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
2022-12-30 29.75 30.60 29.75 30.40 0.0M
2022-12-29 29.85 29.85 28.25 29.75 0.0M
2022-12-28 30.00 30.20 29.00 29.20 0.0M
2022-12-27 29.95 30.55 29.25 30.20 0.0M
2022-12-26 28.80 30.20 27.40 29.45 0.0M
2022-12-23 28.90 29.50 28.80 28.80 0.0M
2022-12-22 31.00 31.50 30.10 30.30 0.0M
2022-12-21 31.45 31.75 30.50 31.30 0.0M
2022-12-20 32.40 32.40 30.50 31.30 0.0M
2022-12-19 32.65 32.65 30.60 32.00 0.0M
2022-12-16 32.95 32.95 31.65 32.00 0.0M
2022-12-15 32.95 33.95 32.95 33.30 0.0M
2022-12-14 32.00 33.35 31.05 32.95 0.0M
2022-12-13 32.15 34.25 32.15 32.40 0.0M
2022-12-12 33.00 34.00 32.05 32.75 0.0M
2022-12-09 33.10 33.60 32.00 33.00 0.0M
2022-12-08 33.00 33.00 31.95 32.45 0.0M
2022-12-07 33.30 33.30 31.95 32.50 0.0M
2022-12-06 33.50 33.50 32.05 33.00 0.0M
2022-12-05 31.50 33.90 31.50 33.10 0.0M
2022-12-02 33.80 33.80 32.20 32.50 0.0M
2022-12-01 32.50 33.70 32.40 33.00 0.0M
2022-11-30 33.00 33.20 32.20 32.55 0.0M
2022-11-29 32.95 33.55 32.00 32.35 0.0M
2022-11-28 33.90 33.90 31.85 32.30 0.0M
2022-11-25 31.50 33.75 31.50 32.95 0.0M
2022-11-24 33.90 34.10 31.65 32.90 0.0M
2022-11-23 33.10 34.10 31.55 32.50 0.0M
2022-11-22 34.00 34.50 32.50 33.10 0.0M
2022-11-21 32.60 34.50 32.60 33.30 0.0M
2022-11-18 34.45 34.45 33.05 33.20 0.0M
2022-11-17 34.65 34.65 33.05 33.75 0.0M
2022-11-16 33.95 34.75 32.45 34.05 0.0M
2022-11-15 33.15 34.60 33.15 33.95 0.0M
2022-11-14 35.35 35.35 33.85 34.65 0.0M
2022-11-11 34.00 34.90 33.25 34.55 0.0M
2022-11-10 35.95 35.95 34.00 34.85 0.0M
2022-11-09 36.00 36.50 34.25 35.75 0.0M
2022-11-07 34.00 36.20 34.00 36.00 0.0M
2022-11-04 35.00 36.00 33.55 35.70 0.0M
2022-11-03 34.95 35.45 34.05 35.00 0.0M
2022-11-02 35.55 35.60 33.15 34.95 0.0M
2022-11-01 33.25 35.70 32.70 34.00 0.0M
2022-10-31 34.65 34.65 33.00 34.00 0.0M
2022-10-28 34.20 35.00 34.05 34.65 0.0M
2022-10-27 35.80 35.80 34.20 35.35 0.0M
2022-10-25 35.80 35.80 34.20 34.75 0.0M
2022-10-24 35.95 35.95 34.00 35.80 0.0M
2022-10-21 35.30 35.30 34.50 34.75 0.0M
2022-10-20 35.95 35.95 33.60 34.05 0.0M
2022-10-19 35.00 35.95 34.00 35.30 0.0M
2022-10-18 35.90 36.35 33.65 34.55 0.0M
2022-10-17 35.00 36.70 34.10 35.35 0.0M
2022-10-14 35.85 37.40 35.00 35.80 0.0M
2022-10-13 36.80 37.65 35.85 35.85 0.0M
2022-10-12 37.50 37.90 36.80 37.70 0.0M
2022-10-11 38.00 39.95 37.65 38.70 0.0M
2022-10-10 38.95 39.80 36.15 39.60 0.0M
2022-10-07 37.00 38.95 36.50 37.95 0.0M
2022-10-06 35.05 38.30 35.05 38.25 0.0M
2022-10-04 36.90 36.90 34.75 36.50 0.0M
2022-10-03 35.50 38.60 35.00 36.55 0.0M
2022-09-30 36.90 36.95 33.90 36.80 0.0M
2022-09-29 35.90 37.25 34.15 35.20 0.0M
2022-09-28 34.90 36.10 33.25 35.65 0.0M
2022-09-27 35.25 35.80 33.75 34.40 0.0M
2022-09-26 36.75 36.75 35.50 35.50 0.0M
2022-09-23 35.75 36.85 35.20 36.75 0.0M
2022-09-22 37.00 37.70 35.55 36.65 0.0M
2022-09-21 36.15 37.95 36.15 37.00 0.0M
2022-09-20 38.00 38.00 36.20 37.95 0.0M
2022-09-19 38.20 39.95 38.00 38.05 0.0M
2022-09-16 39.50 40.35 37.60 38.10 0.0M
2022-09-15 41.45 41.45 39.50 39.50 0.0M
2022-09-14 40.95 41.35 38.35 40.20 0.0M
2022-09-13 41.00 41.00 38.05 40.30 0.0M
2022-09-12 41.60 41.60 39.55 39.90 0.0M
2022-09-09 42.90 42.90 40.25 41.35 0.0M
2022-09-08 41.05 42.45 40.10 41.90 0.0M
2022-09-07 41.30 42.10 40.05 41.05 0.0M
2022-09-06 41.70 41.70 40.00 40.75 0.0M
2022-09-05 43.90 44.30 40.20 41.70 0.0M
2022-09-02 41.25 43.20 41.10 42.20 0.0M
2022-09-01 43.35 44.00 41.20 43.25 0.0M
2022-08-30 40.70 44.90 40.70 43.35 0.0M
2022-08-29 45.05 45.05 42.80 42.80 0.0M
2022-08-26 45.85 45.95 42.05 45.05 0.0M
2022-08-25 43.90 43.90 41.85 43.80 0.0M
2022-08-24 41.60 42.00 39.30 41.85 0.0M
2022-08-23 40.60 40.60 39.20 40.00 0.0M
2022-08-22 40.35 40.35 36.55 38.70 0.0M
2022-08-19 39.90 41.60 37.80 38.45 0.0M
2022-08-18 37.95 39.90 36.10 39.75 0.0M
2022-08-17 37.90 38.00 35.35 38.00 0.0M
2022-08-16 36.70 37.45 35.60 36.90 0.0M
2022-08-12 36.15 37.85 36.10 37.45 0.0M
2022-08-11 38.00 38.10 36.05 37.95 0.0M
2022-08-10 37.50 39.00 35.50 37.65 0.0M
2022-08-08 36.95 39.10 35.55 37.25 0.0M
2022-08-05 36.00 37.90 35.00 37.25 0.0M
2022-08-04 35.25 36.30 33.25 36.20 0.0M
2022-08-03 35.95 35.95 34.30 34.65 0.0M
2022-08-02 35.95 36.50 34.30 34.85 0.0M
2022-08-01 35.95 36.75 34.20 35.70 0.0M
2022-07-29 36.00 36.00 34.65 35.85 0.0M
2022-07-28 36.40 36.60 35.50 36.40 0.0M
2022-07-27 35.50 36.00 34.00 35.60 0.0M
2022-07-26 33.90 35.55 33.90 35.50 0.0M
2022-07-25 35.35 35.90 33.90 33.90 0.0M
2022-07-22 35.35 35.35 33.60 35.35 0.0M
2022-07-21 34.50 35.95 34.00 35.10 0.0M
2022-07-20 35.00 35.50 34.80 35.20 0.0M
2022-07-19 34.05 35.60 34.05 34.80 0.0M
2022-07-18 34.20 35.90 34.20 35.55 0.0M
2022-07-15 35.35 35.95 33.65 35.95 0.0M
2022-07-14 34.85 36.00 33.40 35.35 0.0M
2022-07-13 36.00 36.00 34.70 35.05 0.0M
2022-07-12 36.30 36.30 34.30 35.95 0.0M
2022-07-11 35.60 36.40 34.15 35.05 0.0M
2022-07-08 35.00 36.45 34.45 35.55 0.0M
2022-07-07 36.60 36.80 34.65 35.90 0.0M
2022-07-06 37.45 37.45 35.70 36.30 0.0M
2022-07-05 36.95 37.95 34.90 37.55 0.0M
2022-07-04 35.20 36.95 35.15 36.70 0.0M
2022-07-01 34.85 36.95 34.85 36.95 0.0M
2022-06-30 35.10 36.50 34.65 36.45 0.0M
2022-06-29 35.10 36.85 35.10 36.40 0.0M
2022-06-28 34.50 37.00 34.50 36.80 0.0M
2022-06-27 37.70 37.70 35.90 36.25 0.0M
2022-06-24 35.25 37.70 34.40 37.70 0.0M
2022-06-23 33.50 36.40 33.50 36.20 0.0M
2022-06-22 35.00 36.40 33.95 35.25 0.0M
2022-06-21 35.00 35.00 33.45 34.85 0.0M
2022-06-20 36.90 36.95 34.65 35.20 0.0M
2022-06-17 36.40 36.45 36.40 36.45 0.0M
2022-06-16 37.20 37.20 35.00 36.50 0.0M
2022-06-14 37.00 37.55 35.20 36.10 0.0M
2022-06-13 37.85 38.65 36.00 37.00 0.0M
2022-06-10 38.45 38.45 36.45 37.85 0.0M
2022-06-09 36.65 38.35 36.65 38.35 0.0M
2022-06-08 37.95 38.45 36.05 36.55 0.0M
2022-06-07 38.95 38.95 37.00 37.40 0.0M
2022-06-06 35.60 38.20 35.60 38.20 0.0M
2022-06-03 37.10 39.65 37.05 37.25 0.0M
2022-06-02 37.75 39.05 37.00 38.80 0.0M
2022-06-01 38.00 39.00 36.25 37.75 0.0M
2022-05-31 36.55 39.70 36.55 38.00 0.0M
2022-05-30 35.65 38.50 35.60 38.45 0.0M
2022-05-27 38.00 38.00 36.65 37.40 0.0M
2022-05-26 36.00 38.90 36.00 38.45 0.0M
2022-05-25 37.50 38.00 36.05 37.80 0.0M
2022-05-24 36.45 37.90 36.10 37.90 0.0M
2022-05-23 37.20 37.50 34.70 37.50 0.0M
2022-05-20 35.00 36.90 34.30 36.45 0.0M
2022-05-19 37.30 38.80 35.50 35.60 0.0M
2022-05-18 38.00 38.00 36.10 37.30 0.0M
2022-05-17 36.05 38.45 36.05 37.80 0.0M
2022-05-16 38.50 38.50 35.25 37.80 0.0M
2022-05-13 37.85 37.85 35.55 36.90 0.0M
2022-05-12 37.20 37.50 35.75 36.05 0.0M
2022-05-11 37.45 38.95 35.75 36.10 0.0M
2022-05-10 39.95 39.95 37.45 37.45 0.0M
2022-05-09 36.80 39.95 36.80 39.35 0.0M
2022-05-06 39.85 39.85 36.55 38.70 0.0M
2022-05-05 38.35 38.35 36.50 38.25 0.0M
2022-05-04 37.50 38.65 36.55 37.60 0.0M
2022-05-02 39.95 39.95 38.00 38.40 0.0M
2022-04-29 40.40 40.40 39.05 39.65 0.0M
2022-04-28 39.00 40.75 39.00 39.25 0.0M
2022-04-27 41.80 41.80 39.15 40.00 0.0M
2022-04-26 40.85 41.55 38.85 41.15 0.0M
2022-04-25 38.25 41.90 38.25 40.85 0.0M
2022-04-22 41.30 41.30 39.10 40.20 0.0M
2022-04-21 42.70 42.70 40.70 40.85 0.0M
2022-04-20 43.25 43.25 40.65 42.75 0.0M
2022-04-19 42.80 43.90 40.60 42.40 0.0M
2022-04-18 43.75 43.75 40.50 42.00 0.0M
2022-04-13 42.90 43.15 41.00 42.00 0.0M
2022-04-12 43.20 43.20 41.20 42.90 0.0M
2022-04-11 43.15 43.20 42.00 43.15 0.0M
2022-04-08 42.25 43.40 41.05 41.15 0.0M
2022-04-07 43.90 43.90 41.50 42.25 0.0M
2022-04-06 40.75 44.70 40.65 43.00 0.0M
2022-04-05 43.45 44.45 40.65 42.70 0.0M
2022-04-04 42.10 42.95 42.00 42.65 0.0M
2022-04-01 42.45 42.85 41.05 41.15 0.0M
2022-03-31 41.00 41.05 39.05 41.05 0.0M
2022-03-30 41.95 41.95 39.00 39.10 0.0M
2022-03-29 40.05 42.90 40.00 40.05 0.0M
2022-03-28 40.45 43.00 40.45 41.20 0.0M
2022-03-25 42.90 42.90 41.05 42.50 0.0M
2022-03-24 42.00 43.00 41.05 42.90 0.0M
2022-03-23 42.90 43.00 40.65 42.45 0.0M
2022-03-22 43.50 43.50 42.05 42.55 0.0M
2022-03-21 44.00 44.40 40.65 42.00 0.0M
2022-03-17 44.05 44.55 41.85 42.50 0.0M
2022-03-16 40.65 44.30 40.65 44.05 0.0M
2022-03-15 42.50 44.50 41.15 42.20 0.0M
2022-03-14 43.95 44.50 41.65 42.50 0.0M
2022-03-11 42.40 42.65 38.75 42.55 0.0M
2022-03-10 38.00 40.65 38.00 40.65 0.0M
2022-03-09 38.25 40.00 36.55 38.75 0.0M
2022-03-08 38.00 40.70 37.25 38.45 0.0M
2022-03-07 40.30 40.90 38.00 39.15 0.0M
2022-03-04 40.50 40.50 39.00 40.00 0.0M
2022-03-03 41.00 42.80 39.05 40.95 0.0M
2022-03-02 40.90 41.95 40.75 41.00 0.0M
2022-02-28 40.75 41.75 38.10 40.90 0.0M
2022-02-25 39.65 41.40 37.70 39.95 0.0M
2022-02-24 40.10 42.00 39.65 39.65 0.0M
2022-02-23 41.55 45.25 41.55 41.70 0.0M
2022-02-22 42.75 44.75 42.70 43.65 0.0M
2022-02-21 43.20 47.30 43.15 44.90 0.0M
2022-02-18 46.95 47.95 45.00 45.40 0.0M
2022-02-17 47.30 47.30 44.90 46.00 0.0M
2022-02-16 46.85 47.30 43.30 47.25 0.0M
2022-02-15 44.50 46.65 44.40 45.05 0.0M
2022-02-14 45.55 47.80 45.55 46.70 0.0M
2022-02-11 47.85 48.50 46.90 47.90 0.0M
2022-02-10 48.15 50.50 46.30 47.85 0.0M
2022-02-09 51.00 51.45 47.80 48.50 0.0M
2022-02-08 52.90 52.90 50.00 50.00 0.0M
2022-02-07 50.50 52.40 50.50 51.00 0.0M
2022-02-04 52.85 52.85 50.50 50.80 0.0M
2022-02-03 50.25 54.90 50.15 52.85 0.0M
2022-02-02 53.90 53.90 50.25 52.70 0.0M
2022-02-01 53.25 54.95 50.60 51.80 0.0M
2022-01-31 57.40 57.40 53.10 53.20 0.0M
2022-01-28 53.55 56.30 51.40 54.80 0.0M
2022-01-27 53.20 54.00 51.85 54.00 0.0M
2022-01-25 56.00 57.40 54.55 54.55 0.0M
2022-01-24 60.90 60.90 57.40 57.40 0.0M
2022-01-21 63.00 63.00 58.15 60.40 0.0M
2022-01-20 56.35 62.00 56.35 61.20 0.0M
2022-01-19 65.35 65.35 59.15 59.15 0.0M
2022-01-18 62.25 62.25 62.25 62.25 0.0M
2022-01-17 59.30 59.30 59.30 59.30 0.0M
2022-01-14 56.50 56.50 56.50 56.50 0.0M
2022-01-13 53.85 53.85 51.70 53.85 0.0M
2022-01-12 51.30 51.30 51.30 51.30 0.0M
2022-01-11 46.00 48.90 45.40 48.90 0.0M
2022-01-10 47.40 48.00 46.05 46.60 0.0M
2022-01-07 46.95 47.75 46.05 47.40 0.0M
2022-01-06 47.80 47.80 46.00 46.60 0.0M
2022-01-05 48.45 48.45 46.00 46.50 0.0M
2022-01-04 47.95 48.90 45.80 47.20 0.0M
2022-01-03 47.00 47.60 45.60 47.15 0.0M