Kabsons Industries Ltd (KABS)

KABS
🏛️ インド →
20.81
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 19.55 19.55 19.55 19.55 0.0M
2023-12-28 19.94 19.94 19.94 19.94 0.0M
2023-12-27 20.34 20.34 20.34 20.34 0.0M
2023-12-26 20.75 20.75 20.75 20.75 0.0M
2023-12-22 21.60 21.60 21.17 21.17 0.0M
2023-12-21 21.60 21.60 21.60 21.60 0.0M
2023-12-20 22.04 22.04 22.04 22.04 0.0M
2023-12-19 22.48 22.48 22.48 22.48 0.0M
2023-12-18 22.93 22.93 22.93 22.93 0.0M
2023-12-15 23.39 23.39 23.39 23.39 0.0M
2023-12-14 23.86 23.86 23.86 23.86 0.0M
2023-12-13 23.90 24.34 23.90 24.34 0.0M
2023-12-12 22.94 23.19 22.50 23.19 0.0M
2023-12-11 21.46 22.09 20.20 22.09 0.0M
2023-12-08 21.11 22.15 20.05 21.04 0.1M
2023-12-07 21.10 21.10 21.10 21.10 0.0M
2023-12-06 18.30 20.10 18.21 20.10 0.0M
2023-12-05 19.16 20.00 19.16 19.16 0.0M
2023-12-04 21.79 21.79 20.16 20.16 0.0M
2023-12-01 22.00 22.00 20.32 21.22 0.0M
2023-11-30 22.99 22.99 20.81 21.38 0.0M
2023-11-29 21.90 21.90 21.90 21.90 0.0M
2023-11-28 20.86 20.86 20.86 20.86 0.0M
2023-11-24 19.87 19.87 18.93 19.87 0.0M
2023-11-23 17.13 18.93 17.13 18.93 0.0M
2023-11-22 18.82 18.82 17.04 18.03 0.0M
2023-11-21 17.93 17.93 17.93 17.93 0.0M
2023-11-20 17.08 17.08 17.05 17.08 0.0M
2023-11-17 16.27 16.27 15.99 16.27 0.0M
2023-11-16 15.50 15.50 15.50 15.50 0.0M
2023-11-15 14.77 14.77 14.77 14.77 0.0M
2023-11-13 14.20 14.20 12.90 14.07 0.0M
2023-11-12 12.95 13.59 12.95 13.55 0.0M
2023-11-10 13.75 13.75 12.95 12.95 0.0M
2023-11-09 13.90 13.90 12.81 13.46 0.0M
2023-11-08 13.20 13.50 12.80 13.27 0.0M
2023-11-07 13.05 13.31 12.51 12.91 0.0M
2023-11-06 12.76 13.20 12.50 13.05 0.0M
2023-11-03 12.42 13.00 12.42 12.78 0.0M
2023-11-02 13.20 13.20 12.41 12.42 0.0M
2023-11-01 13.30 13.30 12.21 12.62 0.0M
2023-10-31 13.45 13.45 12.75 12.76 0.0M
2023-10-30 13.37 13.37 12.70 12.81 0.0M
2023-10-27 12.50 13.12 11.89 13.11 0.0M
2023-10-26 12.80 12.80 12.16 12.50 0.0M
2023-10-25 13.85 13.85 12.60 12.80 0.0M
2023-10-23 13.26 13.90 12.80 13.25 0.0M
2023-10-20 13.10 13.90 13.10 13.39 0.0M
2023-10-19 14.20 14.20 13.30 13.32 0.0M
2023-10-18 13.00 14.10 12.91 13.70 0.0M
2023-10-17 14.13 14.50 13.20 13.53 0.0M
2023-10-16 13.53 14.10 13.10 13.87 0.0M
2023-10-13 13.50 13.50 12.85 13.50 0.0M
2023-10-12 13.43 13.90 12.81 13.15 0.0M
2023-10-11 13.30 13.30 12.80 13.30 0.0M
2023-10-10 12.99 12.99 12.40 12.70 0.0M
2023-10-09 13.48 13.48 12.40 12.40 0.0M
2023-10-06 12.80 13.17 11.93 12.84 0.0M
2023-10-05 12.35 12.80 12.35 12.55 0.0M
2023-10-04 12.84 12.84 12.21 12.35 0.0M
2023-10-03 11.79 12.96 11.79 12.60 0.0M
2023-09-29 12.43 12.43 12.05 12.40 0.0M
2023-09-28 12.45 12.45 12.00 12.44 0.0M
2023-09-27 11.72 12.47 11.72 12.45 0.0M
2023-09-26 12.89 12.89 12.00 12.28 0.0M
2023-09-25 13.25 13.25 12.35 12.36 0.0M
2023-09-22 13.92 13.92 12.99 12.99 0.0M
2023-09-21 14.19 14.19 13.02 13.65 0.0M
2023-09-20 13.98 13.98 13.17 13.69 0.0M
2023-09-18 13.70 13.70 13.05 13.41 0.0M
2023-09-15 13.98 13.98 12.91 13.50 0.0M
2023-09-14 13.11 13.70 12.46 13.53 0.0M
2023-09-13 13.50 13.50 13.11 13.11 0.0M
2023-09-12 13.99 13.99 13.25 13.80 0.0M
2023-09-11 14.03 14.40 13.60 13.92 0.0M
2023-09-08 14.25 14.25 12.93 13.75 0.0M
2023-09-07 13.30 13.61 12.33 13.61 0.0M
2023-09-06 13.80 13.80 12.86 12.97 0.0M
2023-09-05 14.94 14.94 13.52 13.53 0.0M
2023-09-04 14.24 14.25 13.58 14.23 0.0M
2023-09-01 13.58 13.58 13.26 13.58 0.0M
2023-08-31 12.75 12.94 12.75 12.94 0.0M
2023-08-30 12.00 12.33 12.00 12.33 0.0M
2023-08-29 11.70 11.78 11.22 11.75 0.0M
2023-08-28 11.26 11.26 11.20 11.22 0.0M
2023-08-25 11.75 11.75 10.72 10.73 0.0M
2023-08-24 11.45 11.78 11.23 11.23 0.0M
2023-08-23 10.90 11.43 10.90 11.23 0.0M
2023-08-22 11.25 11.65 10.69 10.89 0.0M
2023-08-21 11.07 11.30 10.90 11.25 0.0M
2023-08-18 11.60 11.60 10.60 11.44 0.0M
2023-08-17 11.65 11.65 11.10 11.15 0.0M
2023-08-16 11.29 11.29 10.30 11.10 0.0M
2023-08-14 10.76 10.76 10.50 10.76 0.0M
2023-08-11 10.34 10.34 9.87 10.25 0.0M
2023-08-10 10.19 10.19 9.74 9.87 0.0M
2023-08-09 10.20 10.20 10.10 10.11 0.0M
2023-08-08 10.29 10.30 9.65 10.20 0.0M
2023-08-07 10.34 10.34 9.76 10.11 0.0M
2023-08-04 9.82 10.19 9.82 10.14 0.0M
2023-08-03 10.20 10.50 9.59 10.02 0.0M
2023-08-02 9.51 10.33 9.51 10.00 0.0M
2023-08-01 10.20 10.20 9.55 9.90 0.0M
2023-07-31 9.90 10.33 9.90 10.00 0.0M
2023-07-28 9.80 10.61 9.71 9.94 0.0M
2023-07-27 11.20 11.20 10.20 10.22 0.0M
2023-07-26 10.54 10.97 10.04 10.73 0.0M
2023-07-25 10.14 10.61 9.65 10.45 0.0M
2023-07-24 10.02 10.69 10.02 10.14 0.0M
2023-07-21 10.54 10.54 10.15 10.24 0.0M
2023-07-20 10.58 10.59 10.05 10.54 0.0M
2023-07-19 10.53 10.59 10.02 10.11 0.0M
2023-07-18 10.47 10.68 9.75 10.53 0.0M
2023-07-17 10.20 10.79 10.20 10.26 0.0M
2023-07-14 10.50 10.90 9.98 10.63 0.0M
2023-07-13 10.70 10.98 10.50 10.50 0.0M
2023-07-12 10.52 10.72 10.20 10.71 0.0M
2023-07-11 10.52 10.89 10.26 10.31 0.0M
2023-07-10 10.79 10.99 10.49 10.70 0.0M
2023-07-07 11.00 11.50 10.45 10.52 0.0M
2023-07-06 10.89 11.21 10.26 11.00 0.0M
2023-07-05 10.68 10.68 10.26 10.68 0.0M
2023-07-04 10.75 10.75 10.26 10.68 0.0M
2023-07-03 10.25 10.52 10.25 10.50 0.0M
2023-06-30 10.58 10.58 9.62 10.02 0.0M
2023-06-28 10.82 10.82 10.02 10.08 0.0M
2023-06-27 10.31 10.82 10.30 10.31 0.0M
2023-06-26 10.81 10.81 10.30 10.31 0.0M
2023-06-23 10.81 10.81 10.51 10.81 0.0M
2023-06-22 11.35 11.35 10.60 10.81 0.0M
2023-06-21 10.50 11.02 10.50 11.02 0.0M
2023-06-20 11.02 11.02 10.00 10.50 0.0M
2023-06-19 10.50 11.25 10.42 10.50 0.0M
2023-06-16 11.50 11.50 10.93 10.96 0.0M
2023-06-15 11.00 11.64 10.54 11.50 0.0M
2023-06-14 10.80 11.11 10.07 11.09 0.0M
2023-06-13 11.25 11.25 10.59 10.59 0.0M
2023-06-12 11.20 11.25 10.40 11.14 0.0M
2023-06-09 10.58 10.88 10.28 10.86 0.0M
2023-06-08 10.29 11.00 10.00 10.37 0.0M
2023-06-07 10.50 10.54 9.61 10.50 0.0M
2023-06-06 10.00 10.13 9.23 10.04 0.0M
2023-06-05 10.07 10.53 9.57 9.65 0.0M
2023-06-02 10.99 10.99 10.07 10.07 0.0M
2023-06-01 10.19 10.65 9.69 10.60 0.0M
2023-05-31 10.20 10.68 9.69 10.19 0.0M
2023-05-30 10.21 10.39 9.70 10.20 0.0M
2023-05-29 10.44 10.44 9.91 10.21 0.0M
2023-05-26 10.60 10.61 10.00 10.43 0.0M
2023-05-25 9.88 10.23 9.40 10.22 0.0M
2023-05-24 10.00 10.00 9.50 9.88 0.0M
2023-05-23 10.00 10.00 9.45 9.99 0.0M
2023-05-22 9.95 9.95 9.48 9.92 0.0M
2023-05-19 9.35 9.54 8.69 9.48 0.0M
2023-05-18 9.07 9.56 9.07 9.13 0.0M
2023-05-17 9.55 9.55 9.07 9.17 0.0M
2023-05-16 9.31 9.59 9.02 9.10 0.0M
2023-05-15 9.70 9.98 9.21 9.49 0.0M
2023-05-12 9.89 9.89 9.01 9.69 0.0M
2023-05-11 10.10 10.10 9.45 9.46 0.0M
2023-05-10 9.45 10.13 9.19 9.87 0.0M
2023-05-09 9.45 9.94 9.45 9.67 0.0M
2023-05-08 10.30 10.30 9.36 9.94 0.0M
2023-05-05 10.00 10.00 9.08 9.85 0.0M
2023-05-04 10.00 10.20 9.50 9.54 0.0M
2023-05-03 10.15 10.15 9.70 10.00 0.0M
2023-05-02 9.50 10.17 9.25 10.15 0.0M
2023-04-28 9.69 9.69 9.69 9.69 0.0M
2023-04-27 9.30 10.18 9.22 9.23 0.0M
2023-04-26 9.50 9.95 9.05 9.70 0.0M
2023-04-25 9.00 9.50 8.61 9.50 0.0M
2023-04-24 9.89 9.89 9.00 9.05 0.0M
2023-04-21 9.45 9.45 9.43 9.43 0.0M
2023-04-20 9.45 9.95 9.45 9.92 0.0M
2023-04-19 9.94 9.94 9.45 9.93 0.0M
2023-04-18 9.29 9.98 9.29 9.94 0.0M
2023-04-17 10.05 10.29 9.74 9.74 0.0M
2023-04-13 10.38 10.38 9.50 10.25 0.0M
2023-04-12 9.44 9.90 9.30 9.90 0.0M
2023-04-11 9.40 10.16 9.30 9.44 0.0M
2023-04-10 10.00 10.10 9.50 9.68 0.0M
2023-04-06 9.80 9.80 9.05 9.80 0.0M
2023-04-05 9.34 9.34 9.34 9.34 0.0M
2023-04-03 9.14 9.14 8.81 8.90 0.0M
2023-03-31 8.00 8.71 8.00 8.71 0.0M
2023-03-29 8.48 8.48 8.23 8.30 0.0M
2023-03-28 9.52 9.52 8.65 8.65 0.0M
2023-03-27 8.85 9.38 8.50 9.10 0.0M
2023-03-24 9.40 9.49 8.85 8.94 0.0M
2023-03-23 9.50 9.50 9.15 9.15 0.0M
2023-03-22 9.10 9.50 8.95 9.50 0.0M
2023-03-21 9.00 9.50 9.00 9.26 0.0M
2023-03-20 9.64 9.64 9.01 9.32 0.0M
2023-03-17 9.40 9.83 9.02 9.45 0.0M
2023-03-16 9.51 10.14 9.45 9.49 0.0M
2023-03-15 9.99 10.28 9.34 9.94 0.0M
2023-03-14 9.72 9.85 9.31 9.83 0.0M
2023-03-13 9.67 10.09 9.38 9.72 0.0M
2023-03-10 9.98 9.98 9.49 9.87 0.0M
2023-03-09 9.70 10.00 9.70 9.98 0.0M
2023-03-08 10.35 10.35 9.62 9.90 0.0M
2023-03-06 9.40 10.02 9.40 10.00 0.0M
2023-03-03 10.10 10.10 9.50 9.55 0.0M
2023-03-02 10.24 10.24 9.82 9.86 0.0M
2023-03-01 9.95 10.10 9.74 10.03 0.0M
2023-02-28 10.17 10.38 9.67 9.74 0.0M
2023-02-27 9.77 10.24 9.29 10.17 0.0M
2023-02-24 10.10 10.60 9.61 9.77 0.0M
2023-02-23 10.00 10.47 9.80 10.11 0.0M
2023-02-22 10.84 10.97 10.30 10.30 0.0M
2023-02-21 10.83 11.18 10.29 10.84 0.0M
2023-02-20 11.28 11.28 10.83 10.83 0.0M
2023-02-17 9.79 10.81 9.79 10.81 0.0M
2023-02-16 11.36 11.36 10.28 10.30 0.0M
2023-02-15 10.80 10.82 10.30 10.82 0.0M
2023-02-14 11.00 11.00 10.31 10.31 0.0M
2023-02-13 10.95 10.95 10.20 10.85 0.0M
2023-02-10 10.00 10.82 9.80 10.73 0.0M
2023-02-09 10.00 10.88 9.99 10.31 0.0M
2023-02-08 10.75 11.24 10.50 10.51 0.0M
2023-02-07 9.90 10.92 9.88 10.75 0.0M
2023-02-06 10.90 10.90 10.37 10.40 0.0M
2023-02-03 10.90 11.00 10.45 10.91 0.0M
2023-02-02 10.85 11.12 10.65 10.90 0.0M
2023-02-01 11.19 11.34 10.46 10.60 0.0M
2023-01-31 10.92 10.92 9.88 10.80 0.0M
2023-01-30 10.95 11.48 10.40 10.40 0.0M
2023-01-27 11.22 11.72 10.77 10.94 0.0M
2023-01-25 11.65 11.92 11.19 11.22 0.0M
2023-01-24 11.93 12.50 11.33 11.75 0.0M
2023-01-23 11.95 12.00 11.34 11.92 0.0M
2023-01-20 11.99 12.00 11.43 11.93 0.0M
2023-01-19 12.20 12.20 11.70 11.99 0.0M
2023-01-18 11.50 12.00 11.42 11.99 0.0M
2023-01-17 11.62 12.11 11.62 11.90 0.0M
2023-01-16 12.19 12.19 11.40 11.62 0.0M
2023-01-13 12.27 12.27 11.44 11.75 0.0M
2023-01-12 11.80 12.25 11.34 12.00 0.0M
2023-01-11 12.31 12.31 11.78 11.82 0.0M
2023-01-10 11.95 12.36 11.36 11.99 0.0M
2023-01-09 12.50 12.50 11.64 11.95 0.0M
2023-01-06 11.69 12.24 11.69 12.22 0.0M
2023-01-05 12.40 12.40 12.00 12.25 0.0M
2023-01-04 11.78 12.49 11.77 12.25 0.0M
2023-01-03 11.56 12.70 11.56 12.30 0.0M
2023-01-02 12.36 12.36 11.61 12.11 0.0M