Haldyn Glass Ltd (HALD)

HALD
🏛️ インド →
94.05
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
2021-12-31 42.50 44.00 41.80 42.40 0.2M
2021-12-30 41.00 42.50 40.55 42.00 0.1M
2021-12-29 41.20 42.45 40.55 41.60 0.1M
2021-12-28 41.00 42.45 40.60 41.15 0.1M
2021-12-27 41.00 42.20 40.35 41.30 0.1M
2021-12-24 42.85 43.80 40.80 41.15 0.1M
2021-12-23 43.85 43.95 41.95 42.85 0.1M
2021-12-22 44.95 46.50 43.15 44.05 0.5M
2021-12-21 39.90 44.90 39.15 44.25 0.7M
2021-12-20 41.15 41.50 38.10 39.05 0.2M
2021-12-17 44.45 44.45 39.50 41.15 0.5M
2021-12-16 42.65 44.50 41.85 43.15 0.6M
2021-12-15 40.90 43.65 40.10 41.30 0.4M
2021-12-14 39.75 40.90 38.80 40.50 0.1M
2021-12-13 39.30 40.10 38.95 39.40 0.1M
2021-12-10 40.10 40.10 39.00 39.15 0.1M
2021-12-09 40.00 40.20 39.00 39.45 0.0M
2021-12-08 40.95 40.95 39.45 39.80 0.0M
2021-12-07 40.85 40.85 39.40 39.95 0.0M
2021-12-06 40.00 41.20 39.30 39.45 0.1M
2021-12-03 38.25 40.50 37.80 39.15 0.1M
2021-12-02 37.80 38.40 37.50 37.90 0.0M
2021-12-01 38.55 38.55 37.15 37.40 0.0M
2021-11-30 37.15 38.70 37.15 37.75 0.0M
2021-11-29 38.20 38.40 37.05 37.35 0.1M
2021-11-26 39.25 39.25 38.00 38.40 0.1M
2021-11-25 39.50 40.00 38.05 39.70 0.1M
2021-11-24 41.00 41.35 38.55 38.85 0.1M
2021-11-23 37.65 41.45 37.00 40.40 0.2M
2021-11-22 37.25 39.50 36.40 37.00 0.1M
2021-11-18 38.65 39.25 36.90 37.10 0.2M
2021-11-17 39.80 39.80 38.10 38.65 0.0M
2021-11-16 38.90 39.90 38.85 38.95 0.0M
2021-11-15 40.00 41.00 38.50 38.75 0.1M
2021-11-12 41.65 41.65 39.30 39.70 0.2M
2021-11-11 43.65 43.65 41.80 42.05 0.0M
2021-11-10 44.00 44.00 42.00 42.75 0.1M
2021-11-09 44.75 44.90 42.90 43.45 0.2M
2021-11-08 41.10 44.10 41.00 43.90 0.5M
2021-11-04 40.50 41.50 39.80 41.10 0.1M
2021-11-03 40.25 40.25 39.50 39.60 0.0M
2021-11-02 40.65 40.95 39.65 39.80 0.0M
2021-11-01 40.80 40.80 39.40 39.90 0.0M
2021-10-29 39.40 40.40 39.15 39.75 0.0M
2021-10-28 40.65 41.15 39.60 39.85 0.0M
2021-10-27 41.25 41.50 40.35 41.20 0.1M
2021-10-26 40.00 41.10 39.55 40.55 0.0M
2021-10-25 41.35 41.35 39.05 40.05 0.0M
2021-10-22 41.40 42.30 39.80 40.50 0.1M
2021-10-21 41.50 41.50 39.25 40.70 0.1M
2021-10-20 40.00 40.90 38.10 40.65 0.1M
2021-10-19 41.80 42.30 40.05 40.80 0.1M
2021-10-18 42.00 42.70 41.00 41.50 0.1M
2021-10-14 42.00 43.15 41.05 41.60 0.1M
2021-10-13 41.30 43.30 40.70 41.65 0.1M
2021-10-12 42.00 42.00 40.30 41.30 0.1M
2021-10-11 43.05 43.60 40.25 41.05 0.1M
2021-10-08 42.80 44.00 42.45 43.05 0.1M
2021-10-07 41.55 44.20 41.55 42.80 0.3M
2021-10-06 43.65 44.45 40.60 41.55 0.3M
2021-10-05 38.65 42.50 38.65 42.50 0.6M
2021-10-04 38.90 39.45 38.20 38.65 0.1M
2021-10-01 38.85 38.85 38.00 38.20 0.0M
2021-09-30 37.30 39.00 37.20 38.85 0.1M
2021-09-29 37.45 37.90 36.40 37.30 0.1M
2021-09-28 36.35 37.75 36.35 37.10 0.0M
2021-09-27 37.00 37.45 36.30 36.70 0.0M
2021-09-24 37.00 37.80 36.80 36.85 0.1M
2021-09-23 37.30 38.10 37.05 37.40 0.1M
2021-09-22 37.90 37.90 37.05 37.30 0.0M
2021-09-21 38.00 38.00 36.60 37.30 0.0M
2021-09-20 38.00 38.30 37.05 37.15 0.0M
2021-09-17 38.60 39.00 37.75 38.30 0.1M
2021-09-16 39.00 39.20 38.00 38.40 0.1M
2021-09-15 38.50 39.50 38.20 39.05 0.1M
2021-09-14 39.50 39.60 38.15 38.70 0.1M
2021-09-13 37.00 39.50 37.00 39.05 0.0M
2021-09-09 37.75 40.35 37.70 38.75 0.0M
2021-09-08 38.40 39.00 37.60 38.00 0.0M
2021-09-07 37.80 39.00 37.50 38.05 0.1M
2021-09-06 39.45 39.45 38.20 38.35 0.0M
2021-09-03 39.10 39.50 38.00 38.75 0.0M
2021-09-02 38.50 39.00 38.25 38.55 0.1M
2021-09-01 38.85 39.00 38.20 38.45 0.0M
2021-08-31 39.80 39.80 38.35 38.90 0.1M
2021-08-30 39.80 40.35 38.90 39.25 0.3M
2021-08-27 37.95 39.00 36.25 37.90 0.1M
2021-08-26 37.80 38.00 37.10 37.30 0.1M
2021-08-25 36.10 37.55 35.50 37.00 0.1M
2021-08-24 34.70 36.00 34.00 35.80 0.1M
2021-08-23 36.50 38.00 34.45 34.75 0.1M
2021-08-20 37.00 37.00 36.15 36.50 0.2M
2021-08-18 37.50 37.50 35.20 36.85 0.0M
2021-08-17 37.40 38.60 37.25 37.45 0.0M
2021-08-16 38.65 39.30 37.75 38.05 0.1M
2021-08-13 38.00 40.00 35.00 38.70 0.2M
2021-08-12 35.25 37.10 35.25 36.90 0.0M
2021-08-11 36.80 37.40 34.65 35.90 0.1M
2021-08-10 37.50 38.80 36.90 37.10 0.2M
2021-08-09 39.00 39.45 38.15 38.50 0.1M
2021-08-06 38.85 39.15 38.30 38.85 0.0M
2021-08-05 38.15 39.40 38.10 38.35 0.0M
2021-08-04 39.70 39.70 38.70 38.90 0.1M
2021-08-03 39.10 39.50 38.90 39.40 0.1M
2021-08-02 39.90 39.90 39.00 39.40 0.1M
2021-07-30 40.10 40.10 38.60 39.20 0.1M
2021-07-29 40.05 40.05 38.50 39.65 0.1M
2021-07-28 40.65 40.65 38.10 39.35 0.1M
2021-07-27 40.15 41.10 38.95 39.75 0.1M
2021-07-26 40.50 41.90 39.50 39.75 0.2M
2021-07-23 40.00 41.60 39.50 41.00 0.2M
2021-07-22 40.80 40.80 39.50 39.95 0.1M
2021-07-20 40.05 40.70 39.10 39.95 0.1M
2021-07-19 40.70 40.70 39.10 40.15 0.1M
2021-07-16 40.00 40.60 39.60 40.00 0.0M
2021-07-15 41.40 41.40 39.50 40.00 0.1M
2021-07-14 40.30 40.90 39.70 40.35 0.1M
2021-07-13 40.10 40.85 39.50 40.00 0.1M
2021-07-12 40.45 41.30 39.25 40.00 0.1M
2021-07-09 38.05 40.10 38.05 39.95 0.2M
2021-07-08 39.60 39.90 37.75 38.70 0.1M
2021-07-07 39.10 40.10 38.20 38.70 0.1M
2021-07-06 39.20 40.70 39.20 39.70 0.1M
2021-07-05 37.90 40.40 37.90 39.70 0.2M
2021-07-02 38.70 39.25 37.95 38.50 0.1M
2021-07-01 38.50 39.25 37.90 38.20 0.1M
2021-06-30 38.50 39.65 38.00 38.50 0.1M
2021-06-29 39.90 40.30 38.00 38.65 0.2M
2021-06-28 41.00 41.00 39.90 39.90 0.3M
2021-06-25 41.75 43.40 39.75 41.95 0.2M
2021-06-24 41.15 41.65 40.60 41.35 0.0M
2021-06-23 42.00 42.10 41.05 41.15 0.1M
2021-06-22 40.95 42.05 40.60 41.80 0.1M
2021-06-21 39.95 40.50 39.10 40.25 0.1M
2021-06-18 40.10 40.95 38.50 40.10 0.2M
2021-06-17 39.95 41.45 39.95 40.50 0.1M
2021-06-16 41.00 41.75 40.25 40.80 0.1M
2021-06-15 41.45 41.75 40.50 41.30 0.1M
2021-06-14 42.30 42.30 40.05 40.80 0.1M
2021-06-11 42.40 42.50 41.00 41.55 0.1M
2021-06-10 42.00 43.40 41.05 41.85 0.1M
2021-06-09 42.40 43.65 41.70 41.90 0.2M
2021-06-08 43.95 43.95 41.40 42.40 0.1M
2021-06-07 43.55 43.90 42.40 43.05 0.1M
2021-06-04 40.70 42.30 40.00 42.30 0.3M
2021-06-03 39.75 40.70 39.40 40.30 0.1M
2021-06-02 41.00 41.00 39.30 40.10 0.1M
2021-06-01 40.95 41.15 40.00 40.15 0.1M
2021-05-31 40.85 41.40 40.00 40.35 0.1M
2021-05-28 41.50 42.60 40.80 40.85 0.1M
2021-05-27 41.95 42.60 41.10 41.20 0.1M
2021-05-26 41.50 42.30 40.05 42.05 0.1M
2021-05-25 41.70 41.70 40.80 40.90 0.1M
2021-05-24 41.90 41.90 40.95 41.25 0.1M
2021-05-21 42.00 42.00 41.05 41.25 0.1M
2021-05-20 41.50 42.00 41.20 41.65 0.1M
2021-05-19 42.20 42.40 41.00 41.45 0.1M
2021-05-18 41.10 42.95 40.65 40.95 0.2M
2021-05-17 43.90 44.00 41.50 41.70 0.1M
2021-05-14 41.20 43.35 41.00 43.35 0.2M
2021-05-12 42.00 42.20 40.00 41.30 0.2M
2021-05-11 42.00 42.90 41.40 42.05 0.2M
2021-05-10 43.75 44.90 42.00 42.80 0.2M
2021-05-07 42.55 44.50 41.10 43.65 0.2M
2021-05-06 43.20 43.50 41.60 42.55 0.2M
2021-05-05 44.00 44.90 42.75 43.05 0.3M
2021-05-04 46.00 46.90 42.55 44.40 0.5M
2021-05-03 48.00 48.50 44.15 44.45 0.7M
2021-04-30 47.10 50.95 44.20 47.55 2.7M
2021-04-29 36.25 43.30 36.00 43.30 2.7M
2021-04-28 36.70 38.00 35.55 36.10 0.4M
2021-04-27 36.70 36.80 34.70 35.95 0.3M
2021-04-26 33.75 37.50 33.75 35.80 0.9M
2021-04-23 31.50 34.70 31.20 33.05 0.5M
2021-04-22 30.40 32.40 29.60 31.10 0.3M
2021-04-20 29.85 30.40 29.50 29.75 0.1M
2021-04-19 30.00 30.10 29.50 29.85 0.1M
2021-04-16 29.50 31.10 29.50 30.15 0.0M
2021-04-15 30.90 30.95 28.95 29.95 0.1M
2021-04-13 29.80 30.75 29.80 30.45 0.1M
2021-04-12 31.80 31.80 29.60 30.20 0.2M
2021-04-09 31.70 33.00 30.90 32.00 0.1M
2021-04-08 31.10 31.95 30.65 31.25 0.1M
2021-04-07 31.75 31.85 30.50 31.10 0.2M
2021-04-06 31.75 32.50 31.10 31.35 0.1M
2021-04-05 32.70 32.70 30.95 31.50 0.1M
2021-04-01 32.70 33.00 31.70 32.15 0.1M
2021-03-31 32.35 33.60 31.60 31.85 0.1M
2021-03-30 32.50 33.40 32.00 32.65 0.1M
2021-03-26 31.90 34.00 31.55 31.85 0.2M
2021-03-25 32.10 32.60 31.00 31.40 0.1M
2021-03-24 32.20 34.40 31.55 32.45 0.2M
2021-03-23 35.00 35.35 33.70 33.95 0.2M
2021-03-22 33.05 35.35 32.70 34.85 0.6M
2021-03-19 32.55 33.50 31.80 32.35 0.2M
2021-03-18 32.10 34.50 31.00 33.05 0.5M
2021-03-17 34.85 34.85 31.65 31.85 0.3M
2021-03-16 30.05 34.40 30.05 34.05 0.9M
2021-03-15 29.85 30.95 29.70 30.45 0.3M
2021-03-12 30.25 30.90 29.65 29.80 0.4M
2021-03-10 30.00 31.00 29.65 30.30 0.6M
2021-03-09 30.45 30.45 29.20 29.60 0.1M
2021-03-08 30.75 30.75 29.65 29.80 0.1M
2021-03-05 30.75 30.75 29.75 29.95 0.1M
2021-03-04 30.95 30.95 30.30 30.50 0.1M
2021-03-03 31.00 31.40 30.30 30.55 0.1M
2021-03-02 31.30 31.30 30.25 30.60 0.1M
2021-03-01 30.40 31.50 30.00 30.70 0.2M
2021-02-26 31.95 31.95 29.80 30.45 0.2M
2021-02-25 30.25 34.90 29.60 32.15 1.0M
2021-02-24 29.65 30.00 29.05 29.50 0.0M
2021-02-23 29.55 30.00 28.10 29.60 0.0M
2021-02-22 30.00 30.25 29.10 29.55 0.0M
2021-02-19 31.40 31.40 29.75 30.00 0.1M
2021-02-18 31.40 31.40 29.75 30.75 0.1M
2021-02-17 30.75 30.75 29.65 29.95 0.1M
2021-02-16 31.00 31.00 29.85 30.35 0.1M
2021-02-15 31.95 31.95 30.10 30.55 0.1M
2021-02-12 32.40 33.25 30.65 30.70 0.2M
2021-02-11 31.95 31.95 31.10 31.40 0.0M
2021-02-10 31.10 32.00 31.05 31.60 0.0M
2021-02-09 31.15 31.65 30.65 31.30 0.1M
2021-02-08 31.40 31.95 31.00 31.15 0.0M
2021-02-05 31.00 31.65 30.10 31.40 0.1M
2021-02-04 31.25 31.25 30.25 30.60 0.1M
2021-02-03 31.50 31.50 29.50 30.35 0.1M
2021-02-02 31.55 32.00 30.40 30.65 0.0M
2021-02-01 30.65 31.70 30.50 31.50 0.0M
2021-01-29 31.30 31.45 30.10 30.55 0.0M
2021-01-28 31.55 32.45 30.00 30.50 0.1M
2021-01-27 31.80 32.35 31.25 31.50 0.0M
2021-01-25 32.95 32.95 31.20 31.80 0.0M
2021-01-22 32.25 33.00 31.50 32.35 0.0M
2021-01-21 33.30 33.70 31.25 31.95 0.1M
2021-01-20 34.20 34.20 32.75 33.25 0.1M
2021-01-19 32.00 34.50 32.00 33.55 0.1M
2021-01-18 32.80 33.00 31.25 31.60 0.0M
2021-01-15 35.35 35.35 31.80 32.95 0.1M
2021-01-14 34.95 34.95 33.80 34.30 0.1M
2021-01-13 36.55 36.85 34.15 34.80 0.1M
2021-01-12 37.95 38.10 36.00 36.35 0.2M
2021-01-11 38.00 38.45 36.35 37.30 0.4M
2021-01-08 35.40 36.95 34.65 35.90 0.3M
2021-01-07 36.70 37.25 34.30 35.30 0.2M
2021-01-06 36.50 37.90 35.35 36.05 0.3M
2021-01-05 35.15 36.70 33.90 36.05 0.3M
2021-01-04 33.50 36.90 33.50 35.35 0.5M
2021-01-01 31.00 34.00 30.40 33.15 0.3M