-04 339.90 339.90 325.05 331.70 0.0M
2022-11-03 331.25 336.00 331.25 334.30 0.0M
2022-11-02 335.00 339.80 330.60 337.05 0.0M
2022-11-01 362.00 362.00 331.20 339.35 0.0M
2022-10-31 345.00 353.00 341.50 352.50 0.0M
2022-10-28 349.95 349.95 331.20 343.50 0.0M
2022-10-27 358.55 362.90 335.00 341.00 0.0M
2022-10-25 350.45 357.95 340.05 348.10 0.0M
2022-10-24 380.00 380.00 345.00 348.90 0.0M
2022-10-21 371.60 371.60 353.00 361.45 0.0M
2022-10-20 365.00 374.00 358.20 360.65 0.0M
2022-10-19 361.65 373.00 361.65 364.60 0.0M
2022-10-18 342.00 374.65 342.00 373.40 0.0M
2022-10-17 350.40 354.00 337.10 340.60 0.0M
2022-10-14 369.00 370.00 349.00 353.90 0.0M
2022-10-13 364.00 364.00 349.00 358.80 0.0M
2022-10-12 364.90 365.00 349.00 360.60 0.0M
2022-10-11 365.00 365.00 346.00 353.35 0.0M
2022-10-10 364.70 364.70 346.85 350.10 0.0M
2022-10-07 375.50 375.50 360.00 365.10 0.0M
2022-10-06 366.00 373.70 360.00 369.75 0.0M
2022-10-04 350.00 368.35 350.00 366.25 0.0M
2022-10-03 350.00 363.70 342.00 350.90 0.0M
2022-09-30 350.00 355.80 343.00 346.40 0.0M
2022-09-29 343.90 344.80 335.10 343.65 0.0M
2022-09-28 344.00 344.00 328.10 328.40 0.0M
2022-09-27 354.00 354.80 340.00 345.35 0.0M
2022-09-26 351.00 352.00 334.50 342.55 0.0M
2022-09-23 353.00 368.90 349.00 352.10 0.0M
2022-09-22 360.00 375.90 349.00 353.75 0.0M
2022-09-21 370.00 381.95 363.05 365.45 0.0M
2022-09-20 385.00 385.00 368.65 371.85 0.0M
2022-09-19 385.00 385.00 366.50 373.65 0.0M
2022-09-16 405.95 405.95 382.00 385.65 0.0M
2022-09-15 400.00 404.00 386.30 390.45 0.0M
2022-09-14 380.00 392.95 361.55 385.65 0.0M
2022-09-13 372.00 387.50 368.00 374.25 0.0M
2022-09-12 401.00 404.90 384.25 386.25 0.0M
2022-09-09 407.00 422.00 403.00 404.45 0.0M
2022-09-08 423.80 423.80 405.00 406.75 0.0M
2022-09-07 418.00 427.00 402.55 420.25 0.0M
2022-09-06 440.00 440.00 415.00 419.40 0.0M
2022-09-05 414.90 440.00 414.90 429.70 0.0M
2022-09-02 378.00 400.10 361.65 400.10 0.0M
2022-09-01 364.95 369.95 352.20 363.75 0.0M
2022-08-30 378.00 378.00 350.00 359.00 0.0M
2022-08-29 337.00 359.95 320.00 356.65 0.0M
2022-08-26 361.00 365.00 339.00 342.65 0.0M
2022-08-25 367.90 367.90 351.00 352.70 0.0M
2022-08-24 379.95 379.95 352.00 359.75 0.0M
2022-08-23 369.90 388.95 362.00 364.45 0.0M
2022-08-22 383.00 389.70 365.05 368.55 0.0M
2022-08-19 387.00 397.95 382.00 382.60 0.0M
2022-08-18 380.00 387.95 373.95 379.15 0.0M
2022-08-17 404.90 404.90 373.00 376.40 0.0M
2022-08-16 400.00 406.00 382.25 386.40 0.0M
2022-08-12 415.20 415.20 391.00 394.95 0.0M
2022-08-11 419.95 419.95 395.00 399.00 0.0M
2022-08-10 418.00 429.80 403.40 406.15 0.0M
2022-08-08 416.70 455.00 410.05 416.95 0.0M
2022-08-05 378.00 416.70 378.00 416.70 0.0M
2022-08-04 375.00 387.90 363.70 378.85 0.0M
2022-08-03 401.25 407.75 381.20 382.00 0.0M
2022-08-02 437.85 437.85 396.15 401.25 0.0M
2022-08-01 408.00 423.40 400.10 417.00 0.0M
2022-07-29 400.00 411.00 400.00 403.25 0.0M
2022-07-28 400.25 417.15 400.00 401.40 0.0M
2022-07-27 409.10 421.40 394.40 397.30 0.0M
2022-07-26 420.00 434.80 410.25 415.15 0.0M
2022-07-25 417.00 428.40 412.00 418.90 0.0M
2022-07-22 440.00 449.45 413.95 419.45 0.0M
2022-07-21 466.75 466.75 433.30 435.70 0.0M
2022-07-20 441.05 465.00 441.05 456.10 0.0M
2022-07-19 450.00 457.45 440.00 443.60 0.0M
2022-07-18 460.00 463.60 432.55 446.95 0.0M
2022-07-15 466.80 467.80 452.00 455.10 0.0M
2022-07-14 454.00 465.80 450.10 455.70 0.0M
2022-07-13 479.95 479.95 449.00 454.45 0.0M
2022-07-12 498.50 498.50 466.00 472.40 0.0M
2022-07-11 494.95 500.10 481.95 489.00 0.0M
2022-07-08 470.60 490.00 470.60 485.70 0.0M
2022-07-07 460.00 475.55 460.00 470.60 0.0M
2022-07-06 451.00 460.00 450.00 452.95 0.0M
2022-07-05 448.55 460.20 448.55 451.05 0.0M
2022-07-04 464.80 464.80 445.10 446.65 0.0M
2022-07-01 482.95 482.95 450.45 453.15 0.0M
2022-06-30 472.75 475.40 461.05 474.15 0.0M
2022-06-29 467.95 470.00 456.10 459.15 0.0M
2022-06-28 465.00 476.00 457.20 467.75 0.0M
2022-06-27 486.95 486.95 462.00 466.00 0.0M
2022-06-24 459.90 468.75 440.00 467.85 0.0M
2022-06-23 453.00 467.00 434.70 446.45 0.0M
2022-06-22 474.85 474.85 443.50 444.95 0.0M
2022-06-21 432.00 466.80 422.40 466.80 0.0M
2022-06-20 456.05 474.25 444.60 444.60 0.0M
2022-06-17 478.30 482.70 467.95 467.95 0.0M
2022-06-16 534.00 536.95 492.55 492.55 0.0M
2022-06-15 517.00 526.95 516.00 518.45 0.0M
2022-06-14 523.00 542.00 518.90 521.80 0.0M
2022-06-13 562.95 562.95 546.20 546.20 0.0M
2022-06-10 592.00 592.00 570.00 574.90 0.0M
2022-06-09 583.20 589.45 572.50 583.05 0.0M
2022-06-08 575.00 588.60 564.05 583.20 0.0M
2022-06-07 568.00 594.00 555.05 570.00 0.0M
2022-06-06 597.00 597.00 567.90 567.95 0.0M
2022-06-03 633.80 637.00 595.50 597.75 0.0M
2022-06-02 609.00 639.00 590.15 626.80 0.0M
2022-06-01 594.90 619.00 590.00 609.90 0.0M
2022-05-31 565.00 599.50 561.00 589.70 0.0M
2022-05-30 601.40 621.00 572.00 576.25 0.0M
2022-05-27 604.80 604.80 580.10 599.00 0.0M
2022-05-26 539.00 580.50 533.85 576.00 0.0M
2022-05-25 580.00 585.00 561.90 561.90 0.0M
2022-05-24 651.00 651.00 591.45 591.45 0.0M
2022-05-23 622.55 622.55 622.55 622.55 0.0M
2022-05-20 577.00 592.95 577.00 592.95 0.0M
2022-05-19 562.90 570.00 545.00 564.75 0.0M
2022-05-18 571.45 571.45 560.10 571.45 0.0M
2022-05-17 502.00 544.25 502.00 544.25 0.0M
2022-05-16 508.70 525.60 483.40 518.35 0.0M
2022-05-13 559.95 559.95 508.70 508.80 0.1M
2022-05-12 574.00 574.00 535.20 535.45 0.0M
2022-05-11 595.00 598.80 554.40 563.35 0.0M
2022-05-10 580.50 595.00 560.60 583.55 0.0M
2022-05-09 604.80 604.80 570.20 580.10 0.0M
2022-05-06 598.00 606.95 583.70 595.55 0.0M
2022-05-05 627.45 632.80 600.00 614.40 0.0M
2022-05-04 634.10 642.90 604.00 613.55 0.0M
2022-05-02 621.10 621.10 589.95 614.10 0.0M
2022-04-29 620.95 620.95 603.25 620.95 0.0M
2022-04-28 583.00 593.10 560.00 591.40 0.1M
2022-04-27 564.90 564.90 564.90 564.90 0.0M
2022-04-26 497.05 538.00 497.05 538.00 0.0M
2022-04-25 544.00 544.00 512.40 512.40 0.0M
2022-04-22 575.00 575.00 537.90 539.35 0.0M
2022-04-21 593.95 603.90 563.00 566.20 0.0M
2022-04-20 619.75 629.00 585.05 591.55 0.0M
2022-04-19 616.00 630.00 590.00 612.90 0.0M
2022-04-18 596.00 625.00 571.20 606.05 0.0M
2022-04-13 620.05 633.00 593.05 598.65 0.0M
2022-04-12 638.80 638.80 609.90 623.30 0.0M
2022-04-11 628.00 639.70 585.00 629.90 0.0M
2022-04-08 652.00 669.40 612.70 613.20 0.0M
2022-04-07 662.00 665.00 640.00 644.90 0.0M
2022-04-06 649.00 673.00 627.20 666.25 0.0M
2022-04-05 659.80 667.00 619.00 642.05 0.0M
2022-04-04 647.00 647.00 630.00 645.60 0.1M
2022-04-01 594.90 616.20 592.00 616.20 0.0M
2022-03-31 635.00 635.00 578.85 586.90 0.0M
2022-03-30 608.15 609.30 560.40 609.30 0.0M
2022-03-29 559.00 580.30 555.00 580.30 0.0M
2022-03-28 543.95 552.70 530.00 552.70 0.0M
2022-03-25 539.95 540.00 515.00 526.40 0.0M
2022-03-24 512.05 514.30 502.15 514.30 0.0M
2022-03-23 482.00 492.30 475.00 489.85 0.0M
2022-03-22 461.15 497.00 461.15 468.90 0.0M
2022-03-21 500.60 500.60 485.40 485.40 0.0M
2022-03-17 520.55 543.40 510.90 510.90 0.1M
2022-03-16 537.75 537.75 487.00 537.75 0.2M
2022-03-15 512.15 512.15 512.15 512.15 0.0M
2022-03-14 487.80 487.80 487.80 487.80 0.0M
2022-03-11 459.95 464.60 451.35 464.60 0.0M
2022-03-10 442.50 442.50 410.00 442.50 0.1M
2022-03-09 421.45 421.45 403.50 421.45 0.0M
2022-03-08 401.40 401.40 401.40 401.40 0.0M
2022-03-07 392.00 415.00 377.25 382.30 0.1M
2022-03-04 397.10 397.10 383.10 397.10 0.0M
2022-03-03 378.20 378.20 378.20 378.20 0.0M
2022-03-02 359.00 360.20 355.00 360.20 0.0M
2022-02-28 325.00 343.05 316.55 343.05 0.0M
2022-02-25 295.65 326.75 295.65 326.75 0.1M
2022-02-24 311.20 311.20 311.20 311.20 0.0M
2022-02-23 327.55 353.50 327.55 327.55 0.0M
2022-02-22 344.75 344.75 344.75 344.75 0.0M
2022-02-21 381.90 385.00 362.85 362.85 0.0M
2022-02-18 389.00 395.00 375.00 381.90 0.0M
2022-02-17 393.90 393.90 377.00 378.55 0.0M
2022-02-16 393.00 397.00 370.50 381.25 0.0M
2022-02-15 404.90 404.90 370.00 389.95 0.0M
2022-02-14 393.50 413.05 374.20 386.35 0.0M
2022-02-11 369.00 393.40 356.00 393.40 0.1M
2022-02-10 391.95 391.95 371.25 374.70 0.0M
2022-02-09 397.00 397.00 375.15 384.50 0.0M
2022-02-08 423.00 423.00 387.65 393.75 0.0M
2022-02-07 420.00 424.80 405.05 408.05 0.0M
2022-02-04 439.00 439.00 424.00 425.55 0.0M
2022-02-03 427.55 440.00 427.40 435.90 0.0M
2022-02-02 440.00 442.00 415.40 434.85 0.1M
2022-02-01 407.10 442.00 407.10 437.25 0.1M
2022-01-31 442.05 442.05 419.95 428.50 0.1M
2022-01-28 442.05 442.05 442.05 442.05 0.0M
2022-01-27 404.00 421.45 381.35 421.45 0.0M
2022-01-25 387.00 414.10 380.00 401.40 0.1M
2022-01-24 434.05 434.05 392.75 394.40 0.1M
2022-01-21 413.40 413.40 413.40 413.40 0.0M
2022-01-20 393.75 393.75 393.75 393.75 0.0M
2022-01-19 361.10 378.00 361.00 375.00 0.0M
2022-01-18 384.20 398.00 370.45 371.15 0.0M
2022-01-17 405.00 409.00 382.00 389.90 0.0M
2022-01-14 375.00 390.65 372.05 390.65 0.0M
2022-01-13 376.95 377.90 365.05 372.05 0.1M
2022-01-12 397.85 397.85 360.05 360.05 0.1M
2022-01-11 393.20 393.20 360.00 378.95 0.1M
2022-01-10 374.50 374.50 365.00 374.50 0.1M
2022-01-07 355.00 356.70 345.00 356.70 0.1M
2022-01-06 309.05 339.75 307.45 339.75 0.0M
2022-01-05 331.95 332.05 315.00 323.60 0.1M
2022-01-04 316.25 316.25 303.30 316.25 0.1M
2022-01-03 301.00 301.20 291.00 301.20 0.0M