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
2022-12-30 526.45 533.70 507.85 514.85 0.1M
2022-12-29 517.85 529.05 516.85 526.45 0.0M
2022-12-28 513.95 525.25 508.00 523.80 0.1M
2022-12-27 514.00 525.00 493.00 513.90 0.1M
2022-12-26 453.00 512.00 453.00 503.75 0.2M
2022-12-23 501.50 501.50 455.00 462.75 0.2M
2022-12-22 512.10 518.90 480.00 503.05 0.2M
2022-12-21 546.00 551.20 510.00 514.95 0.1M
2022-12-20 555.90 555.90 539.00 544.40 0.1M
2022-12-19 543.15 575.00 543.15 556.55 0.4M
2022-12-16 544.00 592.00 534.15 548.40 0.9M
2022-12-15 549.20 555.00 535.85 542.65 0.1M
2022-12-14 538.70 553.95 528.95 549.65 0.2M
2022-12-13 526.95 548.80 526.95 538.70 0.2M
2022-12-12 510.00 529.00 502.60 525.50 0.2M
2022-12-09 509.20 512.00 501.65 507.85 0.1M
2022-12-08 500.00 516.80 497.50 504.90 0.2M
2022-12-07 513.80 527.15 495.00 499.90 0.3M
2022-12-06 485.70 518.00 485.65 510.60 0.1M
2022-12-05 485.00 496.10 481.10 485.65 0.1M
2022-12-02 505.00 507.90 486.85 488.75 0.1M
2022-12-01 496.40 514.00 495.75 503.00 0.1M
2022-11-30 488.40 498.60 487.00 491.00 0.1M
2022-11-29 493.00 498.00 482.20 485.65 0.2M
2022-11-28 470.00 492.20 470.00 489.15 0.1M
2022-11-25 470.50 474.70 468.50 470.20 0.1M
2022-11-24 475.85 475.95 467.80 472.20 0.0M
2022-11-23 473.00 478.65 468.00 471.65 0.1M
2022-11-22 472.65 478.95 467.00 471.85 0.1M
2022-11-21 476.90 476.90 465.00 472.60 0.1M
2022-11-18 483.55 484.85 471.10 477.40 0.1M
2022-11-17 490.00 494.85 480.85 483.55 0.1M
2022-11-16 484.70 496.50 484.70 490.95 0.1M
2022-11-15 481.70 487.70 475.95 485.50 0.1M
2022-11-14 468.40 482.00 461.10 479.45 0.1M
2022-11-11 470.90 475.50 463.00 466.55 0.1M
2022-11-10 470.00 470.00 460.00 464.85 0.1M
2022-11-09 497.20 497.20 470.00 472.55 0.2M
2022-11-07 498.00 501.20 490.10 494.20 0.1M
2022-11-04 497.10 501.20 492.10 498.00 0.1M
2022-11-03 501.00 503.35 489.00 493.70 0.1M
2022-11-02 504.00 506.00 496.00 501.10 0.1M
2022-11-01 507.95 511.80 501.00 506.10 0.1M
2022-10-31 502.20 520.75 499.95 509.05 0.3M
2022-10-28 498.40 506.00 495.65 499.95 0.1M
2022-10-27 496.00 499.90 491.50 495.80 0.1M
2022-10-25 489.65 497.00 482.30 493.55 0.1M
2022-10-24 495.00 500.00 482.00 486.00 0.1M
2022-10-21 487.40 508.70 481.90 487.15 0.3M
2022-10-20 502.15 503.40 481.35 484.80 0.2M
2022-10-19 483.80 506.40 482.05 502.15 0.7M
2022-10-18 478.20 486.00 475.60 480.50 0.1M
2022-10-17 479.00 482.00 470.20 477.40 0.1M
2022-10-14 486.00 488.00 473.40 475.00 0.2M
2022-10-13 472.00 486.30 468.00 481.25 0.2M
2022-10-12 465.85 477.00 451.00 470.90 0.2M
2022-10-11 476.00 477.60 465.20 469.10 0.2M
2022-10-10 465.35 484.00 465.35 473.55 0.4M
2022-10-07 434.50 478.00 434.30 459.90 0.5M
2022-10-06 427.00 439.10 422.10 434.70 0.2M
2022-10-04 403.10 424.60 403.10 421.30 0.2M
2022-10-03 407.00 411.00 394.10 398.30 0.1M
2022-09-30 407.50 412.00 401.00 407.05 0.1M
2022-09-29 406.00 411.20 400.20 407.50 0.1M
2022-09-28 394.20 407.85 394.20 402.15 0.1M
2022-09-27 406.30 413.75 396.30 399.95 0.1M
2022-09-26 418.50 420.00 396.65 404.20 0.2M
2022-09-23 437.00 441.90 413.10 417.45 0.3M
2022-09-22 417.35 433.95 417.35 428.85 0.2M
2022-09-21 426.70 434.50 416.00 417.35 0.1M
2022-09-20 413.20 438.95 413.20 424.75 0.2M
2022-09-19 418.50 420.00 391.40 409.75 0.2M
2022-09-16 420.00 434.50 411.00 416.35 0.2M
2022-09-15 423.35 430.20 418.00 419.35 0.1M
2022-09-14 424.00 426.90 418.05 420.20 0.1M
2022-09-13 432.00 439.20 423.05 424.60 0.1M
2022-09-12 427.00 434.20 419.00 431.60 0.2M
2022-09-09 442.50 445.70 425.00 428.10 0.2M
2022-09-08 449.45 451.20 435.85 441.70 0.2M
2022-09-07 421.50 450.15 421.50 446.25 0.5M
2022-09-06 426.80 436.80 420.30 422.85 0.1M
2022-09-05 421.70 429.40 418.00 424.80 0.1M
2022-09-02 423.30 440.00 418.05 419.65 0.2M
2022-09-01 419.90 428.65 419.90 423.30 0.1M
2022-08-30 423.20 432.80 418.20 420.30 0.2M
2022-08-29 410.00 428.70 404.65 421.25 0.2M
2022-08-26 419.20 426.80 412.30 414.90 0.1M
2022-08-25 431.80 434.90 409.60 415.85 0.2M
2022-08-24 428.15 441.00 425.35 428.15 0.3M
2022-08-23 402.10 429.70 402.10 428.15 0.3M
2022-08-22 410.00 415.90 401.30 407.25 0.2M
2022-08-19 430.20 430.20 401.80 414.30 0.6M
2022-08-18 394.40 435.00 393.65 430.20 0.9M
2022-08-17 389.45 396.55 387.20 393.40 0.2M
2022-08-16 395.00 395.15 383.00 387.05 0.3M
2022-08-12 385.00 397.70 383.80 393.50 0.5M
2022-08-11 367.00 389.00 365.00 385.25 0.5M
2022-08-10 362.00 373.00 359.65 365.10 0.6M
2022-08-08 354.00 367.95 353.00 361.40 0.5M
2022-08-05 342.00 359.00 339.00 352.65 0.7M
2022-08-04 321.90 344.00 321.90 341.45 0.5M
2022-08-03 332.00 332.30 320.10 322.35 0.1M
2022-08-02 336.80 338.15 331.10 332.80 0.2M
2022-08-01 344.90 347.55 333.60 336.10 0.2M
2022-07-29 335.75 344.50 331.50 342.85 0.3M
2022-07-28 338.40 349.00 330.05 332.55 0.3M
2022-07-27 335.90 339.45 332.75 335.40 0.1M
2022-07-26 333.40 339.85 331.40 334.00 0.2M
2022-07-25 322.00 344.85 318.00 331.25 0.7M
2022-07-22 321.70 335.95 320.60 328.35 0.3M
2022-07-21 324.40 327.95 314.05 323.15 0.2M
2022-07-20 335.70 336.75 320.30 322.15 0.2M
2022-07-19 333.80 341.90 330.10 332.85 0.2M
2022-07-18 339.00 343.30 325.50 333.80 0.4M
2022-07-15 319.80 339.00 319.80 336.75 0.8M
2022-07-14 312.90 319.00 310.30 317.85 0.2M
2022-07-13 312.00 322.00 307.25 311.75 0.2M
2022-07-12 318.50 326.00 310.00 311.55 0.2M
2022-07-11 305.80 323.45 302.35 320.15 0.8M
2022-07-08 295.00 308.00 288.45 302.15 0.6M
2022-07-07 281.00 301.00 278.90 291.75 1.1M
2022-07-06 270.10 279.95 266.05 277.20 0.2M
2022-07-05 275.50 282.20 268.40 270.10 0.2M
2022-07-04 246.40 279.75 245.60 275.85 0.5M
2022-07-01 248.10 250.65 242.40 244.25 0.0M
2022-06-30 247.70 253.70 247.45 248.65 0.0M
2022-06-29 244.90 253.70 244.65 245.90 0.1M
2022-06-28 243.50 253.40 242.40 246.50 0.1M
2022-06-27 256.00 256.00 245.50 247.20 0.1M
2022-06-24 240.05 250.00 240.05 248.65 0.1M
2022-06-23 242.15 249.95 235.55 240.55 0.1M
2022-06-22 245.90 252.55 238.35 241.40 0.1M
2022-06-21 235.25 248.20 235.25 245.25 0.1M
2022-06-20 249.20 253.75 222.80 235.15 0.2M
2022-06-17 259.00 260.95 247.35 250.10 0.1M
2022-06-16 285.00 287.55 252.70 257.10 0.3M
2022-06-15 279.80 291.35 278.00 281.05 0.5M
2022-06-14 271.05 280.00 271.05 275.65 0.2M
2022-06-13 273.60 281.00 268.60 270.70 0.1M
2022-06-10 273.00 286.00 272.50 277.55 0.3M
2022-06-09 271.95 279.00 268.35 277.45 0.1M
2022-06-08 272.00 279.30 269.55 271.90 0.1M
2022-06-07 272.65 275.00 268.35 272.35 0.1M
2022-06-06 275.00 279.00 266.85 272.65 0.1M
2022-06-03 275.00 282.00 265.40 271.55 0.5M
2022-06-02 244.05 273.50 244.05 271.65 0.8M
2022-06-01 246.00 252.00 243.00 246.90 0.1M
2022-05-31 250.25 255.00 243.00 246.95 0.1M
2022-05-30 249.65 258.90 245.00 250.25 0.1M
2022-05-27 243.95 252.65 235.05 248.80 0.1M
2022-05-26 234.00 242.90 220.00 239.40 0.1M
2022-05-25 250.00 257.55 228.00 230.80 0.1M
2022-05-24 246.10 262.40 246.00 252.05 0.2M
2022-05-23 264.90 264.90 245.00 249.55 0.1M
2022-05-20 242.45 265.15 240.15 261.85 0.6M
2022-05-19 238.80 243.00 221.00 240.15 0.3M
2022-05-18 234.50 251.00 228.80 243.40 0.7M
2022-05-17 212.60 235.50 212.00 230.95 0.6M
2022-05-16 210.00 214.95 206.05 211.85 0.1M
2022-05-13 214.00 219.20 205.10 207.85 0.2M
2022-05-12 190.00 217.05 182.75 203.40 0.3M
2022-05-11 193.40 198.00 180.20 186.55 0.1M
2022-05-10 201.30 204.85 189.20 194.10 0.1M
2022-05-09 195.10 201.85 195.00 201.30 0.1M
2022-05-06 204.00 204.00 195.05 197.75 0.1M
2022-05-05 211.35 212.00 202.10 204.85 0.1M
2022-05-04 213.00 217.20 205.20 208.25 0.1M
2022-05-02 213.70 215.35 209.70 213.00 0.1M
2022-04-29 216.35 218.80 213.00 214.45 0.0M
2022-04-28 219.00 220.35 214.00 216.25 0.0M
2022-04-27 213.05 217.50 213.05 216.05 0.0M
2022-04-26 222.45 223.30 215.15 216.25 0.1M
2022-04-25 217.00 224.90 214.00 219.70 0.1M
2022-04-22 215.40 220.95 214.05 217.75 0.1M
2022-04-21 216.00 219.20 214.40 215.45 0.1M
2022-04-20 217.55 219.30 212.30 215.90 0.1M
2022-04-19 224.30 226.85 212.15 217.80 0.1M
2022-04-18 231.40 231.40 220.15 223.10 0.2M
2022-04-13 225.25 237.80 221.55 232.25 0.6M
2022-04-12 211.05 226.95 211.05 224.35 0.3M
2022-04-11 217.90 217.90 211.60 214.25 0.1M
2022-04-08 223.00 223.00 215.05 217.20 0.1M
2022-04-07 204.00 232.55 203.30 220.00 0.2M
2022-04-06 206.00 208.35 203.60 204.50 0.1M
2022-04-05 208.90 209.00 205.50 205.95 0.1M
2022-04-04 203.20 209.65 203.20 205.75 0.0M
2022-04-01 199.70 206.00 197.85 202.30 0.1M
2022-03-31 202.45 202.85 196.95 199.35 0.1M
2022-03-30 201.00 203.95 198.00 200.55 0.1M
2022-03-29 204.80 206.55 195.20 197.30 0.1M
2022-03-28 200.00 205.45 200.00 202.00 0.1M
2022-03-25 208.50 208.50 200.50 202.15 0.0M
2022-03-24 207.00 210.45 205.00 205.20 0.0M
2022-03-23 209.45 212.45 206.00 207.15 0.1M
2022-03-22 204.10 209.00 204.10 207.45 0.1M
2022-03-21 209.00 211.90 203.20 205.85 0.1M
2022-03-17 210.35 214.90 207.25 208.45 0.1M
2022-03-16 208.95 212.00 208.00 209.30 0.0M
2022-03-15 209.90 209.90 206.00 206.90 0.0M
2022-03-14 209.45 210.25 204.90 207.45 0.1M
2022-03-11 208.00 212.40 205.00 207.60 0.1M
2022-03-10 214.00 215.65 207.85 209.15 0.1M
2022-03-09 208.00 210.95 205.05 209.95 0.1M
2022-03-08 200.00 207.40 199.95 205.05 0.1M
2022-03-07 199.00 201.95 197.00 198.95 0.1M
2022-03-04 205.00 206.85 199.20 203.50 0.1M
2022-03-03 205.00 210.05 201.45 208.05 0.1M
2022-03-02 200.00 203.00 197.45 201.25 0.1M
2022-02-28 197.85 206.40 192.55 200.85 0.1M
2022-02-25 191.80 201.40 191.80 199.85 0.1M
2022-02-24 189.90 195.95 187.55 189.05 0.1M
2022-02-23 189.60 201.35 189.60 196.25 0.1M
2022-02-22 192.00 192.00 186.25 189.55 0.1M
2022-02-21 200.55 203.60 194.60 195.20 0.1M
2022-02-18 197.10 205.85 197.10 201.85 0.1M
2022-02-17 205.60 206.65 195.00 199.15 0.1M
2022-02-16 201.00 211.95 197.60 203.35 0.1M
2022-02-15 192.20 199.50 188.40 197.60 0.1M
2022-02-14 193.50 197.10 188.60 192.15 0.3M
2022-02-11 217.60 217.60 210.00 210.60 0.1M
2022-02-10 208.00 222.00 207.65 219.05 0.1M
2022-02-09 214.00 215.75 208.00 209.55 0.1M
2022-02-08 221.40 222.85 210.80 211.95 0.1M
2022-02-07 223.50 224.95 218.00 219.55 0.1M
2022-02-04 228.85 230.15 224.00 226.30 0.1M
2022-02-03 229.75 231.75 226.35 228.85 0.1M
2022-02-02 227.75 235.00 226.60 229.10 0.2M
2022-02-01 225.00 228.35 223.20 226.30 0.1M
2022-01-31 226.25 228.25 223.50 224.45 0.1M
2022-01-28 233.20 233.20 223.00 225.40 0.2M
2022-01-27 225.80 239.00 225.30 237.15 0.2M
2022-01-25 224.40 226.95 214.25 225.30 0.2M
2022-01-24 231.90 231.95 219.80 224.40 0.2M
2022-01-21 233.70 237.10 227.60 230.60 0.1M
2022-01-20 230.05 236.90 229.05 234.55 0.1M
2022-01-19 230.65 232.60 226.20 228.30 0.1M
2022-01-18 240.90 240.90 230.00 231.35 0.2M
2022-01-17 226.80 243.25 226.80 239.40 0.4M
2022-01-14 226.00 230.80 226.00 226.80 0.1M
2022-01-13 226.50 229.25 223.90 225.45 0.1M
2022-01-12 230.90 231.85 225.10 226.05 0.1M
2022-01-11 232.50 234.25 225.00 227.20 0.1M
2022-01-10 236.70 237.00 231.90 232.50 0.1M
2022-01-07 232.00 239.05 230.00 234.30 0.2M
2022-01-06 228.00 234.80 223.65 231.75 0.2M
2022-01-05 230.95 233.50 227.00 228.40 0.1M
2022-01-04 234.00 235.70 229.60 230.55 0.1M
2022-01-03 237.65 237.65 231.25 232.05 0.1M