ICDS Ltd (ICDS)

ICDS
🏛️ インド →
59.36
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
2025-09-26 59.00 59.67 57.00 59.36 0.0M
2025-09-25 56.38 57.01 54.56 56.83 0.0M
2025-09-24 54.33 54.94 53.10 54.30 0.0M
2025-09-23 56.49 57.02 54.31 54.94 0.0M
2025-09-22 53.99 54.31 52.24 54.31 0.0M
2025-09-19 50.11 52.13 48.20 51.73 0.2M
2025-09-18 48.85 51.04 47.00 49.65 0.0M
2025-09-17 47.80 49.69 47.40 48.61 0.0M
2025-09-16 46.39 47.80 46.30 47.78 0.0M
2025-09-15 48.36 48.36 46.00 46.39 0.0M
2025-09-12 46.08 46.08 46.06 46.06 0.0M
2025-09-11 46.50 46.50 46.06 46.06 0.0M
2025-09-10 50.00 50.50 46.10 47.05 0.0M
2025-09-09 47.98 48.50 47.75 48.50 0.0M
2025-09-08 48.24 48.24 46.00 47.75 0.0M
2025-09-05 48.85 48.85 47.00 48.24 0.0M
2025-09-04 51.25 52.00 48.70 48.85 0.0M
2025-09-03 52.00 53.00 50.90 51.25 0.0M
2025-09-02 50.71 50.71 50.71 50.71 0.0M
2025-09-01 48.30 48.30 48.00 48.30 0.0M
2025-08-29 49.98 50.40 46.00 46.00 0.0M
2025-08-28 49.29 49.29 48.00 48.00 0.0M
2025-08-26 49.59 49.59 49.30 49.30 0.0M
2025-08-25 52.00 52.00 49.25 49.35 0.0M
2025-08-22 52.80 52.80 48.00 51.22 0.0M
2025-08-21 47.15 50.40 47.00 50.35 0.0M
2025-08-20 48.24 48.24 48.00 48.00 0.0M
2025-08-19 48.00 48.00 47.10 48.00 0.0M
2025-08-18 46.40 47.30 46.40 46.40 0.0M
2025-08-14 46.35 46.40 45.16 46.40 0.0M
2025-08-13 45.00 48.41 43.80 46.40 0.0M
2025-08-12 50.79 50.79 46.00 46.11 0.0M
2025-08-11 48.00 48.38 48.00 48.38 0.0M
2025-08-08 43.00 46.08 43.00 46.08 0.0M
2025-08-07 44.00 44.00 41.85 43.89 0.0M
2025-08-06 44.05 44.05 43.60 44.05 0.0M
2025-08-05 44.27 44.27 44.05 44.05 0.0M
2025-08-04 42.44 44.50 42.10 44.27 0.0M
2025-08-01 43.00 43.39 42.00 42.44 0.0M
2025-07-31 43.61 44.49 42.76 42.81 0.0M
2025-07-30 44.70 46.90 42.75 42.86 0.0M
2025-07-29 44.10 45.00 44.10 45.00 0.0M
2025-07-28 46.00 47.00 45.00 45.00 0.0M
2025-07-25 49.30 49.30 47.00 47.14 0.0M
2025-07-24 48.90 49.40 47.40 49.40 0.0M
2025-07-23 50.50 50.50 48.45 49.49 0.0M
2025-07-22 49.00 51.00 48.25 51.00 0.0M
2025-07-21 49.00 49.24 49.00 49.14 0.0M
2025-07-18 51.00 51.00 49.50 49.50 0.0M
2025-07-17 50.00 51.98 50.00 51.00 0.0M
2025-07-16 50.18 50.90 49.00 50.90 0.0M
2025-07-15 50.20 50.20 47.40 49.94 0.0M
2025-07-14 52.25 52.25 49.22 49.22 0.0M
2025-07-11 52.50 52.50 51.50 51.82 0.0M
2025-07-10 54.00 54.00 51.54 51.92 0.0M
2025-07-09 54.90 54.90 51.06 51.53 0.0M
2025-07-08 52.17 52.99 50.35 52.55 0.0M
2025-07-07 56.00 56.00 52.16 52.18 0.0M
2025-07-04 52.74 55.57 50.40 54.84 0.0M
2025-07-03 55.12 55.12 52.90 53.00 0.0M
2025-07-02 57.09 57.09 54.99 55.12 0.0M
2025-07-01 57.99 57.99 55.15 57.89 0.0M
2025-06-30 57.27 58.00 55.08 57.99 0.0M
2025-06-27 55.09 58.49 55.09 56.99 0.0M
2025-06-26 56.00 58.00 55.57 57.99 0.0M
2025-06-25 60.49 60.49 54.84 58.50 0.0M
2025-06-24 58.95 58.95 54.21 57.69 0.0M
2025-06-23 59.00 60.00 56.05 56.88 0.0M
2025-06-20 58.25 59.79 55.01 59.00 0.0M
2025-06-19 55.90 57.40 54.00 57.40 0.0M
2025-06-18 57.90 57.90 54.80 55.49 0.0M
2025-06-17 56.54 58.10 53.87 57.62 0.0M
2025-06-16 56.55 56.55 54.53 56.26 0.0M
2025-06-13 56.00 57.80 54.01 57.40 0.0M
2025-06-12 56.98 59.00 54.36 56.31 0.0M
2025-06-11 58.00 58.29 55.39 56.70 0.0M
2025-06-10 58.08 60.00 55.19 58.00 0.0M
2025-06-09 54.70 58.58 53.70 57.80 0.0M
2025-06-06 58.13 58.25 55.26 55.82 0.0M
2025-06-05 56.00 58.60 56.00 58.11 0.0M
2025-06-04 55.10 56.00 52.06 55.81 0.0M
2025-06-03 53.95 55.09 53.95 54.81 0.0M
2025-06-02 54.31 56.80 54.23 56.79 0.0M
2025-05-30 55.01 58.41 53.11 57.09 0.0M
2025-05-29 58.71 58.71 55.77 55.91 0.0M
2025-05-28 60.26 60.26 57.24 58.71 0.0M
2025-05-27 63.44 63.44 60.26 60.26 0.0M
2025-05-26 68.49 68.49 63.00 63.44 0.0M
2025-05-23 62.25 65.23 62.25 65.23 0.0M
2025-05-22 62.70 62.89 59.10 62.13 0.0M
2025-05-21 57.80 59.91 54.20 59.90 0.0M
2025-05-20 57.00 57.06 55.00 57.06 0.0M
2025-05-19 54.00 54.35 51.77 54.35 0.0M
2025-05-16 47.01 51.77 46.00 51.77 0.0M
2025-05-15 42.00 48.20 41.13 47.07 0.0M
2025-05-14 41.90 44.44 40.02 43.82 0.0M
2025-05-13 40.84 41.89 40.25 41.78 0.0M
2025-05-12 40.08 43.80 40.08 40.84 0.0M
2025-05-09 40.37 40.99 39.01 40.08 0.0M
2025-05-08 42.24 42.24 40.05 40.58 0.0M
2025-05-07 39.12 43.98 38.00 40.10 0.0M
2025-05-06 42.39 42.39 40.00 40.20 0.0M
2025-05-05 41.48 42.99 40.60 41.53 0.0M
2025-05-02 40.36 40.61 40.36 40.60 0.0M
2025-04-30 40.91 42.00 40.51 40.57 0.0M
2025-04-29 42.39 42.40 39.02 40.90 0.0M
2025-04-28 41.01 42.00 41.00 41.98 0.0M
2025-04-25 42.01 43.30 40.00 40.97 0.0M
2025-04-24 43.00 45.00 42.00 43.32 0.0M
2025-04-23 42.38 45.25 40.50 41.83 0.0M
2025-04-22 41.00 41.99 39.10 41.14 0.0M
2025-04-21 40.99 42.49 37.13 41.02 0.0M
2025-04-17 42.11 43.93 39.00 40.99 0.0M
2025-04-16 42.74 43.99 42.00 43.08 0.0M
2025-04-15 44.96 48.87 41.22 42.74 0.0M
2025-04-11 43.17 46.99 42.96 44.97 0.0M
2025-04-09 43.19 44.28 40.41 44.05 0.0M
2025-04-08 40.01 43.31 39.99 40.26 0.0M
2025-04-07 45.87 45.87 38.02 39.38 0.0M
2025-04-04 40.80 45.00 40.80 41.70 0.0M
2025-04-03 44.00 44.00 42.01 42.93 0.0M
2025-04-02 44.00 46.00 43.89 43.92 0.0M
2025-04-01 44.01 46.21 42.01 46.21 0.0M
2025-03-28 43.41 45.70 43.41 44.01 0.0M
2025-03-27 43.80 45.90 43.60 45.70 0.0M
2025-03-26 45.17 47.39 43.67 45.90 0.0M
2025-03-25 43.01 47.46 43.01 45.17 0.0M
2025-03-24 47.19 47.19 45.20 45.20 0.0M
2025-03-21 41.91 46.15 41.91 44.97 0.0M
2025-03-20 44.00 44.00 42.02 43.97 0.0M
2025-03-19 43.00 44.96 41.67 44.00 0.0M
2025-03-18 44.07 44.10 43.84 43.84 0.0M
2025-03-17 41.76 42.98 39.92 42.98 0.0M
2025-03-13 41.00 44.62 40.37 40.94 0.0M
2025-03-12 41.00 42.50 40.00 42.50 0.0M
2025-03-11 43.13 43.33 41.00 41.00 0.0M
2025-03-10 45.39 45.39 43.12 43.12 0.0M
2025-03-07 46.00 47.00 44.50 45.39 0.0M
2025-03-06 44.96 46.98 44.96 46.00 0.0M
2025-03-05 42.95 45.00 41.00 44.96 0.0M
2025-03-04 44.28 45.44 42.76 42.95 0.0M
2025-03-03 41.32 45.65 41.32 45.00 0.0M
2025-02-28 48.06 48.06 43.49 43.50 0.0M
2025-02-27 44.00 45.78 42.70 45.78 0.0M
2025-02-25 44.95 44.95 43.60 43.60 0.0M
2025-02-24 47.00 47.00 44.95 44.95 0.0M
2025-02-21 47.32 47.50 44.95 45.39 0.0M
2025-02-20 45.89 47.92 43.38 47.32 0.0M
2025-02-19 43.50 45.67 43.50 45.67 0.0M
2025-02-18 45.66 45.66 43.37 43.50 0.0M
2025-02-17 47.00 47.00 45.66 45.66 0.0M
2025-02-14 49.66 49.66 46.24 48.07 0.0M
2025-02-13 48.67 48.68 48.67 48.68 0.0M
2025-02-12 46.13 48.96 46.13 46.37 0.0M
2025-02-11 48.00 48.80 46.59 48.54 0.0M
2025-02-10 50.70 50.70 48.16 49.05 0.0M
2025-02-07 52.49 52.49 47.50 50.70 0.0M
2025-02-06 45.56 50.28 45.56 50.00 0.0M
2025-02-05 48.65 48.65 47.50 47.93 0.0M
2025-02-04 50.38 50.38 47.86 49.61 0.0M
2025-02-03 50.83 50.83 50.38 50.38 0.0M
2025-02-01 48.49 48.49 46.06 48.46 0.0M
2025-01-31 48.94 48.94 48.48 48.48 0.0M
2025-01-30 48.49 50.38 46.06 46.61 0.0M
2025-01-29 51.50 53.50 48.43 48.49 0.0M
2025-01-28 53.66 53.66 50.98 50.98 0.0M
2025-01-27 57.92 57.92 52.41 53.67 0.0M
2025-01-24 55.15 57.65 52.39 55.17 0.0M
2025-01-23 50.74 55.15 50.74 55.15 0.0M
2025-01-22 56.24 58.85 53.42 53.42 0.0M
2025-01-21 55.00 56.24 55.00 56.24 0.0M
2025-01-20 56.20 56.28 52.61 53.57 0.0M
2025-01-17 55.00 55.72 51.05 54.82 0.0M
2025-01-16 53.05 53.07 53.05 53.07 0.0M
2025-01-15 51.20 53.60 50.21 50.55 0.0M
2025-01-14 51.55 54.66 50.15 51.63 0.0M
2025-01-13 54.07 54.07 51.36 52.17 0.0M
2025-01-10 58.11 58.11 52.75 54.07 0.0M
2025-01-09 55.10 59.00 55.10 55.35 0.0M
2025-01-08 59.70 59.70 56.76 58.00 0.0M
2025-01-07 64.48 64.48 58.33 59.71 0.0M
2025-01-06 63.87 63.87 57.84 61.41 0.0M
2025-01-03 60.95 61.00 59.61 60.83 0.0M
2025-01-02 65.10 65.10 61.77 62.51 0.0M
2025-01-01 63.00 65.90 63.00 65.03 0.0M