Inflame Appliances Ltd (INLF)

INLF
🏛️ インド →
269.35
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
2021-12-31 408.00 414.00 403.05 403.05 0.0M
2021-12-30 392.10 408.00 388.10 407.75 0.0M
2021-12-29 423.80 423.80 392.75 408.50 0.0M
2021-12-28 402.70 403.75 388.00 403.75 0.0M
2021-12-27 369.00 384.55 356.00 384.55 0.0M
2021-12-24 330.00 349.60 329.95 349.60 0.0M
2021-12-23 305.00 326.70 305.00 317.85 0.0M
2021-12-22 300.00 300.00 294.00 297.00 0.0M
2021-12-21 295.00 303.00 291.10 293.45 0.0M
2021-12-20 300.00 300.00 280.00 295.00 0.0M
2021-12-17 314.90 314.90 295.00 296.70 0.0M
2021-12-16 321.50 349.95 320.00 322.05 0.0M
2021-12-15 347.95 347.95 335.00 340.00 0.0M
2021-12-14 340.00 350.00 335.00 335.20 0.0M
2021-12-13 360.05 370.00 335.00 341.00 0.0M
2021-12-10 383.00 393.50 351.50 360.05 0.0M
2021-12-09 359.95 366.30 327.00 366.30 0.0M
2021-12-08 346.00 346.00 333.00 333.00 0.0M
2021-12-07 330.00 346.00 330.00 340.65 0.0M
2021-12-06 352.00 352.00 325.25 328.00 0.0M
2021-12-03 338.00 342.05 338.00 339.70 0.0M
2021-12-02 320.00 326.10 318.25 325.80 0.0M
2021-12-01 317.05 335.95 317.05 330.50 0.0M
2021-11-30 334.80 334.80 316.95 328.70 0.0M
2021-11-29 330.00 337.80 322.05 331.85 0.0M
2021-11-26 357.00 357.00 325.10 337.80 0.0M
2021-11-25 340.35 340.35 340.35 340.35 0.0M
2021-11-24 319.80 324.15 310.00 324.15 0.0M
2021-11-23 289.00 308.75 289.00 308.75 0.0M
2021-11-22 301.00 310.00 291.10 294.05 0.0M
2021-11-18 297.00 304.50 288.30 301.60 0.0M
2021-11-17 280.00 294.00 277.20 293.25 0.0M
2021-11-16 300.00 311.50 288.80 291.75 0.0M
2021-11-15 309.00 310.00 294.55 304.00 0.0M
2021-11-12 317.70 317.70 305.10 310.05 0.0M
2021-11-11 315.00 317.70 300.00 315.80 0.0M
2021-11-10 290.00 304.35 285.00 302.60 0.0M
2021-11-09 293.00 293.00 271.05 289.90 0.0M
2021-11-08 279.00 279.90 278.95 279.25 0.0M
2021-11-04 266.60 266.60 265.80 266.60 0.0M
2021-11-03 253.95 253.95 253.95 253.95 0.0M
2021-11-02 241.90 241.90 241.90 241.90 0.0M
2021-11-01 219.50 230.40 219.45 230.40 0.0M
2021-10-29 229.90 229.90 217.10 219.45 0.0M
2021-10-28 210.05 227.00 210.00 227.00 0.0M
2021-10-27 221.00 238.95 220.40 220.40 0.0M
2021-10-26 231.10 231.10 231.10 231.10 0.0M
2021-10-25 247.95 247.95 240.85 240.85 0.0M
2021-10-21 240.85 250.00 240.85 250.00 0.0M
2021-10-20 255.00 258.90 247.00 253.50 0.0M
2021-10-19 253.15 265.10 253.15 260.00 0.0M
2021-10-18 264.00 268.00 264.00 266.00 0.0M
2021-10-14 264.00 267.00 264.00 267.00 0.0M
2021-10-13 264.00 272.70 260.15 262.10 0.0M
2021-10-12 280.00 280.00 270.00 270.00 0.0M
2021-10-11 277.00 280.00 270.00 280.00 0.0M
2021-10-08 261.05 270.00 261.00 270.00 0.0M
2021-10-07 267.10 268.10 258.90 262.05 0.0M
2021-10-06 274.55 274.55 254.25 264.65 0.0M
2021-10-05 275.95 275.95 267.00 267.25 0.0M
2021-10-04 260.00 277.00 260.00 275.90 0.0M
2021-10-01 270.30 270.30 269.00 269.00 0.0M
2021-09-30 283.00 283.00 283.00 283.00 0.0M
2021-09-29 277.00 279.50 263.95 279.50 0.0M
2021-09-28 277.05 288.00 276.45 277.80 0.0M
2021-09-27 296.95 296.95 280.05 291.00 0.0M
2021-09-24 288.00 295.00 285.00 290.50 0.0M
2021-09-23 282.80 286.25 281.80 286.25 0.0M
2021-09-22 276.00 286.40 265.00 272.65 0.1M
2021-09-21 258.20 272.80 252.00 272.80 0.0M
2021-09-20 252.00 264.60 240.25 259.85 0.0M
2021-09-17 249.00 252.00 243.15 252.00 0.0M
2021-09-16 234.00 240.20 234.00 240.00 0.0M
2021-09-15 221.50 228.80 221.50 228.80 0.0M
2021-09-14 222.40 223.00 213.00 221.70 0.0M
2021-09-13 225.95 225.95 216.00 216.00 0.0M
2021-09-09 214.80 221.00 212.10 219.00 0.0M
2021-09-08 215.95 217.00 210.10 214.80 0.0M
2021-09-07 207.95 209.70 200.00 209.10 0.0M
2021-09-06 203.00 203.00 201.00 201.00 0.0M
2021-09-03 211.45 212.00 209.00 210.25 0.0M
2021-09-02 198.95 203.95 198.95 203.95 0.0M
2021-09-01 198.50 202.50 193.45 194.25 0.0M
2021-08-31 200.15 200.15 195.15 196.15 0.0M
2021-08-30 198.00 200.80 195.00 200.80 0.0M
2021-08-27 195.00 195.00 191.25 191.25 0.0M
2021-08-26 204.95 206.90 200.00 200.00 0.0M
2021-08-25 199.50 199.50 197.00 198.00 0.0M
2021-08-24 183.00 190.00 183.00 190.00 0.0M
2021-08-23 182.00 183.00 182.00 182.80 0.0M
2021-08-20 191.45 191.45 191.45 191.45 0.0M
2021-08-17 211.00 211.00 200.00 201.50 0.0M
2021-08-16 198.00 204.00 198.00 201.50 0.0M
2021-08-13 211.95 211.95 202.00 207.00 0.0M
2021-08-12 197.00 209.00 197.00 208.75 0.0M
2021-08-11 207.35 207.35 207.35 207.35 0.0M
2021-08-10 220.00 225.00 218.25 218.25 0.0M
2021-08-09 230.40 230.40 218.50 229.70 0.0M
2021-08-06 240.00 240.00 228.00 230.00 0.0M
2021-08-05 244.00 244.00 231.80 239.90 0.0M
2021-08-04 245.00 246.00 242.05 244.00 0.0M
2021-08-03 247.00 252.00 247.00 252.00 0.0M
2021-08-02 258.00 258.00 258.00 258.00 0.0M
2021-07-30 258.00 258.00 258.00 258.00 0.0M
2021-07-29 248.00 250.00 248.00 250.00 0.0M
2021-07-28 237.00 247.00 237.00 247.00 0.0M
2021-07-27 241.25 249.00 241.25 248.85 0.0M
2021-07-26 241.00 242.05 241.00 241.65 0.0M
2021-07-22 259.95 259.95 252.00 252.00 0.0M
2021-07-20 243.50 261.00 243.50 251.70 0.0M
2021-07-19 256.00 256.00 256.00 256.00 0.0M
2021-07-16 255.00 255.00 255.00 255.00 0.0M
2021-07-15 249.00 260.40 249.00 252.00 0.0M
2021-07-14 248.00 248.00 248.00 248.00 0.0M
2021-07-13 240.00 245.00 240.00 242.35 0.0M
2021-07-12 254.05 254.50 249.85 252.20 0.0M
2021-07-09 254.50 265.00 254.50 263.00 0.0M
2021-07-08 263.00 263.00 250.00 253.50 0.0M
2021-07-07 254.75 266.20 251.80 252.05 0.0M
2021-07-06 268.00 268.00 265.00 265.00 0.0M
2021-07-05 261.00 276.00 261.00 269.50 0.0M
2021-07-02 272.00 272.00 272.00 272.00 0.0M
2021-07-01 271.00 272.00 271.00 272.00 0.0M
2021-06-30 280.00 280.00 269.00 271.00 0.0M
2021-06-29 268.30 280.00 268.00 280.00 0.0M
2021-06-28 290.00 290.00 280.00 280.00 0.0M
2021-06-25 287.00 288.00 286.95 288.00 0.0M
2021-06-24 286.85 286.85 282.00 286.00 0.0M
2021-06-23 290.00 290.00 275.60 282.00 0.0M
2021-06-22 290.00 291.00 290.00 290.00 0.0M
2021-06-21 283.00 292.00 283.00 290.00 0.0M
2021-06-18 285.00 285.00 272.00 281.35 0.0M
2021-06-17 296.00 298.40 280.20 281.80 0.0M
2021-06-16 290.00 292.00 285.00 290.00 0.0M
2021-06-15 294.95 294.95 285.00 289.75 0.0M
2021-06-14 267.90 294.00 267.90 280.95 0.0M
2021-06-11 286.00 293.00 279.05 282.00 0.0M
2021-06-10 290.00 290.00 285.00 287.50 0.0M
2021-06-09 274.00 286.15 273.00 282.90 0.0M
2021-06-08 284.00 284.00 265.00 272.55 0.1M
2021-06-07 273.00 273.15 260.15 273.15 0.1M
2021-06-04 260.15 260.15 260.10 260.15 0.0M
2021-06-03 247.70 247.80 233.00 247.80 0.0M
2021-06-02 215.70 238.40 215.70 236.00 0.1M
2021-06-01 228.50 239.70 227.05 227.05 0.0M
2021-05-31 255.00 255.00 239.00 239.00 0.1M
2021-05-28 251.55 251.55 251.55 251.55 0.0M
2021-05-27 239.60 239.60 239.60 239.60 0.0M
2021-05-26 228.20 228.20 228.20 228.20 0.0M
2021-05-25 217.35 217.35 217.35 217.35 0.0M
2021-05-24 207.00 207.00 207.00 207.00 0.0M
2021-05-21 190.00 197.15 190.00 197.15 0.0M
2021-05-20 177.00 189.00 177.00 187.80 0.0M
2021-05-19 168.60 185.20 168.60 185.20 0.0M
2021-05-17 172.00 176.40 172.00 176.40 0.0M
2021-05-14 173.90 176.00 165.00 171.35 0.0M
2021-05-12 168.00 168.00 168.00 168.00 0.0M
2021-05-10 176.00 176.00 176.00 176.00 0.0M
2021-05-06 175.00 176.05 175.00 176.00 0.0M
2021-05-05 179.00 184.80 179.00 184.00 0.0M
2021-05-04 176.00 176.00 176.00 176.00 0.0M
2021-05-03 168.50 168.50 168.50 168.50 0.0M
2021-04-30 170.00 170.00 161.65 168.50 0.0M
2021-04-29 169.00 177.00 169.00 170.15 0.0M
2021-04-28 169.00 169.00 169.00 169.00 0.0M
2021-04-27 175.00 175.00 175.00 175.00 0.0M
2021-04-26 177.00 177.00 177.00 177.00 0.0M
2021-04-23 177.00 177.00 177.00 177.00 0.0M
2021-04-22 170.00 177.50 170.00 177.50 0.0M
2021-04-15 177.00 177.00 177.00 177.00 0.0M
2021-04-13 186.00 186.00 180.00 186.00 0.0M
2021-04-12 178.00 189.50 172.90 184.95 0.0M
2021-04-09 189.50 189.50 180.20 182.00 0.0M
2021-04-08 185.00 187.00 185.00 187.00 0.0M
2021-04-07 174.00 180.00 173.00 178.35 0.0M
2021-04-05 159.60 175.90 159.60 175.75 0.0M
2021-04-01 167.95 168.00 154.10 168.00 0.0M
2021-03-26 151.00 163.50 151.00 160.00 0.0M
2021-03-25 148.50 158.00 148.50 158.00 0.0M
2021-03-24 156.00 156.00 156.00 156.00 0.0M
2021-03-19 153.60 168.00 153.60 164.00 0.0M
2021-03-18 168.00 169.90 161.65 161.65 0.0M
2021-03-17 170.15 170.15 170.15 170.15 0.0M
2021-03-16 175.60 183.00 175.15 179.10 0.0M
2021-03-15 176.70 189.80 176.70 184.35 0.0M
2021-03-12 183.65 192.50 183.65 185.95 0.0M
2021-03-10 208.00 208.00 193.20 193.30 0.0M
2021-03-09 205.95 207.00 202.00 203.35 0.0M
2021-03-08 188.00 199.40 188.00 198.35 0.0M
2021-03-05 194.75 194.80 177.00 189.95 0.0M
2021-03-04 185.90 185.90 185.90 185.90 0.0M
2021-03-03 177.05 177.05 177.05 177.05 0.0M
2021-03-02 168.65 168.65 168.65 168.65 0.0M
2021-03-01 160.00 160.65 158.00 160.65 0.0M
2021-02-26 160.00 161.95 152.00 153.00 0.0M
2021-02-25 150.00 154.35 150.00 154.35 0.0M
2021-02-23 147.45 147.45 141.00 147.00 0.0M
2021-02-22 141.00 147.00 138.00 145.95 0.0M
2021-02-19 141.00 141.00 141.00 141.00 0.0M
2021-02-18 143.85 145.10 143.85 143.85 0.0M
2021-02-17 151.50 151.50 146.75 146.75 0.0M
2021-02-16 149.70 149.70 149.70 149.70 0.0M
2021-02-15 158.95 158.95 152.75 152.75 0.0M
2021-02-12 156.00 156.00 155.85 155.85 0.0M
2021-02-11 157.00 162.90 157.00 159.00 0.0M
2021-02-10 160.40 160.40 160.00 160.20 0.0M
2021-02-09 152.80 152.80 152.80 152.80 0.0M
2021-02-08 145.55 145.55 145.55 145.55 0.0M
2021-02-05 138.65 138.65 138.65 138.65 0.0M
2021-02-04 132.05 132.05 132.05 132.05 0.0M
2021-02-03 114.05 125.80 114.05 125.80 0.0M
2021-02-02 116.40 120.00 116.40 119.95 0.0M
2021-02-01 122.50 122.50 122.50 122.50 0.0M
2021-01-28 128.90 128.90 128.90 128.90 0.0M
2021-01-15 135.65 135.65 135.65 135.65 0.0M
2021-01-05 138.40 138.40 138.40 138.40 0.0M
2021-01-04 143.00 143.00 141.10 141.10 0.0M
2021-01-01 141.00 144.00 141.00 143.90 0.0M