Exhicon Events Media Solutions Ltd (EXHI)

EXHI
🏛️ インド →
429.85
最終更新: 2025-10-03
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
2023-12-29 384.70 387.45 377.00 377.05 0.0M
2023-12-28 378.00 383.95 371.00 373.15 0.0M
2023-12-27 388.00 388.50 377.30 377.95 0.0M
2023-12-26 367.05 394.00 367.05 385.50 0.0M
2023-12-22 365.00 376.85 361.00 366.00 0.0M
2023-12-21 356.00 376.90 354.95 360.00 0.0M
2023-12-20 386.25 388.00 361.00 362.70 0.0M
2023-12-19 397.00 397.00 374.00 386.25 0.0M
2023-12-18 387.00 393.40 384.05 387.40 0.0M
2023-12-15 404.90 411.90 386.00 387.45 0.0M
2023-12-14 410.00 415.00 391.00 400.55 0.0M
2023-12-13 370.00 407.40 365.30 407.40 0.1M
2023-12-12 368.00 370.50 368.00 370.40 0.0M
2023-12-11 363.50 372.95 363.50 370.45 0.0M
2023-12-08 379.50 380.00 356.00 374.85 0.0M
2023-12-07 358.70 374.95 358.55 371.25 0.0M
2023-12-06 374.00 375.55 360.55 368.90 0.0M
2023-12-05 380.05 386.00 375.00 379.20 0.0M
2023-12-04 390.00 390.00 377.00 385.00 0.0M
2023-12-01 383.95 389.35 380.00 383.65 0.0M
2023-11-30 357.25 376.00 357.00 372.85 0.0M
2023-11-29 377.15 377.15 360.10 366.00 0.0M
2023-11-28 383.05 391.00 375.00 377.15 0.0M
2023-11-24 387.50 398.00 387.50 393.00 0.0M
2023-11-23 401.00 401.00 378.90 382.15 0.0M
2023-11-22 407.85 407.85 387.50 398.80 0.1M
2023-11-21 427.80 427.80 400.00 407.85 0.1M
2023-11-20 413.45 413.45 377.00 411.65 0.2M
2023-11-17 355.00 375.90 342.00 375.90 0.1M
2023-11-16 354.95 358.00 336.00 341.75 0.1M
2023-11-15 345.20 345.20 326.70 345.20 0.2M
2023-11-13 321.00 321.00 311.05 313.85 0.0M
2023-11-12 304.00 323.50 304.00 319.00 0.0M
2023-11-10 299.30 305.00 290.00 299.50 0.0M
2023-11-09 299.40 303.95 288.10 299.30 0.0M
2023-11-08 303.00 305.00 287.25 293.35 0.0M
2023-11-07 309.00 309.00 297.00 299.85 0.0M
2023-11-06 286.00 304.00 278.00 296.45 0.1M
2023-11-03 287.50 294.15 279.00 279.90 0.1M
2023-11-02 287.50 287.50 276.10 279.00 0.0M
2023-11-01 276.65 279.00 276.65 277.85 0.0M
2023-10-31 294.85 294.85 281.25 281.25 0.0M
2023-10-30 292.90 294.85 290.00 294.85 0.0M
2023-10-27 293.90 293.90 293.90 293.90 0.0M
2023-10-26 277.00 287.00 267.00 286.15 0.0M
2023-10-25 277.00 285.00 266.35 277.55 0.0M
2023-10-23 287.85 287.85 275.25 275.65 0.0M
2023-10-20 303.00 303.00 294.55 294.55 0.0M
2023-10-19 286.00 306.00 286.00 300.60 0.0M
2023-10-18 282.00 287.15 280.35 281.75 0.0M
2023-10-17 272.85 279.90 272.85 279.70 0.0M
2023-10-16 283.50 283.50 283.50 283.50 0.0M
2023-10-13 293.00 293.00 274.90 280.80 0.0M
2023-10-12 291.10 297.00 284.00 284.15 0.0M
2023-10-11 282.00 291.00 282.00 291.00 0.0M
2023-10-10 275.00 285.00 265.85 285.00 0.0M
2023-10-09 273.95 273.95 268.20 268.30 0.0M
2023-10-06 286.45 286.45 273.90 279.90 0.0M
2023-10-05 277.00 280.00 273.20 273.20 0.0M
2023-10-04 288.00 288.00 277.00 277.00 0.0M
2023-10-03 274.00 284.00 273.00 284.00 0.0M
2023-09-29 272.00 278.30 268.65 271.75 0.0M
2023-09-28 280.00 280.00 267.50 272.30 0.0M
2023-09-27 265.00 276.70 265.00 276.70 0.0M
2023-09-26 255.25 265.00 255.00 263.55 0.0M
2023-09-25 271.05 271.05 258.40 259.35 0.0M
2023-09-22 277.60 277.60 270.00 272.00 0.0M
2023-09-21 290.00 295.00 277.50 277.50 0.0M
2023-09-20 281.50 281.50 281.50 281.50 0.0M
2023-09-18 303.00 304.25 292.00 292.10 0.0M
2023-09-15 278.00 289.85 278.00 289.85 0.0M
2023-09-14 275.00 284.95 275.00 276.05 0.0M
2023-09-13 270.75 284.00 270.75 280.50 0.1M
2023-09-12 301.00 301.00 285.00 285.00 0.0M
2023-09-11 287.75 302.15 287.75 300.00 0.1M
2023-09-08 286.00 289.00 276.50 287.80 0.0M
2023-09-07 282.20 282.20 282.15 282.15 0.0M
2023-09-06 299.00 299.00 289.60 289.90 0.0M
2023-09-05 299.00 299.95 291.55 291.55 0.0M
2023-09-04 296.00 301.00 295.00 295.00 0.0M
2023-09-01 315.00 315.00 298.65 303.00 0.0M
2023-08-31 300.00 314.30 300.00 314.30 0.0M
2023-08-30 300.75 302.95 296.00 299.35 0.0M
2023-08-29 323.00 323.00 299.50 310.00 0.0M
2023-08-28 311.00 326.00 310.10 315.00 0.0M
2023-08-25 333.95 333.95 317.00 317.00 0.0M
2023-08-24 320.00 329.50 317.00 326.00 0.0M
2023-08-23 335.25 335.25 321.00 324.05 0.0M
2023-08-22 336.25 336.25 320.00 335.80 0.0M
2023-08-21 312.00 320.25 312.00 320.25 0.0M
2023-08-18 316.10 316.10 305.00 305.00 0.0M
2023-08-17 306.50 310.90 306.00 309.00 0.0M
2023-08-16 308.80 311.70 298.00 298.00 0.0M
2023-08-14 280.85 302.20 273.50 300.90 0.1M
2023-08-11 298.25 298.25 287.85 287.85 0.1M
2023-08-10 305.00 314.90 300.00 303.00 0.0M
2023-08-09 299.00 314.90 294.70 306.90 0.1M
2023-08-08 334.95 334.95 310.20 310.20 0.1M
2023-08-07 350.00 350.90 317.50 326.50 0.3M
2023-08-04 329.50 334.20 329.50 334.20 0.0M
2023-08-03 308.00 318.30 308.00 318.30 0.1M
2023-08-02 310.00 317.00 299.95 303.15 0.1M
2023-08-01 304.00 307.85 290.00 301.95 0.1M
2023-07-31 296.25 296.25 293.40 295.15 0.2M
2023-07-28 268.00 282.15 264.00 282.15 0.1M
2023-07-27 283.00 283.00 268.75 268.75 0.1M
2023-07-26 282.85 282.85 282.85 282.85 0.0M
2023-07-25 269.40 269.40 269.40 269.40 0.0M
2023-07-24 250.80 256.60 246.90 256.60 0.1M
2023-07-21 244.40 244.40 238.00 244.40 0.2M
2023-07-20 232.80 232.80 232.80 232.80 0.0M
2023-07-19 220.95 221.75 219.00 221.75 0.0M
2023-07-18 202.05 214.00 197.40 211.20 0.1M
2023-07-17 219.05 219.05 207.75 207.75 0.1M
2023-07-14 224.00 224.00 213.10 218.65 0.1M
2023-07-13 212.00 226.50 212.00 214.90 0.1M
2023-07-12 222.35 228.00 215.15 215.75 0.1M
2023-07-11 236.00 236.90 225.00 226.45 0.1M
2023-07-10 225.25 233.40 215.00 230.55 0.1M
2023-07-07 225.30 248.95 225.25 225.25 0.3M
2023-07-06 250.00 258.80 237.10 237.10 0.1M
2023-07-05 249.55 249.55 244.90 249.55 0.1M
2023-07-04 237.70 237.70 217.00 237.70 0.2M
2023-07-03 226.40 226.40 226.40 226.40 0.0M
2023-06-30 211.80 215.65 207.00 215.65 0.0M
2023-06-28 200.00 205.40 194.00 205.40 0.1M
2023-06-27 194.95 196.50 190.65 195.65 0.1M
2023-06-26 182.00 188.55 181.15 188.55 0.1M
2023-06-23 186.75 186.75 178.00 179.60 0.1M
2023-06-22 192.65 192.65 180.00 184.70 0.1M
2023-06-21 178.95 183.50 173.00 183.50 0.1M
2023-06-20 179.70 182.40 171.50 174.80 0.1M
2023-06-19 195.70 195.70 180.50 180.50 0.1M
2023-06-16 191.75 194.70 185.00 190.00 0.1M
2023-06-15 193.00 197.00 187.70 187.70 0.2M
2023-06-14 181.00 199.35 181.00 197.55 0.2M
2023-06-13 201.00 201.00 189.90 189.90 0.1M
2023-06-12 212.35 212.35 193.30 199.85 0.3M
2023-06-09 194.00 202.25 185.00 202.25 0.3M
2023-06-08 180.90 185.60 168.05 183.90 0.4M
2023-06-07 163.00 168.75 153.45 168.75 0.2M
2023-06-06 153.00 153.45 153.00 153.45 0.0M
2023-06-05 146.15 146.15 146.15 146.15 0.0M
2023-06-02 135.00 139.20 135.00 139.20 0.1M
2023-06-01 135.00 139.45 130.60 132.60 0.4M
2023-05-31 137.45 148.85 137.45 137.45 0.2M
2023-05-30 145.00 149.00 144.65 144.65 0.1M
2023-05-29 154.70 155.70 142.05 152.25 0.2M
2023-05-26 150.55 150.55 143.00 149.45 0.2M
2023-05-25 132.65 143.40 132.65 143.40 0.1M
2023-05-24 147.00 147.80 136.60 136.60 0.1M
2023-05-23 152.00 153.00 143.45 143.75 0.1M
2023-05-22 154.00 156.85 144.15 151.00 0.2M
2023-05-19 150.95 155.80 148.00 151.70 0.2M
2023-05-18 152.00 154.00 143.00 149.60 0.4M
2023-05-17 146.70 146.70 136.00 146.70 0.6M
2023-05-16 139.75 139.75 128.10 139.75 0.4M
2023-05-15 133.10 133.10 133.10 133.10 0.1M
2023-05-12 126.80 126.80 119.00 126.80 0.5M
2023-05-11 112.90 115.30 108.85 115.30 0.1M
2023-05-10 96.70 104.85 95.60 104.85 0.2M
2023-05-09 94.40 97.35 94.00 95.35 0.1M
2023-05-08 96.00 97.00 91.95 93.50 0.1M
2023-05-05 99.50 100.00 92.95 94.70 0.1M
2023-05-04 101.00 103.00 95.10 98.35 0.2M
2023-05-03 92.00 98.75 85.85 97.85 0.6M
2023-05-02 107.80 108.70 93.70 95.35 0.4M
2023-04-28 94.28 104.20 94.28 104.11 0.4M
2023-04-27 99.24 99.24 90.00 99.24 0.7M
2023-04-26 94.52 94.52 94.52 94.52 0.0M
2023-04-25 90.02 90.02 90.02 90.02 0.0M
2023-04-24 85.74 85.74 82.00 85.74 0.3M
2023-04-21 81.66 81.66 77.78 81.66 1.2M
2023-04-20 77.78 77.78 77.78 77.78 0.1M
2023-04-19 74.08 74.08 74.08 74.08 0.1M
2023-04-18 70.56 70.56 70.56 70.56 0.0M
2023-04-17 64.00 67.20 64.00 67.20 1.5M