Infronics Systems Ltd (IFRL)

IFRL
🏛️ インド →
28.48
最終更新: 2025-10-03
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
2025-10-03 29.50 29.50 27.60 28.48 0.0M
2025-10-01 26.10 28.99 26.10 28.99 0.0M
2025-09-30 29.44 29.44 27.27 28.68 0.0M
2025-09-29 29.98 29.98 27.30 27.42 0.0M
2025-09-26 29.00 29.00 27.49 28.06 0.0M
2025-09-25 29.05 29.05 28.15 28.75 0.0M
2025-09-24 29.50 29.50 28.10 28.91 0.0M
2025-09-23 28.94 28.99 27.46 28.99 0.0M
2025-09-22 28.99 29.50 28.00 28.37 0.0M
2025-09-19 28.32 29.05 28.32 28.99 0.0M
2025-09-18 29.58 29.58 27.85 28.30 0.0M
2025-09-17 29.67 29.67 27.32 28.31 0.0M
2025-09-16 29.00 29.80 27.40 28.40 0.0M
2025-09-15 28.85 29.00 26.99 29.00 0.0M
2025-09-12 28.20 28.50 27.00 28.15 0.0M
2025-09-11 27.12 28.96 27.12 27.76 0.0M
2025-09-10 29.99 29.99 27.12 27.91 0.0M
2025-09-09 28.90 29.50 28.11 28.83 0.0M
2025-09-08 28.68 29.97 26.50 27.25 0.0M
2025-09-05 30.29 30.29 28.68 29.11 0.0M
2025-09-04 30.15 30.15 28.62 29.23 0.0M
2025-09-03 30.98 30.98 28.62 29.55 0.0M
2025-09-02 30.40 30.40 28.71 29.35 0.0M
2025-09-01 31.00 31.00 29.00 29.75 0.0M
2025-08-29 30.29 31.04 28.51 29.35 0.0M
2025-08-28 31.49 31.49 29.80 30.81 0.0M
2025-08-26 31.79 31.79 28.65 30.44 0.0M
2025-08-25 28.13 30.79 28.13 30.40 0.0M
2025-08-22 31.11 31.11 29.30 30.17 0.0M
2025-08-21 30.23 31.42 30.23 31.11 0.0M
2025-08-20 31.74 31.74 30.11 31.43 0.0M
2025-08-19 30.01 31.90 30.01 30.85 0.0M
2025-08-18 30.10 30.99 30.10 30.72 0.0M
2025-08-14 33.00 33.00 29.37 31.39 0.0M
2025-08-13 31.10 31.40 30.25 31.29 0.0M
2025-08-12 31.55 31.55 29.51 29.52 0.0M
2025-08-11 31.98 31.98 29.20 31.56 0.0M
2025-08-08 31.98 31.98 30.10 30.91 0.0M
2025-08-07 30.97 35.11 30.50 30.54 0.0M
2025-08-06 31.72 32.47 30.29 30.98 0.0M
2025-08-05 32.49 32.49 30.84 31.72 0.0M
2025-08-04 31.62 31.65 31.00 31.65 0.0M
2025-08-01 31.71 31.86 30.50 31.62 0.0M
2025-07-31 27.56 33.74 27.56 31.71 0.0M
2025-07-30 31.85 33.73 31.03 32.46 0.0M
2025-07-29 33.99 33.99 31.55 32.54 0.0M
2025-07-28 34.41 34.41 31.55 32.33 0.0M
2025-07-25 33.66 33.66 32.00 32.88 0.0M
2025-07-24 34.48 34.48 32.01 32.88 0.0M
2025-07-23 34.70 34.70 31.05 32.16 0.0M
2025-07-22 33.89 33.89 32.32 32.50 0.0M
2025-07-21 33.05 33.05 32.32 32.81 0.0M
2025-07-18 32.99 33.15 32.99 33.05 0.0M
2025-07-17 35.00 35.00 32.11 32.83 0.0M
2025-07-16 33.41 33.50 32.00 33.27 0.0M
2025-07-15 32.80 33.90 32.03 33.41 0.0M
2025-07-14 33.99 33.99 31.79 32.80 0.0M
2025-07-11 32.11 33.73 32.11 33.26 0.0M
2025-07-10 33.94 33.94 32.25 33.06 0.0M
2025-07-09 33.80 34.47 31.65 32.81 0.0M
2025-07-08 33.97 33.97 32.09 32.98 0.0M
2025-07-07 34.39 34.39 32.00 33.27 0.0M
2025-07-04 34.32 34.32 32.61 33.49 0.0M
2025-07-03 33.01 33.90 33.00 33.34 0.0M
2025-07-02 33.89 33.89 32.35 33.00 0.0M
2025-07-01 33.96 33.96 32.67 32.95 0.0M
2025-06-30 33.84 33.84 32.31 32.32 0.0M
2025-06-27 33.27 33.27 31.53 32.78 0.0M
2025-06-26 33.00 34.00 31.52 31.82 0.0M
2025-06-25 34.84 34.84 32.82 33.41 0.0M
2025-06-24 33.17 33.17 30.11 32.87 0.0M
2025-06-23 30.85 32.80 30.85 32.17 0.0M
2025-06-20 33.87 33.87 30.00 30.52 0.0M
2025-06-19 34.25 34.25 31.55 31.98 0.0M
2025-06-18 35.90 35.90 32.26 33.07 0.0M
2025-06-17 34.90 34.90 31.85 33.41 0.0M
2025-06-16 35.75 35.75 32.06 32.92 0.0M
2025-06-13 32.49 32.49 30.22 32.27 0.0M
2025-06-12 33.10 33.10 32.05 32.49 0.0M
2025-06-11 33.17 34.46 32.05 32.98 0.0M
2025-06-10 33.82 34.70 31.99 32.37 0.0M
2025-06-09 33.45 33.50 32.40 33.00 0.0M
2025-06-06 34.59 35.15 32.49 33.45 0.0M
2025-06-05 38.18 39.90 32.37 33.53 0.1M
2025-06-04 37.65 40.96 37.65 38.83 0.0M
2025-06-03 40.00 40.00 38.20 39.90 0.0M
2025-06-02 43.90 43.90 38.03 39.99 0.0M
2025-05-30 43.00 43.00 40.22 41.84 0.0M
2025-05-29 42.00 42.10 40.00 41.06 0.0M
2025-05-28 41.99 43.00 39.00 42.13 0.0M
2025-05-27 44.98 44.98 40.02 40.84 0.0M
2025-05-26 44.99 44.99 41.63 42.22 0.0M
2025-05-23 43.49 43.50 42.00 42.70 0.0M
2025-05-22 40.65 44.98 40.65 43.06 0.0M
2025-05-21 44.98 44.98 42.00 43.25 0.0M
2025-05-20 45.48 45.48 41.10 43.35 0.0M
2025-05-19 45.90 45.90 42.75 44.66 0.0M
2025-05-16 45.80 45.80 42.00 42.75 0.0M
2025-05-15 41.90 44.36 41.89 42.50 0.0M
2025-05-14 44.35 44.45 42.55 44.36 0.0M
2025-05-13 47.91 47.91 41.70 44.35 0.0M
2025-05-12 41.42 45.00 40.00 43.78 0.0M
2025-05-09 42.27 42.27 37.53 41.62 0.0M
2025-05-08 39.00 41.99 38.19 40.47 0.0M
2025-05-07 44.00 44.00 38.75 39.93 0.0M
2025-05-06 43.50 43.50 38.70 39.40 0.0M
2025-05-05 45.00 45.00 43.00 43.41 0.0M
2025-05-02 42.79 42.79 39.28 41.97 0.0M
2025-04-30 46.99 46.99 39.30 40.52 0.0M
2025-04-29 43.93 49.66 42.89 44.69 0.0M
2025-04-28 45.00 45.00 40.00 41.39 0.0M
2025-04-25 43.49 43.49 39.96 41.00 0.0M
2025-04-24 39.05 40.10 38.60 39.15 0.0M
2025-04-23 39.04 41.45 38.50 39.98 0.0M
2025-04-22 40.58 40.90 38.71 39.84 0.0M
2025-04-21 38.21 41.79 38.21 40.91 0.0M
2025-04-17 42.29 42.29 38.01 39.94 0.0M
2025-04-16 42.35 42.35 41.00 41.50 0.0M
2025-04-15 37.30 42.40 37.30 40.87 0.0M
2025-04-11 40.90 41.99 39.55 41.26 0.0M
2025-04-09 42.90 42.90 38.37 40.90 0.0M
2025-04-08 43.95 43.95 36.25 39.07 0.0M
2025-04-07 38.99 39.99 37.59 37.59 0.0M
2025-04-04 42.99 42.99 36.50 38.99 0.0M
2025-04-03 39.99 39.99 36.05 37.50 0.0M
2025-04-02 38.49 38.49 34.63 38.17 0.0M
2025-04-01 34.83 38.01 34.83 36.50 0.0M
2025-03-28 37.30 37.31 34.65 35.72 0.0M
2025-03-27 39.00 39.00 36.00 37.30 0.0M
2025-03-26 43.80 45.38 37.01 38.48 0.1M
2025-03-25 38.99 39.77 35.01 37.82 0.0M
2025-03-24 34.89 40.21 34.39 38.45 0.0M
2025-03-21 36.00 36.00 32.31 33.51 0.0M
2025-03-20 34.59 34.59 33.00 33.53 0.0M
2025-03-19 34.40 36.00 33.50 34.59 0.0M
2025-03-18 38.90 38.90 34.20 35.61 0.0M
2025-03-17 38.05 38.05 36.45 36.70 0.0M
2025-03-13 36.11 36.11 33.10 35.45 0.0M
2025-03-12 34.49 34.49 33.00 33.99 0.0M
2025-03-11 38.00 38.00 33.50 35.97 0.0M
2025-03-10 36.97 36.97 35.10 36.28 0.0M
2025-03-07 35.90 35.90 32.00 34.55 0.0M
2025-03-06 35.91 35.91 33.00 33.62 0.0M
2025-03-05 33.20 33.50 31.51 32.86 0.0M
2025-03-04 31.36 34.63 31.36 33.85 0.0M
2025-03-03 40.98 40.98 32.41 33.97 0.0M
2025-02-28 36.90 36.90 33.00 34.72 0.0M
2025-02-27 36.80 36.80 33.80 35.86 0.0M
2025-02-25 39.11 39.11 34.35 34.87 0.0M
2025-02-24 40.68 40.68 36.69 36.69 0.0M
2025-02-21 39.10 39.10 34.23 34.46 0.0M
2025-02-20 37.98 37.98 32.02 35.55 0.0M
2025-02-19 37.71 37.71 34.16 35.64 0.0M
2025-02-18 39.10 39.10 37.89 37.89 0.0M
2025-02-17 39.86 39.86 34.50 36.95 0.0M
2025-02-14 39.83 39.83 34.84 38.14 0.0M
2025-02-13 39.15 40.00 37.14 39.41 0.0M
2025-02-12 43.99 43.99 37.00 39.20 0.0M
2025-02-11 40.48 40.48 37.00 37.76 0.0M
2025-02-10 42.88 42.88 37.93 39.77 0.0M
2025-02-07 40.40 42.10 38.40 39.95 0.0M
2025-02-06 43.99 43.99 40.00 41.23 0.0M
2025-02-05 44.49 44.49 40.06 40.97 0.0M
2025-02-04 42.00 42.77 39.43 40.78 0.0M
2025-02-03 39.80 41.50 39.80 41.06 0.0M
2025-02-01 44.94 44.94 40.49 41.22 0.0M
2025-01-31 43.69 43.69 40.23 41.83 0.0M
2025-01-30 43.99 43.99 40.53 41.25 0.0M
2025-01-29 43.89 43.89 40.00 42.30 0.0M
2025-01-28 44.57 44.57 41.50 41.70 0.0M
2025-01-27 45.97 45.97 40.65 44.57 0.0M
2025-01-24 43.00 45.99 43.00 44.37 0.0M
2025-01-23 45.86 45.99 44.05 44.59 0.0M
2025-01-22 46.95 46.95 43.36 45.86 0.0M
2025-01-21 47.89 47.89 44.01 44.02 0.0M
2025-01-20 46.63 47.88 44.25 46.49 0.0M
2025-01-17 47.25 48.05 44.72 45.25 0.0M
2025-01-16 48.80 48.80 46.35 47.25 0.0M
2025-01-15 48.00 48.00 43.27 45.21 0.0M
2025-01-14 40.10 45.00 40.10 44.61 0.0M
2025-01-13 43.50 44.81 42.70 43.69 0.0M
2025-01-10 47.97 47.97 44.32 45.92 0.0M
2025-01-09 45.99 47.00 44.21 46.15 0.0M
2025-01-08 46.20 48.63 45.50 47.63 0.0M
2025-01-07 48.64 48.64 45.36 47.14 0.0M
2025-01-06 50.28 50.28 45.13 46.77 0.0M
2025-01-03 50.35 50.35 48.00 49.29 0.0M
2025-01-02 48.76 52.10 48.76 50.35 0.0M
2025-01-01 48.00 49.96 48.00 49.47 0.0M