Emkay Taps And Cutting Tools Ltd (EMKY)

EMKY
🏛️ インド →
142.65
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
2022-12-30 120.13 120.13 120.13 120.13 0.0M
2022-12-29 114.42 114.42 114.42 114.42 0.0M
2022-12-27 108.98 108.98 108.98 108.98 0.0M
2022-12-23 108.96 108.96 108.96 108.96 0.0M
2022-12-22 108.96 108.96 108.15 108.15 0.0M
2022-12-16 113.60 113.60 113.60 113.60 0.0M
2022-12-15 119.57 119.57 119.57 119.57 0.0M
2022-12-14 113.88 113.88 113.88 113.88 0.0M
2022-12-13 119.45 119.45 119.45 119.45 0.0M
2022-12-12 119.45 119.45 119.45 119.45 0.0M
2022-12-06 125.50 125.50 125.50 125.50 0.0M
2022-12-05 129.44 129.44 129.44 129.44 0.0M
2022-12-01 123.30 123.30 123.28 123.28 0.0M
2022-11-30 117.43 117.43 117.43 117.43 0.0M
2022-11-29 111.86 111.86 111.86 111.86 0.0M
2022-11-25 108.96 108.96 106.53 106.53 0.0M
2022-11-24 111.78 111.78 111.78 111.78 0.0M
2022-11-21 116.62 116.62 116.62 116.62 0.0M
2022-11-18 109.36 111.09 109.36 111.09 0.0M
2022-11-17 126.87 126.87 114.81 114.81 0.0M
2022-11-16 121.06 121.06 109.64 120.84 0.0M
2022-11-15 115.39 115.39 115.37 115.39 0.0M
2022-11-14 109.90 109.90 109.90 109.90 0.0M
2022-11-11 104.68 104.68 104.68 104.68 0.0M
2022-11-10 99.69 99.71 99.69 99.69 0.0M
2022-11-09 108.96 108.96 104.94 104.94 0.0M
2022-11-07 272.00 272.00 272.00 272.00 0.0M
2022-11-03 286.00 286.00 286.00 286.00 0.0M
2022-11-02 302.35 302.35 301.00 301.00 0.0M
2022-11-01 288.05 288.05 288.05 288.05 0.0M
2022-10-25 279.25 304.90 279.25 288.05 0.0M
2022-10-24 293.90 293.90 293.90 293.90 0.0M
2022-10-19 270.00 279.95 259.05 279.95 0.0M
2022-10-17 272.65 272.65 272.65 272.65 0.0M
2022-10-14 287.00 299.90 286.90 287.00 0.0M
2022-10-13 302.00 302.00 302.00 302.00 0.0M
2022-10-10 329.40 329.40 300.00 317.85 0.0M
2022-10-06 313.80 313.80 313.80 313.80 0.0M
2022-10-04 298.95 298.95 298.95 298.95 0.0M
2022-10-03 284.95 285.00 284.00 285.00 0.0M
2022-09-29 275.00 275.00 275.00 275.00 0.0M
2022-09-28 275.00 275.00 275.00 275.00 0.0M
2022-09-26 281.60 281.60 281.60 281.60 0.0M
2022-09-23 296.40 296.40 296.40 296.40 0.0M
2022-09-21 311.00 312.00 311.00 312.00 0.0M
2022-09-20 327.00 327.00 327.00 327.00 0.0M
2022-09-19 311.00 326.40 310.65 326.40 0.0M
2022-09-16 344.20 344.20 327.00 327.00 0.0M
2022-09-15 339.00 339.00 327.90 327.90 0.0M
2022-09-14 345.15 345.15 345.15 345.15 0.0M
2022-09-13 330.95 330.95 316.35 328.80 0.0M
2022-09-12 332.95 332.95 332.95 332.95 0.0M
2022-09-09 301.00 317.95 301.00 317.95 0.0M
2022-09-08 302.95 302.95 302.95 302.95 0.0M
2022-09-07 290.00 290.00 290.00 290.00 0.0M
2022-09-06 293.90 294.00 293.90 294.00 0.0M
2022-09-05 270.00 288.50 270.00 280.00 0.0M
2022-09-02 278.25 278.25 275.00 275.00 0.0M
2022-09-01 265.00 265.00 265.00 265.00 0.0M
2022-08-26 268.00 268.00 268.00 268.00 0.0M
2022-08-24 280.00 280.00 280.00 280.00 0.0M
2022-08-22 294.00 294.00 294.00 294.00 0.0M
2022-08-08 341.65 341.65 309.20 309.20 0.0M
2022-08-01 325.45 325.45 325.45 325.45 0.0M
2022-07-29 310.00 310.00 310.00 310.00 0.0M
2022-07-28 326.25 326.25 326.25 326.25 0.0M
2022-07-25 310.80 310.80 310.80 310.80 0.0M
2022-07-22 275.00 296.10 275.00 296.10 0.0M
2022-07-21 296.00 296.00 281.80 282.00 0.0M
2022-07-20 298.10 298.10 289.95 296.50 0.0M
2022-07-19 284.00 284.00 284.00 284.00 0.0M
2022-07-18 257.10 270.50 257.10 270.50 0.0M
2022-07-15 270.60 270.60 270.60 270.60 0.0M
2022-07-06 284.80 284.80 284.80 284.80 0.0M
2022-07-04 275.00 290.65 275.00 275.00 0.0M
2022-07-01 276.95 276.95 276.90 276.90 0.0M
2022-06-30 263.80 263.80 263.80 263.80 0.0M
2022-06-29 251.25 251.25 251.25 251.25 0.0M
2022-06-28 239.35 239.35 239.35 239.35 0.0M
2022-06-27 225.00 228.00 225.00 228.00 0.0M
2022-06-24 217.95 217.95 217.95 217.95 0.0M
2022-06-23 210.00 210.00 210.00 210.00 0.0M
2022-06-22 220.00 220.00 200.00 200.00 0.0M
2022-06-21 210.00 210.00 210.00 210.00 0.0M
2022-06-20 219.45 219.45 202.50 203.00 0.0M
2022-06-17 209.00 209.00 209.00 209.00 0.0M
2022-06-16 199.05 199.05 199.05 199.05 0.0M
2022-06-15 189.60 189.60 189.60 189.60 0.0M
2022-06-13 180.60 180.60 180.60 180.60 0.0M
2022-05-09 172.00 172.00 172.00 172.00 0.0M
2022-05-06 181.00 181.00 181.00 181.00 0.0M
2022-05-05 190.50 190.50 190.50 190.50 0.0M
2022-05-04 200.50 200.50 200.50 200.50 0.0M
2022-05-02 211.05 211.05 211.05 211.05 0.0M
2022-04-29 220.40 220.40 220.40 220.40 0.0M
2022-04-27 232.00 232.00 232.00 232.00 0.0M
2022-04-26 221.60 235.00 221.60 222.05 0.0M
2022-04-22 233.25 233.25 233.25 233.25 0.0M
2022-04-21 245.50 245.50 245.50 245.50 0.0M
2022-04-12 260.00 260.00 258.40 258.40 0.0M
2022-04-07 272.00 272.00 272.00 272.00 0.0M
2022-04-06 286.00 286.00 286.00 286.00 0.0M
2022-04-04 300.00 306.00 299.00 299.00 0.0M
2022-04-01 291.95 291.95 291.95 291.95 0.0M
2022-03-31 280.00 280.00 280.00 280.00 0.0M
2022-03-30 266.90 266.90 266.90 266.90 0.0M
2022-03-29 246.65 257.00 246.65 255.35 0.0M
2022-03-25 245.90 246.65 243.45 246.65 0.0M
2022-03-24 247.40 247.40 223.90 234.95 0.0M
2022-03-23 235.65 235.65 235.65 235.65 0.0M
2022-03-22 224.45 224.45 224.45 224.45 0.0M
2022-03-21 213.80 213.80 213.80 213.80 0.0M
2022-03-17 203.70 203.70 203.70 203.70 0.0M
2022-03-16 194.00 194.00 194.00 194.00 0.0M
2022-03-15 184.80 184.80 167.20 184.80 0.0M
2022-03-14 176.95 176.95 170.15 176.00 0.0M
2022-03-11 167.00 170.15 167.00 168.55 0.0M
2022-03-10 162.05 162.05 162.05 162.05 0.0M
2022-03-09 154.35 154.35 145.10 154.35 0.0M
2022-03-08 160.00 160.00 147.00 147.00 0.0M
2022-03-07 152.50 152.50 152.50 152.50 0.0M
2022-03-04 151.00 151.00 151.00 151.00 0.0M
2022-03-03 155.40 155.40 155.40 155.40 0.0M
2022-03-02 145.05 159.15 145.05 148.00 0.0M
2022-02-28 151.55 151.60 151.55 151.60 0.0M
2022-02-25 160.00 160.00 159.00 159.50 0.0M
2022-02-24 166.00 166.00 165.30 165.35 0.0M
2022-02-23 174.00 174.00 174.00 174.00 0.0M
2022-02-22 186.00 186.00 180.00 180.00 0.0M
2022-02-21 188.00 188.00 188.00 188.00 0.0M
2022-02-18 196.00 196.00 196.00 196.00 0.0M
2022-02-17 199.50 199.50 199.50 199.50 0.0M
2022-02-16 196.00 210.00 196.00 210.00 0.0M
2022-02-10 213.15 213.15 200.00 200.00 0.0M
2022-02-08 203.00 203.00 203.00 203.00 0.0M
2022-02-07 212.00 212.00 212.00 212.00 0.0M
2022-01-31 212.00 212.00 212.00 212.00 0.0M
2022-01-28 222.90 222.90 222.90 222.90 0.0M
2022-01-27 234.60 234.60 234.60 234.60 0.0M
2022-01-17 246.90 246.90 246.90 246.90 0.0M