Indoco Remedies Ltd (INRM)

INRM
🏛️ インド →
290.20
最終更新: 2025-09-29
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
2025-09-29 292.05 296.90 286.50 290.20 0.0M
2025-09-26 300.60 300.70 285.00 285.45 0.0M
2025-09-25 302.00 304.65 298.60 301.60 0.0M
2025-09-24 302.00 308.30 301.50 302.65 0.0M
2025-09-23 298.70 305.30 298.70 302.05 0.0M
2025-09-22 301.30 305.95 298.25 298.45 0.0M
2025-09-19 300.30 311.75 298.80 300.95 0.0M
2025-09-18 299.25 307.65 299.25 302.00 0.0M
2025-09-17 306.40 312.55 298.50 299.80 0.0M
2025-09-16 293.80 327.65 293.00 304.15 0.1M
2025-09-15 307.30 307.30 292.25 293.60 0.0M
2025-09-12 308.85 318.05 296.05 298.80 0.0M
2025-09-11 279.70 332.15 279.70 308.85 0.3M
2025-09-10 278.20 282.35 274.35 276.80 0.0M
2025-09-09 276.90 281.60 275.75 276.15 0.2M
2025-09-08 272.65 281.90 272.65 277.45 0.5M
2025-09-05 276.30 278.40 270.60 272.70 0.0M
2025-09-04 282.00 285.70 272.35 273.65 0.0M
2025-09-03 274.90 284.70 272.95 282.60 0.0M
2025-09-02 269.05 277.10 269.05 276.85 0.0M
2025-09-01 266.00 274.00 265.00 267.05 0.0M
2025-08-29 273.05 273.05 266.00 266.35 0.0M
2025-08-28 275.00 281.20 265.90 274.65 0.0M
2025-08-26 280.70 280.70 275.30 277.20 0.0M
2025-08-25 278.00 283.80 277.75 283.30 0.0M
2025-08-22 278.80 281.05 278.00 278.80 0.0M
2025-08-21 283.00 286.05 271.15 278.30 0.0M
2025-08-20 288.85 291.85 280.00 283.65 0.0M
2025-08-19 294.05 294.60 286.15 292.35 0.0M
2025-08-18 285.00 299.25 285.00 293.00 0.0M
2025-08-14 289.95 292.10 284.30 284.95 0.0M
2025-08-13 292.30 309.50 289.60 294.45 0.0M
2025-08-12 284.85 294.20 284.85 291.60 0.0M
2025-08-11 288.60 289.25 283.60 284.45 0.0M
2025-08-08 286.30 299.00 281.25 291.60 0.0M
2025-08-07 290.10 300.95 280.15 283.55 0.0M
2025-08-06 296.95 296.95 288.50 290.70 0.0M
2025-08-05 298.00 305.20 294.20 299.35 0.0M
2025-08-04 306.00 307.35 301.50 303.10 0.0M
2025-08-01 316.70 319.20 307.00 309.40 0.0M
2025-07-31 324.25 325.10 316.00 316.90 0.0M
2025-07-30 321.05 329.30 320.85 323.95 0.0M
2025-07-29 313.70 320.60 311.50 318.05 0.0M
2025-07-28 316.95 323.90 308.65 311.05 0.0M
2025-07-25 320.00 324.00 310.05 316.70 0.0M
2025-07-24 327.75 334.50 292.50 321.95 0.0M
2025-07-23 329.90 329.90 308.60 310.05 0.0M
2025-07-22 334.90 334.90 309.35 311.15 0.0M
2025-07-21 323.00 332.95 315.00 316.50 0.0M
2025-07-18 337.95 339.60 322.35 323.55 0.0M
2025-07-17 332.35 348.10 332.35 338.45 0.0M
2025-07-16 326.10 347.75 326.10 338.85 0.0M
2025-07-15 324.70 333.05 321.25 331.85 0.0M
2025-07-14 324.50 324.50 317.35 319.30 0.0M
2025-07-11 326.25 331.00 324.80 325.90 0.0M
2025-07-10 334.00 334.30 321.95 327.05 0.0M
2025-07-09 318.55 335.00 318.55 334.15 0.0M
2025-07-08 327.00 329.05 321.70 325.75 0.0M
2025-07-07 337.45 338.35 326.50 329.25 0.0M
2025-07-04 347.20 347.20 332.15 337.45 0.0M
2025-07-03 323.30 342.60 321.65 339.70 0.0M
2025-07-02 312.75 326.50 312.60 320.40 0.0M
2025-07-01 320.25 321.05 310.10 312.75 0.0M
2025-06-30 306.00 323.75 300.50 315.95 0.0M
2025-06-27 295.50 305.00 292.00 300.55 0.0M
2025-06-26 292.00 297.15 288.20 294.60 0.0M
2025-06-25 287.45 294.25 286.25 292.00 0.0M
2025-06-24 268.10 287.95 268.10 283.85 0.0M
2025-06-23 283.60 285.90 274.55 283.20 0.0M
2025-06-20 278.05 285.70 278.05 284.50 0.0M
2025-06-19 284.00 284.70 277.35 279.55 0.0M
2025-06-18 284.25 284.95 277.40 283.75 0.0M
2025-06-17 289.35 291.05 280.00 285.95 0.0M
2025-06-16 260.00 286.00 260.00 283.90 0.0M
2025-06-13 273.70 286.65 273.70 282.70 0.0M
2025-06-12 273.00 286.65 273.00 279.95 0.0M
2025-06-11 264.40 293.80 264.40 282.55 0.0M
2025-06-10 292.60 293.50 283.60 290.30 0.0M
2025-06-09 275.10 294.70 275.00 291.55 0.0M
2025-06-06 285.00 285.00 272.80 274.50 0.0M
2025-06-05 281.45 281.45 274.90 280.05 0.0M
2025-06-04 278.75 288.00 271.75 283.10 0.0M
2025-06-03 260.30 284.55 257.60 278.65 0.0M
2025-06-02 255.00 260.20 249.05 258.90 0.0M
2025-05-30 253.35 253.35 247.45 250.30 0.0M
2025-05-29 245.05 255.65 243.10 254.40 0.0M
2025-05-28 248.70 251.05 244.50 245.00 0.0M
2025-05-27 253.70 253.70 241.40 248.60 0.0M
2025-05-26 263.55 263.55 241.45 242.80 0.0M
2025-05-23 242.30 258.20 233.35 243.00 0.0M
2025-05-22 273.75 273.75 240.25 242.70 0.0M
2025-05-21 264.25 264.25 259.80 260.65 0.0M
2025-05-20 261.95 275.80 259.30 260.10 0.0M
2025-05-19 247.10 263.00 247.10 260.95 0.0M
2025-05-16 260.90 260.90 251.15 253.50 0.0M
2025-05-15 254.50 254.50 247.00 250.90 0.0M
2025-05-14 251.35 255.00 250.85 252.65 0.0M
2025-05-13 252.95 257.10 247.70 252.05 0.0M
2025-05-12 244.25 252.45 244.25 251.40 0.0M
2025-05-09 239.95 242.40 237.70 241.10 0.0M
2025-05-08 250.00 250.35 240.10 241.40 0.0M
2025-05-07 242.10 250.95 238.60 247.70 0.0M
2025-05-06 235.75 240.85 230.95 238.80 0.0M
2025-05-05 225.25 238.50 223.00 237.60 0.0M
2025-05-02 240.95 240.95 226.65 229.75 0.0M
2025-04-30 227.85 234.80 223.90 232.50 0.0M
2025-04-29 232.75 233.40 224.50 226.65 0.0M
2025-04-28 231.95 231.95 228.95 231.05 0.0M
2025-04-25 239.25 239.25 226.55 232.15 0.0M
2025-04-24 242.65 245.05 238.15 238.90 0.0M
2025-04-23 248.90 250.05 238.70 240.95 0.0M
2025-04-22 243.15 248.75 240.50 246.15 0.0M
2025-04-21 241.10 250.00 239.55 242.15 0.0M
2025-04-17 245.00 245.00 235.80 239.25 0.0M
2025-04-16 233.50 241.45 233.50 239.95 0.0M
2025-04-15 234.00 235.00 232.40 232.90 0.0M
2025-04-11 234.85 235.80 227.00 230.55 0.0M
2025-04-09 234.65 234.65 222.25 225.40 0.0M
2025-04-08 233.00 240.45 233.00 235.05 0.0M
2025-04-07 248.00 248.00 229.80 234.00 0.3M
2025-04-04 251.05 255.35 240.50 247.90 0.0M
2025-04-03 246.40 257.95 246.40 256.15 0.0M
2025-04-02 240.15 246.40 240.15 243.20 0.0M
2025-04-01 233.50 247.00 231.00 245.05 0.0M
2025-03-28 235.50 237.95 230.90 233.30 0.0M
2025-03-27 235.70 236.15 229.95 232.10 0.0M
2025-03-26 240.00 247.15 234.60 237.80 0.0M
2025-03-25 250.55 253.55 241.65 243.10 0.0M
2025-03-24 246.00 254.90 236.65 251.00 0.0M
2025-03-21 238.65 245.80 233.95 235.70 0.0M
2025-03-20 231.05 243.95 231.05 238.15 0.0M
2025-03-19 229.25 233.95 227.85 230.95 0.0M
2025-03-18 220.20 232.15 219.45 230.45 0.0M
2025-03-17 219.05 220.45 212.85 218.80 0.0M
2025-03-13 218.45 220.35 217.95 218.65 0.0M
2025-03-12 216.85 225.10 216.85 219.35 0.0M
2025-03-11 234.95 234.95 218.00 224.75 0.0M
2025-03-10 234.75 237.80 227.35 231.65 0.0M
2025-03-07 251.80 251.80 229.05 234.45 0.0M
2025-03-06 227.20 235.80 227.10 232.55 0.0M
2025-03-05 238.95 238.95 222.05 224.30 0.0M
2025-03-04 215.15 242.20 212.00 239.05 0.0M
2025-03-03 195.00 229.90 195.00 225.75 0.0M
2025-02-28 200.00 203.00 190.00 198.40 0.0M
2025-02-27 210.05 216.00 198.00 199.45 0.0M
2025-02-25 224.25 224.95 208.00 209.10 0.0M
2025-02-24 234.00 234.00 222.75 224.75 0.0M
2025-02-21 231.00 235.85 229.80 233.10 0.0M
2025-02-20 240.00 241.15 230.20 232.20 0.0M
2025-02-19 247.00 249.25 240.00 240.45 0.0M
2025-02-18 245.40 253.85 242.25 245.70 0.0M
2025-02-17 241.00 255.10 240.55 251.75 0.0M
2025-02-14 272.90 272.90 245.45 245.80 0.0M
2025-02-13 258.05 259.00 249.35 250.40 0.0M
2025-02-12 258.05 266.10 246.50 258.10 0.0M
2025-02-11 262.15 265.30 256.00 258.05 0.0M
2025-02-10 280.00 280.00 262.75 265.50 0.0M
2025-02-07 277.95 281.30 273.00 281.30 0.0M
2025-02-06 279.05 283.95 275.70 279.05 0.0M
2025-02-05 277.45 282.70 265.00 276.00 0.0M
2025-02-04 268.45 268.45 255.15 262.85 0.0M
2025-02-03 259.95 259.95 248.00 256.25 0.0M
2025-02-01 251.20 257.25 247.95 254.25 0.0M
2025-01-31 250.25 259.60 242.90 248.90 0.0M
2025-01-30 246.15 248.50 242.00 246.70 0.0M
2025-01-29 254.00 254.00 246.05 248.05 0.0M
2025-01-28 269.45 269.45 245.45 247.55 0.0M
2025-01-27 288.15 288.25 256.05 257.60 0.0M
2025-01-24 290.00 290.00 286.55 288.15 0.0M
2025-01-23 292.95 294.05 285.85 288.40 0.0M
2025-01-22 336.00 336.00 281.80 287.90 0.0M
2025-01-21 341.55 348.00 320.45 342.35 0.0M
2025-01-20 329.70 335.85 328.95 335.15 0.0M
2025-01-17 344.90 344.90 325.65 334.65 0.0M
2025-01-16 328.65 328.65 322.00 325.40 0.0M
2025-01-15 324.95 325.20 321.90 323.90 0.0M
2025-01-14 328.00 328.50 323.95 325.35 0.0M
2025-01-13 320.15 330.55 320.15 323.65 0.0M
2025-01-10 339.95 339.95 324.90 326.65 0.0M
2025-01-09 326.90 342.35 325.50 335.00 0.0M
2025-01-08 332.25 337.00 332.25 336.25 0.0M
2025-01-07 335.40 337.95 334.20 336.40 0.0M
2025-01-06 340.00 340.05 331.95 333.90 0.0M
2025-01-03 339.90 343.60 335.20 336.25 0.0M
2025-01-02 334.95 340.20 332.65 337.90 0.0M
2025-01-01 332.30 334.35 331.05 331.95 0.0M