Eimco Elecon India Ltd

EIMC
🏛️ インド →
1,808.10
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
2022-12-30 389.00 398.05 382.25 393.55 0.0M
2022-12-29 393.75 400.55 383.40 385.05 0.0M
2022-12-28 387.65 395.00 381.00 394.85 0.0M
2022-12-27 383.95 400.00 380.00 385.10 0.0M
2022-12-26 367.05 394.20 364.55 387.15 0.0M
2022-12-23 384.00 388.75 367.00 370.30 0.0M
2022-12-22 428.00 428.00 383.65 386.70 0.0M
2022-12-21 419.25 426.75 400.85 403.35 0.0M
2022-12-20 421.05 421.05 406.85 413.40 0.0M
2022-12-19 421.95 429.35 421.75 423.05 0.0M
2022-12-16 428.75 434.70 417.70 426.20 0.0M
2022-12-15 445.05 445.40 425.85 431.90 0.0M
2022-12-14 444.80 447.70 439.65 445.05 0.0M
2022-12-13 440.05 445.45 440.05 445.20 0.0M
2022-12-12 451.25 451.40 438.35 439.75 0.0M
2022-12-09 442.80 453.70 436.60 440.75 0.0M
2022-12-08 455.25 455.25 431.00 442.65 0.0M
2022-12-07 436.95 440.05 434.85 435.20 0.0M
2022-12-06 449.00 449.00 436.50 438.05 0.0M
2022-12-05 443.30 462.35 442.15 452.45 0.0M
2022-12-02 438.50 441.95 433.00 435.70 0.0M
2022-12-01 445.00 445.00 414.75 431.10 0.0M
2022-11-30 425.05 425.05 417.15 420.90 0.0M
2022-11-29 427.50 427.50 419.30 419.95 0.0M
2022-11-28 431.75 441.80 423.90 423.90 0.0M
2022-11-25 437.10 441.25 427.70 428.20 0.0M
2022-11-24 424.45 449.00 424.00 437.20 0.0M
2022-11-23 410.60 430.95 410.60 423.55 0.0M
2022-11-22 447.60 447.60 421.85 425.75 0.0M
2022-11-21 434.20 444.00 416.10 439.95 0.0M
2022-11-18 412.65 427.00 409.30 427.00 0.0M
2022-11-17 419.90 420.00 402.00 409.00 0.0M
2022-11-16 413.45 419.35 410.50 414.05 0.0M
2022-11-15 416.05 419.75 408.80 410.85 0.0M
2022-11-14 434.00 434.00 415.95 418.50 0.0M
2022-11-11 441.30 454.00 428.10 439.25 0.0M
2022-11-10 421.35 438.40 418.70 434.30 0.0M
2022-11-09 404.95 442.25 404.95 431.15 0.0M
2022-11-07 439.90 442.75 417.10 438.75 0.0M
2022-11-04 431.05 435.00 411.00 419.05 0.0M
2022-11-03 449.90 464.00 426.50 434.50 0.0M
2022-11-02 372.05 445.05 360.00 441.00 0.0M
2022-11-01 359.05 380.00 358.00 370.90 0.0M
2022-10-31 360.65 368.45 357.00 364.80 0.0M
2022-10-28 356.70 370.15 356.65 368.80 0.0M
2022-10-27 369.60 370.00 351.50 365.05 0.0M
2022-10-25 357.15 360.45 353.50 357.75 0.0M
2022-10-24 345.00 368.55 345.00 353.35 0.0M
2022-10-21 365.05 365.05 351.00 355.15 0.0M
2022-10-20 359.15 378.25 351.15 362.90 0.0M
2022-10-19 356.05 364.00 356.05 360.75 0.0M
2022-10-18 364.00 364.15 357.55 358.25 0.0M
2022-10-17 356.80 366.85 356.80 362.75 0.0M
2022-10-14 363.05 363.05 360.00 360.00 0.0M
2022-10-13 367.05 368.65 357.10 359.45 0.0M
2022-10-12 367.05 368.85 360.15 368.85 0.0M
2022-10-11 372.05 372.05 360.05 360.10 0.0M
2022-10-10 363.60 372.00 363.05 371.75 0.0M
2022-10-07 372.00 372.00 365.00 370.80 0.0M
2022-10-06 367.65 377.95 363.25 364.05 0.0M
2022-10-04 390.00 390.00 365.00 365.00 0.0M
2022-10-03 370.90 380.55 363.95 364.90 0.0M
2022-09-30 367.50 369.90 365.80 368.95 0.0M
2022-09-29 369.70 380.55 363.00 366.05 0.0M
2022-09-28 390.00 390.00 354.70 363.65 0.0M
2022-09-27 369.70 374.60 364.95 373.90 0.0M
2022-09-26 380.70 380.70 363.00 369.55 0.0M
2022-09-23 382.60 382.60 375.00 381.00 0.0M
2022-09-22 386.70 386.70 379.80 381.05 0.0M
2022-09-21 387.30 390.00 383.00 390.00 0.0M
2022-09-20 398.00 403.55 384.05 388.15 0.0M
2022-09-19 394.90 405.20 385.00 390.55 0.0M
2022-09-16 405.00 405.00 379.35 392.90 0.0M
2022-09-15 397.75 405.00 393.10 396.20 0.0M
2022-09-14 366.90 400.00 365.00 385.70 0.0M
2022-09-13 368.25 377.00 365.05 372.45 0.0M
2022-09-12 391.75 391.75 363.60 364.95 0.0M
2022-09-09 375.05 378.00 367.60 370.60 0.0M
2022-09-08 378.05 384.00 372.00 375.20 0.0M
2022-09-07 382.20 385.00 375.00 384.85 0.0M
2022-09-06 380.05 386.15 371.80 374.05 0.0M
2022-09-05 377.20 384.95 368.00 372.75 0.0M
2022-09-02 371.15 377.60 362.95 373.85 0.0M
2022-09-01 357.40 370.40 353.10 362.10 0.0M
2022-08-30 357.00 357.45 351.60 357.45 0.0M
2022-08-29 344.55 350.70 344.55 347.10 0.0M
2022-08-26 355.75 359.90 346.00 349.15 0.0M
2022-08-25 347.40 356.00 346.55 351.95 0.0M
2022-08-24 348.75 360.00 343.10 348.10 0.0M
2022-08-23 360.40 360.40 350.00 352.50 0.0M
2022-08-22 361.00 400.00 350.05 352.95 0.0M
2022-08-19 356.05 361.00 356.00 357.00 0.0M
2022-08-18 355.00 360.70 351.05 358.15 0.0M
2022-08-17 352.30 358.45 346.30 354.20 0.0M
2022-08-16 352.90 355.65 348.50 354.40 0.0M
2022-08-12 356.30 363.05 351.20 358.50 0.0M
2022-08-11 353.15 359.90 345.00 357.90 0.0M
2022-08-10 354.50 356.75 353.70 353.70 0.0M
2022-08-08 358.45 359.40 355.60 355.60 0.0M
2022-08-05 363.05 363.05 357.00 357.40 0.0M
2022-08-04 365.55 370.65 359.30 363.80 0.0M
2022-08-03 365.00 369.80 362.70 367.10 0.0M
2022-08-02 358.30 372.65 351.00 367.85 0.0M
2022-08-01 370.30 371.00 350.50 359.60 0.0M
2022-07-29 362.85 363.10 358.00 360.00 0.0M
2022-07-28 369.00 369.10 360.20 364.75 0.0M
2022-07-27 369.70 379.20 365.00 370.00 0.0M
2022-07-26 375.45 383.10 370.85 373.15 0.0M
2022-07-25 367.65 391.00 361.25 374.15 0.0M
2022-07-22 369.85 369.85 368.95 368.95 0.0M
2022-07-21 367.65 374.30 359.70 370.25 0.0M
2022-07-20 396.55 400.75 363.35 368.95 0.0M
2022-07-19 391.05 393.00 387.00 389.50 0.0M
2022-07-18 376.45 394.95 376.45 391.50 0.0M
2022-07-15 378.30 379.75 366.10 371.35 0.0M
2022-07-14 382.15 384.85 368.00 378.25 0.0M
2022-07-13 372.65 384.55 372.65 373.00 0.0M
2022-07-12 380.90 385.95 370.05 373.15 0.0M
2022-07-11 380.45 384.45 366.50 379.20 0.0M
2022-07-08 376.05 391.00 372.00 377.40 0.0M
2022-07-07 370.00 387.90 370.00 382.80 0.0M
2022-07-06 381.95 385.25 381.95 384.75 0.0M
2022-07-05 383.05 383.55 378.00 380.10 0.0M
2022-07-04 376.05 398.75 376.00 382.70 0.0M
2022-07-01 374.85 385.10 374.85 379.55 0.0M
2022-06-30 386.85 396.35 376.35 377.45 0.0M
2022-06-29 362.80 404.90 360.70 386.70 0.0M
2022-06-28 363.10 366.35 353.55 363.75 0.0M
2022-06-27 367.05 373.60 357.30 360.90 0.0M
2022-06-24 365.55 365.55 363.45 364.40 0.0M
2022-06-23 375.95 376.50 359.95 361.00 0.0M
2022-06-22 362.85 365.55 351.00 363.25 0.0M
2022-06-21 340.20 369.50 340.15 367.00 0.0M
2022-06-20 352.50 352.50 340.15 341.20 0.0M
2022-06-17 345.25 352.90 338.80 352.20 0.0M
2022-06-16 371.30 371.30 349.95 351.65 0.0M
2022-06-15 368.40 376.00 365.55 369.00 0.0M
2022-06-14 349.45 370.00 341.60 362.65 0.0M
2022-06-13 377.00 377.00 345.35 348.70 0.0M
2022-06-10 355.50 380.55 355.50 373.95 0.0M
2022-06-09 371.05 373.70 365.00 367.75 0.0M
2022-06-08 395.95 395.95 369.35 374.05 0.0M
2022-06-07 355.65 379.00 353.45 371.90 0.0M
2022-06-06 355.05 368.00 345.70 356.95 0.0M
2022-06-03 342.05 369.90 342.05 353.40 0.0M
2022-06-02 325.10 343.35 324.45 340.70 0.0M
2022-06-01 327.70 327.70 325.00 325.05 0.0M
2022-05-31 328.50 329.05 324.90 324.90 0.0M
2022-05-30 333.35 335.00 324.75 327.75 0.0M
2022-05-27 319.00 329.70 316.00 322.15 0.0M
2022-05-26 325.65 327.00 299.60 312.90 0.0M
2022-05-25 336.15 336.15 324.50 325.65 0.0M
2022-05-24 331.90 344.35 331.15 332.10 0.0M
2022-05-23 339.95 342.05 332.10 332.55 0.0M
2022-05-20 341.75 342.40 336.65 337.50 0.0M
2022-05-19 342.10 355.40 330.70 332.40 0.0M
2022-05-18 358.75 359.00 345.05 347.55 0.0M
2022-05-17 343.75 357.25 340.00 357.15 0.0M
2022-05-16 346.20 349.00 337.65 345.85 0.0M
2022-05-13 330.65 339.40 329.75 332.90 0.0M
2022-05-12 331.45 338.05 323.00 332.80 0.0M
2022-05-11 357.60 359.00 337.00 343.50 0.0M
2022-05-10 362.90 369.00 348.05 352.70 0.0M
2022-05-09 370.45 370.45 356.00 360.00 0.0M
2022-05-06 366.95 377.75 363.90 370.30 0.0M
2022-05-05 382.15 387.00 361.15 363.80 0.0M
2022-05-04 403.60 409.30 370.75 378.95 0.0M
2022-05-02 371.00 423.00 371.00 398.60 0.0M
2022-04-29 356.95 366.05 355.80 358.90 0.0M
2022-04-28 361.55 367.65 358.00 361.75 0.0M
2022-04-27 364.25 370.10 360.05 365.70 0.0M
2022-04-26 364.30 379.10 359.00 368.05 0.0M
2022-04-25 365.00 374.45 361.95 366.10 0.0M
2022-04-22 375.75 390.00 355.90 364.45 0.0M
2022-04-21 372.55 372.55 362.75 365.30 0.0M
2022-04-20 365.15 376.20 358.15 364.90 0.0M
2022-04-19 383.75 383.75 352.65 366.05 0.0M
2022-04-18 361.35 385.00 357.80 381.45 0.0M
2022-04-13 367.25 369.00 359.50 359.85 0.0M
2022-04-12 341.00 368.95 341.00 364.70 0.0M
2022-04-11 362.55 366.75 354.45 357.60 0.0M
2022-04-08 355.75 365.05 347.20 354.25 0.0M
2022-04-07 366.50 366.50 341.00 355.85 0.0M
2022-04-06 322.25 360.30 322.25 351.70 0.0M
2022-04-05 326.55 334.45 324.55 330.25 0.0M
2022-04-04 325.80 325.80 315.25 322.85 0.0M
2022-04-01 315.45 326.00 313.20 325.50 0.0M
2022-03-31 318.20 319.45 309.40 311.35 0.0M
2022-03-30 303.95 324.45 302.95 320.25 0.0M
2022-03-29 311.05 311.05 300.10 304.70 0.0M
2022-03-28 321.20 321.20 309.50 310.35 0.0M
2022-03-25 323.30 327.55 320.45 323.00 0.0M
2022-03-24 324.25 330.95 319.70 322.20 0.0M
2022-03-23 333.00 334.00 324.00 328.80 0.0M
2022-03-22 327.05 333.00 323.95 331.25 0.1M
2022-03-21 337.05 337.05 325.65 333.35 0.0M
2022-03-17 323.95 347.70 323.95 333.85 0.0M
2022-03-16 322.95 328.00 319.05 322.10 0.0M
2022-03-15 325.00 326.55 317.05 319.05 0.0M
2022-03-14 324.90 326.55 323.40 324.60 0.0M
2022-03-11 324.40 325.25 319.20 320.30 0.0M
2022-03-10 325.00 325.00 318.00 320.25 0.0M
2022-03-09 312.70 324.20 312.50 320.80 0.0M
2022-03-08 318.05 319.45 311.05 312.60 0.0M
2022-03-07 321.05 327.15 314.90 319.75 0.0M
2022-03-04 335.00 335.00 323.10 329.95 0.0M
2022-03-03 333.00 344.15 327.00 340.00 0.0M
2022-03-02 324.45 337.00 321.50 333.00 0.0M
2022-02-28 323.05 325.75 319.90 324.65 0.0M
2022-02-25 318.35 333.25 314.20 328.25 0.0M
2022-02-24 318.85 331.60 298.40 310.05 0.0M
2022-02-23 334.10 336.90 323.20 329.55 0.0M
2022-02-22 326.60 333.40 324.55 331.95 0.0M
2022-02-21 324.90 348.70 314.05 331.95 0.0M
2022-02-18 331.05 331.05 321.85 327.00 0.0M
2022-02-17 335.05 337.25 325.05 329.35 0.0M
2022-02-16 331.35 339.00 327.00 330.30 0.0M
2022-02-15 321.45 338.40 317.00 328.10 0.0M
2022-02-14 340.00 340.85 321.50 329.25 0.0M
2022-02-11 349.35 349.70 340.40 343.40 0.0M
2022-02-10 348.50 355.65 346.00 349.00 0.0M
2022-02-09 341.10 350.70 341.10 346.65 0.0M
2022-02-08 352.90 355.35 344.10 349.25 0.0M
2022-02-07 360.55 360.55 346.00 348.80 0.0M
2022-02-04 365.10 365.10 353.55 355.90 0.0M
2022-02-03 353.70 370.00 353.70 360.90 0.0M
2022-02-02 348.95 354.50 344.90 349.35 0.0M
2022-02-01 355.00 360.00 348.00 352.15 0.0M
2022-01-31 372.00 372.00 349.05 354.80 0.0M
2022-01-28 350.10 359.05 346.70 350.65 0.0M
2022-01-27 345.35 347.00 338.60 344.20 0.0M
2022-01-25 346.95 349.00 345.25 348.60 0.0M
2022-01-24 359.50 359.50 340.00 342.50 0.0M
2022-01-21 384.00 384.00 354.20 364.10 0.0M
2022-01-20 388.00 388.00 354.75 361.10 0.0M
2022-01-19 339.60 360.50 334.90 356.70 0.0M
2022-01-18 361.20 362.05 343.25 345.10 0.0M
2022-01-17 340.00 366.60 340.00 355.60 0.0M
2022-01-14 360.85 360.85 348.85 356.45 0.0M
2022-01-13 357.80 362.80 354.50 357.50 0.0M
2022-01-12 347.00 364.00 347.00 360.30 0.0M
2022-01-11 371.55 373.30 356.00 361.30 0.0M
2022-01-10 371.00 385.00 366.05 370.05 0.0M
2022-01-07 378.90 386.70 364.05 381.55 0.0M
2022-01-06 349.05 378.00 335.75 371.60 0.0M
2022-01-05 338.90 347.40 338.90 342.60 0.0M
2022-01-04 335.70 340.00 333.10 333.75 0.0M
2022-01-03 336.90 339.00 335.00 335.05 0.0M