Kewal Kiran Clothing Ltd (KKCL)

KKCL
🏛️ インド →
548.95
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
2021-12-31 226.00 238.00 225.30 234.45 0.2M
2021-12-30 230.05 231.00 222.00 225.65 0.3M
2021-12-29 236.10 239.00 230.00 231.20 0.2M
2021-12-28 236.00 242.70 233.05 234.85 0.2M
2021-12-27 242.95 243.00 231.70 234.00 0.2M
2021-12-24 258.30 258.30 240.40 243.10 0.2M
2021-12-23 247.00 262.45 242.40 258.40 0.2M
2021-12-22 242.40 247.80 236.55 241.00 0.1M
2021-12-21 245.80 247.50 238.10 240.70 0.1M
2021-12-20 258.00 258.00 228.95 239.05 0.2M
2021-12-17 269.90 271.75 256.75 258.75 0.2M
2021-12-16 292.00 292.00 269.00 271.25 0.5M
2021-12-15 279.97 281.92 269.02 270.81 0.7M
2021-12-14 281.19 289.52 276.25 278.51 1.1M
2021-12-13 266.98 282.80 266.00 279.15 2.0M
2021-12-10 261.20 262.80 256.87 260.77 0.4M
2021-12-09 257.60 264.80 256.00 256.63 0.5M
2021-12-08 251.00 259.60 251.00 256.58 0.3M
2021-12-07 259.71 259.76 249.00 251.00 0.3M
2021-12-06 259.80 269.54 253.80 256.31 0.5M
2021-12-03 241.40 269.70 240.00 256.48 1.4M
2021-12-02 239.20 242.86 234.80 239.93 0.2M
2021-12-01 237.18 238.80 235.40 237.66 0.2M
2021-11-30 229.72 236.54 229.20 231.91 0.2M
2021-11-29 239.97 241.58 216.44 228.76 0.3M
2021-11-26 241.00 247.80 236.20 239.97 0.4M
2021-11-25 232.00 244.60 231.08 242.64 0.6M
2021-11-24 228.40 235.70 228.00 229.87 0.3M
2021-11-23 221.40 228.96 217.19 226.36 0.3M
2021-11-22 220.00 227.00 214.80 220.91 0.3M
2021-11-18 227.40 229.38 215.17 218.08 0.2M
2021-11-17 226.00 229.00 224.22 227.47 0.2M
2021-11-16 228.80 232.00 225.00 227.32 0.1M
2021-11-15 241.40 241.40 224.00 228.32 0.3M
2021-11-12 241.38 241.38 237.80 239.76 0.1M
2021-11-11 240.00 242.00 237.86 239.38 0.1M
2021-11-10 241.00 243.00 240.24 241.48 0.1M
2021-11-09 241.76 244.00 240.00 241.53 0.2M
2021-11-08 246.00 246.00 238.80 240.02 0.2M
2021-11-04 242.00 244.20 240.00 241.83 0.1M
2021-11-03 241.60 243.53 238.20 240.00 0.2M
2021-11-02 243.00 243.76 238.00 238.75 0.3M
2021-11-01 245.40 247.88 239.00 243.00 0.6M
2021-10-29 248.40 253.80 234.16 239.74 2.0M
2021-10-28 234.96 243.78 229.27 239.10 1.1M
2021-10-27 246.00 246.00 228.30 231.48 1.3M
2021-10-26 218.80 241.40 216.20 238.47 1.9M
2021-10-25 214.97 217.76 208.00 215.64 0.7M
2021-10-22 208.75 216.01 205.69 212.43 0.9M
2021-10-21 203.99 208.86 200.60 207.22 0.5M
2021-10-20 204.10 205.32 196.97 201.22 0.4M
2021-10-19 208.80 209.78 201.05 203.60 0.6M
2021-10-18 207.00 210.80 205.62 207.51 0.7M
2021-10-14 201.00 207.54 199.01 204.81 1.4M
2021-10-13 198.90 199.80 197.04 198.78 0.7M
2021-10-12 199.20 201.01 196.20 197.39 0.8M
2021-10-11 233.00 239.76 193.43 195.51 10.8M
2021-10-08 219.00 224.00 210.00 211.32 0.5M
2021-10-07 200.05 222.80 200.05 214.97 2.6M
2021-10-06 203.00 203.00 197.40 199.83 0.3M
2021-10-05 198.01 201.00 198.01 199.88 0.2M
2021-10-04 183.61 204.80 183.61 197.62 0.5M
2021-10-01 183.98 186.00 182.15 183.30 0.0M
2021-09-30 181.64 187.00 181.00 182.67 0.1M
2021-09-29 183.00 183.00 178.10 181.64 0.0M
2021-09-28 180.80 185.20 180.80 183.20 0.0M
2021-09-27 180.80 188.80 180.00 180.08 0.1M
2021-09-24 179.75 192.00 176.21 179.68 0.3M
2021-09-23 176.08 178.00 174.00 175.46 0.0M
2021-09-22 176.51 180.04 172.52 175.00 0.0M
2021-09-21 175.20 179.80 174.43 176.52 0.0M
2021-09-20 176.20 179.99 175.41 177.63 0.0M
2021-09-17 181.00 181.00 174.17 176.20 0.0M
2021-09-16 181.00 182.70 178.60 179.90 0.0M
2021-09-15 181.00 189.00 179.47 180.31 0.1M
2021-09-14 164.70 189.80 164.70 178.74 0.2M
2021-09-13 164.90 164.90 162.56 163.47 0.0M
2021-09-09 163.80 163.99 163.00 163.08 0.0M
2021-09-08 165.71 167.20 162.12 163.86 0.0M
2021-09-07 165.00 167.99 163.81 164.67 0.0M
2021-09-06 166.40 166.96 164.20 165.22 0.0M
2021-09-03 169.60 169.91 164.00 165.18 0.0M
2021-09-02 169.60 169.72 160.60 167.93 0.0M
2021-09-01 164.00 171.00 163.10 168.71 0.0M
2021-08-31 160.40 165.60 160.40 163.10 0.0M
2021-08-30 164.90 167.98 162.01 162.61 0.0M
2021-08-27 166.00 166.00 160.62 162.60 0.0M
2021-08-26 165.80 165.80 161.97 164.67 0.0M
2021-08-25 161.81 165.80 154.72 163.02 0.0M
2021-08-24 158.07 162.00 156.89 160.01 0.0M
2021-08-23 171.90 171.90 156.00 157.61 0.0M
2021-08-20 167.99 168.10 160.25 163.34 0.0M
2021-08-18 171.00 171.49 167.30 168.23 0.0M
2021-08-17 169.00 171.15 168.00 169.66 0.0M
2021-08-16 171.00 175.15 169.86 171.15 0.0M
2021-08-13 169.01 178.56 166.50 172.25 0.0M
2021-08-12 164.79 170.33 162.99 168.65 0.0M
2021-08-11 173.00 173.00 158.26 162.05 0.0M
2021-08-10 175.00 179.01 166.09 169.40 0.0M
2021-08-09 180.00 180.00 172.23 174.03 0.0M
2021-08-06 177.00 178.80 174.56 177.18 0.0M
2021-08-05 179.98 179.98 172.24 174.16 0.0M
2021-08-04 186.60 186.60 176.00 177.42 0.1M
2021-08-03 186.40 188.80 182.80 184.04 0.0M
2021-08-02 188.80 189.60 185.24 186.55 0.0M
2021-07-30 186.97 190.20 184.20 186.21 0.2M
2021-07-29 184.60 199.80 184.60 187.89 0.7M
2021-07-28 183.99 184.56 180.49 182.90 0.0M
2021-07-27 180.41 184.60 180.41 182.57 0.0M
2021-07-26 184.99 184.99 180.00 181.44 0.0M
2021-07-23 185.78 185.78 179.02 181.78 0.0M
2021-07-22 179.98 185.00 175.40 183.47 0.0M
2021-07-20 187.00 187.00 174.32 178.98 0.0M
2021-07-19 186.60 189.38 183.00 184.24 0.0M
2021-07-16 187.60 189.00 184.00 184.43 0.0M
2021-07-15 192.08 192.08 184.61 186.29 0.0M
2021-07-14 189.19 190.01 184.13 189.08 0.1M
2021-07-13 186.20 190.01 182.81 186.89 0.0M
2021-07-12 179.40 186.13 179.39 185.17 0.0M
2021-07-09 179.78 184.66 176.79 179.14 0.0M
2021-07-08 176.61 179.80 174.85 178.75 0.0M
2021-07-07 179.00 179.00 176.00 176.58 0.0M
2021-07-06 178.87 180.38 175.42 177.41 0.0M
2021-07-05 179.99 179.99 175.02 176.55 0.0M
2021-07-02 179.00 179.32 175.70 176.97 0.0M
2021-07-01 178.99 178.99 177.03 177.25 0.0M
2021-06-30 180.86 180.86 177.00 177.33 0.0M
2021-06-29 178.01 180.82 177.79 178.67 0.0M
2021-06-28 178.88 181.97 178.00 178.47 0.0M
2021-06-25 179.60 181.41 178.00 178.87 0.0M
2021-06-24 183.00 183.00 177.80 178.21 0.0M
2021-06-23 179.95 186.00 177.71 181.35 0.0M
2021-06-22 184.88 184.88 177.60 177.86 0.0M
2021-06-21 179.55 179.62 176.00 178.35 0.0M
2021-06-18 178.49 180.40 175.00 175.97 0.0M
2021-06-17 175.40 179.09 174.58 178.30 0.0M
2021-06-16 179.78 180.72 175.00 175.24 0.0M
2021-06-15 178.40 180.00 177.00 177.33 0.0M
2021-06-14 179.90 180.60 175.79 178.31 0.0M
2021-06-11 179.49 180.72 176.05 177.48 0.0M
2021-06-10 177.60 180.42 177.40 178.62 0.0M
2021-06-09 178.22 180.04 175.00 175.61 0.0M
2021-06-08 175.19 180.99 175.19 178.29 0.0M
2021-06-07 178.26 182.00 177.50 179.39 0.0M
2021-06-04 180.80 183.82 170.72 178.10 0.1M
2021-06-03 180.20 184.00 179.91 180.74 0.0M
2021-06-02 185.94 185.94 178.00 180.14 0.0M
2021-06-01 192.00 195.20 182.30 183.37 0.1M
2021-05-31 177.60 195.00 173.91 182.07 0.1M
2021-05-28 175.00 181.19 172.01 175.42 0.0M
2021-05-27 176.59 176.79 171.85 172.95 0.0M
2021-05-26 181.99 183.60 175.96 176.80 0.0M
2021-05-25 183.97 184.01 178.00 181.36 0.0M
2021-05-24 184.00 187.60 179.20 179.88 0.0M
2021-05-21 178.00 180.04 175.20 178.14 0.0M
2021-05-20 183.95 189.40 174.00 176.82 0.0M
2021-05-19 182.80 184.20 178.00 181.04 0.0M
2021-05-18 177.01 182.91 176.13 181.81 0.3M
2021-05-17 177.80 179.80 176.20 178.75 0.0M
2021-05-14 176.80 179.80 173.00 175.64 0.0M
2021-05-12 183.60 183.60 173.60 174.92 0.0M
2021-05-11 177.00 179.40 172.00 176.93 0.0M
2021-05-10 175.00 175.99 170.02 173.63 0.0M
2021-05-07 175.81 175.81 172.00 172.71 0.0M
2021-05-06 174.40 179.47 174.40 175.70 0.0M
2021-05-05 177.80 177.83 173.60 174.53 0.0M
2021-05-04 164.00 196.16 164.00 176.41 0.2M
2021-05-03 165.99 168.29 160.80 163.47 0.0M
2021-04-30 168.61 168.61 163.61 164.74 0.0M
2021-04-29 170.99 170.99 167.11 168.71 0.0M
2021-04-28 165.03 169.99 165.03 168.69 0.0M
2021-04-27 171.60 171.79 163.00 165.15 0.0M
2021-04-26 165.27 171.28 165.20 168.50 0.0M
2021-04-23 164.89 172.00 164.02 170.24 0.0M
2021-04-22 165.81 167.29 161.39 163.54 0.0M
2021-04-20 167.21 171.04 164.01 166.73 0.0M
2021-04-19 173.00 174.59 163.10 166.22 0.0M
2021-04-16 174.63 176.38 170.00 170.86 0.0M
2021-04-15 165.86 189.54 163.00 172.99 0.0M
2021-04-13 163.48 167.20 161.33 163.83 0.0M
2021-04-12 172.00 172.00 160.32 162.94 0.0M
2021-04-09 170.10 172.17 169.31 170.13 0.0M
2021-04-08 170.26 172.17 166.00 169.98 0.0M
2021-04-07 167.90 174.00 167.55 169.84 0.0M
2021-04-06 171.00 173.33 162.20 165.69 0.0M
2021-04-05 177.00 177.00 167.00 168.47 0.0M
2021-04-01 172.50 178.49 172.50 174.75 0.0M
2021-03-31 173.10 178.99 172.21 173.34 0.0M
2021-03-30 183.00 183.00 168.31 173.05 0.0M
2021-03-26 176.11 184.99 174.50 182.42 0.0M
2021-03-25 179.68 179.68 175.00 176.11 0.0M
2021-03-24 178.91 181.99 176.71 179.80 0.0M
2021-03-23 182.20 182.20 178.20 179.06 0.0M
2021-03-22 180.07 184.36 178.77 182.12 0.0M
2021-03-19 186.00 186.55 179.00 180.06 0.0M
2021-03-18 189.00 190.98 184.00 185.17 0.0M
2021-03-17 191.41 191.41 186.00 188.01 0.0M
2021-03-16 189.08 192.25 186.11 190.62 0.0M
2021-03-15 186.01 188.47 184.03 185.17 0.0M
2021-03-12 191.87 191.97 187.00 187.70 0.0M
2021-03-10 185.00 193.00 184.00 186.15 0.0M
2021-03-09 184.59 185.00 182.00 184.36 0.0M
2021-03-08 185.00 185.49 183.38 184.00 0.0M
2021-03-05 185.60 185.90 181.25 183.38 0.0M
2021-03-04 184.00 185.00 181.21 184.25 0.0M
2021-03-03 180.61 184.28 180.21 183.64 0.0M
2021-03-02 182.72 184.21 180.23 181.58 0.0M
2021-03-01 185.00 186.00 182.51 183.58 0.0M
2021-02-26 180.00 182.39 178.00 181.44 0.0M
2021-02-25 182.23 184.00 179.62 180.03 0.0M
2021-02-24 177.00 183.00 176.99 182.07 0.0M
2021-02-23 177.58 179.37 177.57 178.22 0.0M
2021-02-22 178.75 180.00 177.00 177.99 0.0M
2021-02-19 178.39 180.00 177.01 178.25 0.0M
2021-02-18 181.00 182.00 178.00 178.03 0.0M
2021-02-17 178.11 181.40 176.05 179.56 0.0M
2021-02-16 179.86 181.21 178.00 178.59 0.0M
2021-02-15 179.91 180.00 177.39 178.32 0.0M
2021-02-12 180.92 181.53 178.40 179.91 0.0M
2021-02-11 176.65 181.70 175.03 180.92 0.0M
2021-02-10 177.23 180.87 176.20 176.65 0.0M
2021-02-09 178.00 181.10 175.01 177.23 0.0M
2021-02-08 182.88 183.61 177.00 177.60 0.0M
2021-02-05 186.40 186.40 179.00 179.13 0.0M
2021-02-04 184.00 190.60 182.14 185.51 0.0M
2021-02-03 180.64 190.11 180.01 184.75 0.0M
2021-02-02 177.23 182.39 177.23 180.64 0.0M
2021-02-01 183.58 184.80 175.00 177.04 0.0M
2021-01-29 178.63 181.21 175.20 177.21 0.0M
2021-01-28 177.32 184.57 175.00 178.63 0.0M
2021-01-27 179.30 184.00 175.60 177.99 0.0M
2021-01-25 186.79 186.79 178.01 179.17 0.0M
2021-01-22 186.99 186.99 180.40 182.21 0.0M
2021-01-21 185.20 186.53 182.25 183.92 0.0M
2021-01-20 186.00 187.00 183.39 184.83 0.0M
2021-01-19 186.23 190.99 182.01 183.39 0.0M
2021-01-18 180.83 189.99 180.02 186.23 0.0M
2021-01-15 183.01 184.95 180.01 181.22 0.0M
2021-01-14 183.72 185.48 183.12 183.89 0.0M
2021-01-13 187.99 187.99 180.20 182.93 0.0M
2021-01-12 187.01 189.01 183.05 185.39 0.0M
2021-01-11 197.00 197.00 185.00 188.81 0.0M
2021-01-08 190.00 197.19 186.71 190.50 0.0M
2021-01-07 187.30 195.00 181.20 186.71 0.0M
2021-01-06 191.00 195.80 180.40 187.30 0.0M
2021-01-05 173.42 206.50 170.00 192.08 0.2M
2021-01-04 168.57 178.44 166.05 173.42 0.0M
2021-01-01 169.00 169.00 164.21 168.58 0.0M