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
2023-12-29 55.30 55.30 55.30 55.30 0.0M
2023-12-28 56.50 56.50 56.40 56.40 0.0M
2023-12-27 57.80 57.80 57.55 57.55 0.0M
2023-12-26 59.00 59.00 58.70 58.70 0.0M
2023-12-22 61.10 61.10 59.90 59.90 0.0M
2023-12-21 61.05 61.10 61.05 61.10 0.0M
2023-12-20 63.45 63.45 62.30 62.30 0.0M
2023-12-19 63.45 63.45 63.45 63.45 0.0M
2023-12-18 60.45 60.45 60.00 60.45 0.0M
2023-12-15 57.60 57.60 57.60 57.60 0.0M
2023-12-14 54.90 54.90 54.90 54.90 0.0M
2023-12-13 52.30 52.30 52.30 52.30 0.0M
2023-12-12 49.85 49.85 49.85 49.85 0.0M
2023-12-11 47.50 47.50 47.50 47.50 0.0M
2023-12-08 45.25 45.25 45.25 45.25 0.0M
2023-12-07 43.00 43.10 43.00 43.10 0.0M
2023-12-06 41.05 41.05 41.00 41.05 0.0M
2023-12-05 39.10 39.10 39.10 39.10 0.0M
2023-12-04 37.25 37.25 37.25 37.25 0.0M
2023-12-01 35.50 35.50 35.50 35.50 0.0M
2023-11-30 33.85 33.85 33.85 33.85 0.0M
2023-11-29 32.25 32.25 32.25 32.25 0.0M
2023-11-28 31.40 31.40 28.50 30.75 0.0M
2023-11-24 28.60 30.00 28.00 29.95 0.0M
2023-11-23 29.40 29.40 27.75 28.60 0.0M
2023-11-22 29.75 29.75 28.30 29.20 0.0M
2023-11-21 32.00 32.85 29.75 29.75 0.0M
2023-11-20 31.00 31.75 30.30 31.30 0.0M
2023-11-17 30.20 30.30 28.65 30.25 0.0M
2023-11-16 28.10 29.15 28.10 28.90 0.0M
2023-11-15 26.05 28.00 26.05 27.95 0.0M
2023-11-13 26.70 26.70 25.50 26.70 0.0M
2023-11-10 25.45 25.45 25.45 25.45 0.0M
2023-11-09 24.25 24.25 24.25 24.25 0.0M
2023-11-08 25.80 27.05 25.10 25.35 0.0M
2023-11-07 25.80 25.80 25.80 25.80 0.0M
2023-11-06 25.10 25.80 24.85 25.80 0.0M
2023-11-03 25.85 26.00 24.55 24.60 0.0M
2023-11-02 26.15 26.15 24.80 25.85 0.0M
2023-11-01 24.80 26.10 24.80 26.10 0.0M
2023-10-31 27.45 27.45 26.10 26.10 0.0M
2023-10-30 27.50 27.50 25.95 27.45 0.0M
2023-10-27 26.50 27.50 25.20 27.30 0.0M
2023-10-26 26.50 26.50 25.40 26.50 0.0M
2023-10-25 26.55 26.55 24.50 26.50 0.0M
2023-10-23 25.55 25.95 25.55 25.55 0.0M
2023-10-20 25.55 25.55 25.55 25.55 0.0M
2023-10-19 25.55 25.55 25.55 25.55 0.0M
2023-10-18 25.55 25.55 25.50 25.50 0.0M
2023-10-17 25.50 25.55 25.50 25.50 0.0M
2023-10-16 25.70 25.70 25.50 25.50 0.0M
2023-10-13 25.80 25.80 25.70 25.70 0.0M
2023-10-12 25.80 25.80 25.80 25.80 0.0M
2023-10-11 26.30 26.30 25.80 25.80 0.0M
2023-10-10 26.30 26.30 26.30 26.30 0.0M
2023-10-09 26.80 26.80 26.35 26.35 0.0M
2023-10-06 26.90 26.90 26.85 26.85 0.0M
2023-10-05 26.90 26.90 26.90 26.90 0.0M
2023-10-04 26.90 26.90 26.90 26.90 0.0M
2023-09-29 26.90 26.90 26.90 26.90 0.0M
2023-09-28 27.45 27.45 26.90 26.90 0.0M
2023-09-27 27.90 27.90 27.45 27.45 0.0M
2023-09-26 28.00 28.00 28.00 28.00 0.0M
2023-09-25 28.00 28.00 28.00 28.00 0.0M
2023-09-22 28.00 28.00 28.00 28.00 0.0M
2023-09-21 28.50 28.50 28.35 28.35 0.0M
2023-09-20 28.95 28.95 28.90 28.90 0.0M
2023-09-18 29.00 29.00 29.00 29.00 0.0M
2023-09-15 30.15 30.15 29.60 29.60 0.0M
2023-09-14 29.50 30.90 28.15 30.20 0.0M
2023-09-13 28.05 29.60 28.00 29.60 0.0M
2023-09-12 28.00 28.20 26.90 28.20 0.0M
2023-09-11 25.70 26.95 25.70 26.90 0.0M
2023-09-08 26.00 26.00 24.25 25.70 0.0M
2023-09-07 25.65 25.65 25.20 25.40 0.0M
2023-09-06 24.90 25.85 24.50 25.65 0.0M
2023-09-05 24.60 24.95 24.50 24.90 0.0M
2023-09-04 24.60 24.60 23.10 24.00 0.0M
2023-09-01 24.40 24.40 23.30 23.55 0.0M
2023-08-31 23.40 24.40 23.40 24.40 0.0M
2023-08-30 24.30 24.30 23.30 23.30 0.0M
2023-08-29 24.40 25.40 23.75 24.30 0.0M
2023-08-28 25.15 25.15 24.00 24.40 0.0M
2023-08-25 24.80 25.15 23.60 25.15 0.0M
2023-08-24 25.75 25.75 23.75 24.80 0.0M
2023-08-23 24.75 25.50 24.30 25.00 0.0M
2023-08-22 23.60 24.75 23.60 24.75 0.0M
2023-08-21 23.60 23.75 23.60 23.60 0.0M
2023-08-18 24.00 24.00 23.50 23.60 0.0M
2023-08-17 24.30 25.30 23.90 24.00 0.0M
2023-08-16 25.75 25.75 24.20 24.20 0.0M
2023-08-14 25.70 25.70 24.45 24.55 0.0M
2023-08-11 25.10 25.95 24.50 25.70 0.0M
2023-08-10 25.90 25.90 25.05 25.10 0.0M
2023-08-09 24.00 25.30 24.00 25.30 0.0M
2023-08-08 24.85 24.85 23.60 24.10 0.0M
2023-08-07 24.10 25.00 23.70 24.85 0.0M
2023-08-03 24.20 25.20 24.00 24.95 0.0M
2023-08-02 25.95 25.95 24.15 24.15 0.0M
2023-08-01 24.65 25.65 24.60 25.40 0.0M
2023-07-31 25.90 25.90 24.30 24.55 0.0M
2023-07-28 25.10 25.50 25.00 25.00 0.0M
2023-07-27 25.70 25.70 25.00 25.10 0.0M
2023-07-26 26.90 26.90 25.40 25.55 0.0M
2023-07-25 25.20 26.75 25.20 26.65 0.0M
2023-07-24 24.50 26.75 24.50 26.45 0.0M
2023-07-21 25.90 25.90 24.70 25.65 0.0M
2023-07-20 26.10 26.80 25.70 25.90 0.0M
2023-07-19 26.30 26.30 26.10 26.10 0.0M
2023-07-18 27.05 27.65 26.20 26.25 0.0M
2023-07-17 27.85 27.85 26.30 27.05 0.0M
2023-07-14 26.55 26.60 26.10 26.60 0.0M
2023-07-13 26.90 27.50 25.35 25.35 0.0M
2023-07-12 26.00 26.60 26.00 26.20 0.0M
2023-07-11 26.75 26.75 25.60 26.60 0.0M
2023-07-10 25.10 26.80 25.10 26.80 0.0M
2023-07-07 26.25 26.25 26.00 26.00 0.0M
2023-07-06 26.85 26.85 26.00 26.25 0.0M
2023-07-05 25.40 26.00 24.20 26.00 0.0M
2023-07-04 24.65 25.50 24.65 25.40 0.0M
2023-07-03 25.90 25.90 24.15 24.65 0.0M
2023-06-30 26.00 26.00 24.70 25.15 0.0M
2023-06-28 27.50 27.50 25.00 26.00 0.0M
2023-06-27 25.40 26.50 25.40 26.30 0.0M
2023-06-26 27.40 27.40 25.30 25.40 0.0M
2023-06-23 26.55 26.55 26.55 26.55 0.0M
2023-06-22 26.80 26.80 26.30 26.55 0.0M
2023-06-21 27.15 28.35 26.80 26.80 0.0M
2023-06-20 27.10 28.20 27.00 27.15 0.0M
2023-06-19 26.80 27.95 26.60 27.95 0.0M
2023-06-16 26.50 26.80 26.10 26.65 0.0M
2023-06-15 27.20 27.20 26.05 26.10 0.0M
2023-06-14 27.25 27.35 26.40 27.10 0.0M
2023-06-13 26.05 27.00 24.75 26.25 0.0M
2023-06-12 26.25 27.35 25.30 26.05 0.0M
2023-06-09 26.15 26.15 26.15 26.15 0.0M
2023-06-08 26.05 27.00 25.90 26.70 0.0M
2023-06-07 26.50 27.20 26.50 26.60 0.0M
2023-06-06 27.90 27.90 26.05 26.90 0.0M
2023-06-05 26.65 27.35 25.45 27.20 0.0M
2023-06-02 26.90 27.75 26.45 26.65 0.0M
2023-06-01 28.35 28.35 27.10 27.80 0.0M
2023-05-31 26.35 28.40 26.35 28.35 0.0M
2023-05-30 28.10 28.10 27.45 27.45 0.0M
2023-05-29 26.80 28.10 26.80 28.10 0.0M
2023-05-26 28.00 28.55 27.05 28.20 0.0M
2023-05-25 27.10 28.00 26.10 27.60 0.0M
2023-05-24 27.25 27.50 26.45 27.05 0.0M
2023-05-23 26.25 27.45 26.25 26.60 0.0M
2023-05-22 26.05 27.55 26.05 27.55 0.0M
2023-05-19 27.75 27.75 26.65 27.35 0.0M
2023-05-18 28.40 28.40 26.50 27.95 0.0M
2023-05-17 27.90 27.90 27.45 27.55 0.0M
2023-05-16 27.20 28.20 27.20 28.00 0.0M
2023-05-15 28.75 28.75 26.55 28.45 0.0M
2023-05-12 26.75 27.95 26.75 27.85 0.0M
2023-05-11 27.70 28.10 26.70 28.05 0.0M
2023-05-10 27.40 28.90 27.40 27.70 0.0M
2023-05-09 28.50 29.55 28.05 28.75 0.0M
2023-05-08 30.85 30.85 28.50 29.45 0.0M
2023-05-05 29.85 30.00 28.45 29.55 0.0M
2023-05-04 29.90 30.00 27.30 29.85 0.0M
2023-05-03 28.55 28.60 28.00 28.60 0.0M
2023-05-02 26.70 27.75 26.70 27.25 0.0M
2023-04-28 26.95 26.95 25.75 26.70 0.0M
2023-04-27 25.95 26.50 25.55 26.45 0.0M
2023-04-26 26.80 26.80 25.35 26.35 0.0M
2023-04-25 28.35 28.35 25.85 26.15 0.0M
2023-04-24 25.90 28.50 25.90 27.15 0.0M
2023-04-21 29.90 30.00 27.25 27.25 0.0M
2023-04-20 28.65 28.65 28.65 28.65 0.0M
2023-04-19 27.30 27.30 27.00 27.30 0.0M
2023-04-18 25.95 26.00 25.00 26.00 0.0M
2023-04-17 24.80 24.80 23.85 24.80 0.0M
2023-04-13 23.00 23.65 23.00 23.65 0.0M
2023-04-12 22.55 22.55 22.50 22.55 0.0M
2023-04-11 20.50 21.50 20.50 21.50 0.0M
2023-04-10 20.00 20.50 19.80 20.50 0.0M
2023-04-06 19.40 19.60 19.40 19.60 0.0M
2023-04-05 18.70 18.80 17.15 18.70 0.0M
2023-04-03 17.70 18.10 16.65 17.95 0.0M
2023-03-31 18.75 18.75 17.00 17.50 0.0M
2023-03-29 19.00 19.00 17.75 17.90 0.0M
2023-03-28 18.60 19.40 18.60 18.60 0.0M
2023-03-27 20.55 20.55 19.55 19.55 0.0M
2023-03-24 20.00 20.95 19.25 20.55 0.0M
2023-03-23 20.25 20.35 20.00 20.00 0.0M
2023-03-22 20.85 21.35 20.15 20.25 0.0M
2023-03-21 20.00 21.15 19.70 20.65 0.0M
2023-03-20 21.35 21.35 20.00 20.60 0.0M
2023-03-17 21.25 21.25 20.25 20.45 0.0M
2023-03-16 21.00 21.25 20.15 21.25 0.0M
2023-03-15 21.30 22.40 21.00 21.20 0.0M
2023-03-14 21.50 21.95 21.20 21.35 0.0M
2023-03-13 22.80 22.80 21.75 22.25 0.0M
2023-03-10 21.45 21.95 20.80 21.85 0.0M
2023-03-09 21.55 22.05 21.10 21.75 0.0M
2023-03-08 22.00 22.45 21.35 21.55 0.0M
2023-03-06 22.50 22.50 21.25 22.10 0.0M
2023-03-03 22.45 22.45 21.50 21.95 0.0M
2023-03-02 21.60 21.60 20.60 21.50 0.0M
2023-03-01 20.45 20.60 20.00 20.60 0.0M
2023-02-28 20.80 21.00 19.35 20.05 0.0M
2023-02-27 22.15 22.15 20.15 20.30 0.0M
2023-02-24 21.05 22.00 20.90 21.10 0.0M
2023-02-23 23.15 23.15 22.00 22.00 0.0M
2023-02-22 24.05 24.05 23.15 23.15 0.0M
2023-02-21 24.50 24.50 23.35 24.35 0.0M
2023-02-20 23.90 24.75 23.75 24.50 0.0M
2023-02-17 25.05 25.15 25.00 25.00 0.0M
2023-02-16 24.65 25.65 24.55 24.95 0.0M
2023-02-15 25.90 26.40 25.00 25.80 0.0M
2023-02-14 25.00 26.00 24.55 25.50 0.0M
2023-02-13 25.90 25.95 25.00 25.80 0.0M
2023-02-10 26.30 26.30 25.30 25.90 0.0M
2023-02-09 26.75 26.95 25.65 26.30 0.0M
2023-02-08 26.35 26.95 25.10 26.75 0.0M
2023-02-07 25.75 26.15 25.00 25.85 0.0M
2023-02-06 25.60 27.00 25.60 25.75 0.0M
2023-02-03 27.20 27.20 26.05 26.25 0.0M
2023-02-02 28.35 28.35 26.50 27.20 0.0M
2023-02-01 26.75 27.55 26.10 27.20 0.0M
2023-01-31 26.80 26.80 26.00 26.65 0.0M
2023-01-30 26.50 27.55 26.50 26.85 0.0M
2023-01-27 29.45 29.45 26.75 27.85 0.0M
2023-01-25 26.50 28.10 26.35 28.10 0.0M
2023-01-24 27.40 27.40 26.35 26.90 0.0M
2023-01-23 25.15 26.75 25.15 26.50 0.0M
2023-01-20 26.90 26.90 26.00 26.30 0.0M
2023-01-19 26.85 27.00 26.15 26.30 0.0M
2023-01-18 27.75 28.20 26.60 26.85 0.0M
2023-01-17 28.20 28.20 27.05 27.75 0.0M
2023-01-16 28.00 28.50 26.60 27.00 0.0M
2023-01-13 28.00 28.00 27.95 28.00 0.0M
2023-01-12 28.70 28.70 27.45 27.80 0.0M
2023-01-11 30.00 30.00 27.65 28.00 0.0M
2023-01-10 29.00 29.65 28.70 28.95 0.0M
2023-01-09 29.90 29.90 29.00 29.00 0.0M
2023-01-06 28.15 29.35 28.15 29.00 0.0M
2023-01-05 29.50 29.95 28.15 28.95 0.0M
2023-01-04 29.80 29.80 29.40 29.50 0.0M
2023-01-03 30.40 30.40 29.45 30.00 0.0M
2023-01-02 30.00 30.95 29.00 30.40 0.0M