Khaitan India Ltd

KHAI
🏛️ インド →
130.75
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
11:35 133.00 133.00 133.00 133.00 0.0K
12:35 136.00 136.00 136.00 136.00 0.4K
13:25 135.05 135.05 135.05 135.05 0.1K
13:50 133.05 133.05 133.05 133.05 0.0K
14:25 133.15 133.15 133.15 133.15 0.0K
14:50 132.75 132.75 132.75 132.75 0.0K
15:00 130.75 130.75 130.75 130.75 0.0K
15:25 130.75 130.75 130.75 130.75 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 133.00 136.00 130.75 130.75 0.0M
2025-10-01 132.20 132.20 130.15 130.15 0.0M
2025-09-30 133.45 133.45 131.55 131.55 0.0M
2025-09-29 124.15 133.00 124.15 131.85 0.0M
2025-09-26 130.90 130.90 129.80 130.60 0.0M
2025-09-25 130.80 130.90 124.85 130.90 0.0M
2025-09-24 124.00 129.30 123.50 124.70 0.0M
2025-09-23 129.40 130.70 124.45 127.10 0.0M
2025-09-22 135.70 135.70 130.80 130.95 0.0M
2025-09-19 135.00 135.00 129.00 130.00 0.0M
2025-09-18 129.00 132.00 128.00 130.70 0.0M
2025-09-17 121.80 129.00 121.80 128.75 0.0M
2025-09-16 122.50 126.00 120.80 124.10 0.0M
2025-09-15 121.30 123.90 120.00 122.50 0.0M
2025-09-12 118.50 124.95 118.45 124.95 0.0M
2025-09-11 119.65 122.95 118.50 119.10 0.0M
2025-09-10 120.00 122.85 119.80 121.45 0.0M
2025-09-09 117.95 117.95 117.10 117.10 0.0M
2025-09-08 112.35 112.35 112.35 112.35 0.0M
2025-09-04 107.00 107.00 107.00 107.00 0.0M
2025-09-02 107.60 107.60 106.90 106.90 0.0M
2025-09-01 108.40 108.40 108.00 108.00 0.0M
2025-08-28 108.00 108.00 103.00 103.25 0.0M
2025-08-25 110.25 110.25 108.10 108.20 0.0M
2025-08-22 112.00 112.75 111.00 111.00 0.0M
2025-08-21 115.95 115.95 113.85 113.85 0.0M
2025-08-20 113.95 113.95 113.80 113.85 0.0M
2025-08-19 110.00 110.00 110.00 110.00 0.0M
2025-08-18 108.00 108.50 106.05 108.50 0.0M
2025-08-14 110.30 110.30 110.30 110.30 0.0M
2025-08-13 110.05 111.80 107.05 111.80 0.0M
2025-08-12 111.00 112.00 111.00 112.00 0.0M
2025-08-11 113.95 113.95 113.95 113.95 0.0M
2025-08-08 115.10 115.10 115.10 115.10 0.0M
2025-08-07 114.00 114.00 114.00 114.00 0.0M
2025-08-04 111.15 116.00 111.15 114.00 0.0M
2025-08-01 118.00 118.00 116.30 116.30 0.0M
2025-07-31 121.00 122.00 117.70 121.95 0.0M
2025-07-30 120.05 123.90 118.75 123.85 0.0M
2025-07-29 125.00 125.00 120.00 124.95 0.0M
2025-07-28 120.75 126.00 120.75 125.85 0.0M
2025-07-25 124.00 128.50 120.05 120.05 0.0M
2025-07-24 125.70 129.00 122.00 122.40 0.0M
2025-07-23 127.00 130.00 124.00 126.95 0.0M
2025-07-22 124.00 124.00 121.00 124.00 0.0M
2025-07-21 123.65 125.15 123.65 125.00 0.0M
2025-07-18 125.80 127.00 122.00 125.90 0.0M
2025-07-17 122.00 124.90 121.15 124.50 0.0M
2025-07-16 128.95 128.95 119.10 122.00 0.0M
2025-07-15 121.00 123.95 121.00 123.95 0.0M
2025-07-11 122.40 122.40 120.00 120.05 0.0M
2025-07-10 122.45 122.45 122.40 122.40 0.0M
2025-07-09 119.00 122.75 119.00 122.75 0.0M
2025-07-08 118.10 123.95 118.10 121.50 0.0M
2025-07-07 122.00 123.90 119.00 123.90 0.0M
2025-07-04 120.00 123.90 120.00 123.90 0.0M
2025-07-03 124.00 126.45 122.25 123.90 0.0M
2025-07-02 122.30 124.65 122.05 124.00 0.0M
2025-07-01 126.00 126.00 124.10 124.75 0.0M
2025-06-30 126.70 128.00 122.00 126.70 0.0M
2025-06-27 125.10 128.00 125.10 128.00 0.0M
2025-06-26 125.15 125.15 120.00 125.00 0.0M
2025-06-24 114.10 122.00 114.10 119.20 0.0M
2025-06-23 123.10 123.10 117.05 119.90 0.0M
2025-06-20 120.00 125.00 117.00 123.10 0.0M
2025-06-19 118.55 120.00 118.55 120.00 0.0M
2025-06-18 114.00 119.55 114.00 119.55 0.0M
2025-06-17 116.65 119.15 116.60 117.90 0.0M
2025-06-16 121.05 121.10 120.30 121.05 0.0M
2025-06-13 121.00 126.00 121.00 126.00 0.0M
2025-06-12 120.65 126.65 120.65 126.65 0.0M
2025-06-10 124.60 128.00 120.60 120.65 0.0M
2025-06-09 122.50 129.75 122.50 123.45 0.0M
2025-06-06 132.00 132.00 128.35 128.50 0.0M
2025-06-05 134.90 136.85 131.00 132.80 0.0M
2025-06-04 137.00 139.00 132.05 137.70 0.0M
2025-06-03 136.00 141.75 132.70 139.00 0.0M
2025-06-02 136.05 142.00 135.55 138.90 0.0M
2025-05-30 142.65 142.65 142.65 142.65 0.0M
2025-05-29 165.87 165.87 150.09 150.15 0.0M
2025-05-28 146.19 157.99 146.19 157.98 0.0M
2025-05-27 161.30 166.98 149.74 153.88 0.0M
2025-05-26 139.00 158.06 132.45 158.06 0.1M
2025-05-23 115.01 131.72 112.41 131.72 0.0M
2025-05-22 110.58 111.34 108.05 109.77 0.0M
2025-05-21 119.00 119.00 110.01 113.00 0.0M
2025-05-20 120.00 125.00 113.32 116.44 0.0M
2025-05-19 108.11 120.00 108.11 118.65 0.0M
2025-05-16 111.00 113.55 105.00 108.11 0.0M
2025-05-15 122.90 122.90 115.00 117.31 0.0M
2025-05-14 89.99 103.72 89.99 103.72 0.0M
2025-05-13 88.98 90.00 85.00 86.44 0.0M
2025-05-12 86.51 89.69 86.51 87.74 0.0M
2025-05-09 81.00 85.00 80.00 83.00 0.0M
2025-05-08 87.00 90.00 86.00 87.12 0.0M
2025-05-07 86.42 86.54 86.42 86.54 0.0M
2025-05-06 87.85 87.85 87.70 87.76 0.0M
2025-05-05 88.00 88.99 85.41 87.90 0.0M
2025-05-02 88.19 93.00 87.22 89.40 0.0M
2025-04-30 89.66 89.66 86.54 87.70 0.0M
2025-04-29 88.98 90.97 87.16 88.01 0.0M
2025-04-28 90.54 92.02 86.66 88.98 0.0M
2025-04-25 93.55 94.44 89.00 90.00 0.0M
2025-04-24 106.95 106.95 93.55 96.45 0.0M
2025-04-23 90.32 100.95 89.05 95.07 0.0M
2025-04-22 90.00 93.76 87.77 89.17 0.0M
2025-04-21 88.70 91.00 88.31 89.90 0.0M
2025-04-17 91.38 92.00 89.00 90.45 0.0M
2025-04-16 99.90 99.90 89.00 89.00 0.0M
2025-04-15 84.00 90.00 84.00 89.14 0.0M
2025-04-11 89.02 104.00 86.41 92.30 0.0M
2025-04-09 85.89 90.00 85.89 88.26 0.0M
2025-04-08 86.00 90.26 84.88 85.92 0.0M
2025-04-07 82.50 86.10 81.55 84.81 0.0M
2025-04-04 87.31 87.31 86.09 86.21 0.0M
2025-04-03 85.48 86.70 85.48 86.70 0.0M
2025-04-02 87.37 87.95 85.88 86.43 0.0M
2025-04-01 82.74 86.39 82.74 85.00 0.0M
2025-03-28 85.41 87.00 83.00 83.02 0.0M
2025-03-27 86.21 88.25 81.99 82.93 0.0M
2025-03-26 90.79 90.79 85.40 86.86 0.0M
2025-03-25 86.50 89.58 83.67 88.99 0.0M
2025-03-24 88.05 88.12 86.05 86.50 0.0M
2025-03-21 86.11 86.75 85.70 86.53 0.0M
2025-03-20 93.00 93.00 85.00 86.09 0.0M
2025-03-19 85.47 85.47 80.34 85.45 0.0M
2025-03-18 76.79 77.70 75.29 77.70 0.0M
2025-03-17 72.38 76.40 72.38 75.15 0.0M
2025-03-13 79.20 79.20 73.06 74.44 0.0M
2025-03-12 81.01 81.74 76.99 78.00 0.0M
2025-03-11 76.95 83.20 74.35 79.68 0.0M
2025-03-10 75.00 78.70 74.74 76.33 0.0M
2025-03-07 76.50 77.00 71.00 73.95 0.0M
2025-03-06 74.53 77.00 72.79 75.92 0.0M
2025-03-05 77.51 78.57 74.20 74.97 0.0M
2025-03-04 76.58 76.70 72.00 76.01 0.0M
2025-03-03 82.35 82.35 75.00 76.30 0.0M
2025-02-28 82.01 84.38 78.60 80.36 0.0M
2025-02-27 93.39 93.39 86.01 87.33 0.0M
2025-02-24 84.05 87.79 84.05 85.45 0.0M
2025-02-21 89.07 89.07 86.50 86.90 0.0M
2025-02-20 90.30 90.30 86.30 88.35 0.0M
2025-02-19 83.21 90.30 81.51 90.30 0.0M
2025-02-18 88.88 88.88 81.52 82.12 0.0M
2025-02-17 87.92 87.98 86.41 86.41 0.0M
2025-02-14 95.83 95.83 86.65 86.65 0.0M
2025-02-13 95.01 98.50 92.00 93.95 0.0M
2025-02-12 89.56 95.14 89.00 95.01 0.0M
2025-02-11 98.62 98.62 89.72 92.37 0.0M
2025-02-10 106.48 106.48 97.00 97.85 0.0M
2025-02-07 109.42 111.80 102.00 103.00 0.0M
2025-02-06 116.06 116.06 106.10 106.75 0.0M
2025-02-05 104.50 105.51 104.50 105.51 0.0M
2025-02-04 100.90 103.50 100.00 100.49 0.0M
2025-02-03 91.45 100.95 91.45 100.90 0.0M
2025-02-01 97.00 99.00 94.53 96.15 0.0M
2025-01-31 96.00 99.08 95.00 97.96 0.0M
2025-01-30 96.94 98.20 95.00 98.12 0.0M
2025-01-29 96.63 99.88 96.63 99.70 0.0M
2025-01-28 96.00 103.00 93.45 95.13 0.0M
2025-01-27 103.57 103.57 98.36 98.36 0.0M
2025-01-24 106.14 106.56 102.50 103.53 0.0M
2025-01-23 101.06 106.00 101.00 104.82 0.0M
2025-01-22 102.95 104.00 97.00 100.96 0.0M
2025-01-21 95.54 104.00 88.89 100.37 0.0M
2025-01-20 90.65 96.21 89.19 95.54 0.0M
2025-01-17 88.50 89.20 85.77 87.47 0.0M
2025-01-16 82.00 89.79 81.15 88.50 0.0M
2025-01-15 80.85 82.30 80.85 82.10 0.0M
2025-01-14 80.21 83.63 79.80 81.36 0.0M
2025-01-13 85.75 85.75 77.22 80.21 0.0M
2025-01-10 85.00 86.00 84.00 85.79 0.0M
2025-01-09 87.31 87.39 85.26 87.39 0.0M
2025-01-08 86.34 87.11 85.37 85.37 0.0M
2025-01-07 85.79 88.53 85.54 86.14 0.0M
2025-01-06 87.22 92.38 87.00 87.76 0.0M
2025-01-03 89.57 90.40 88.00 89.00 0.0M
2025-01-02 87.00 87.69 86.77 87.54 0.0M
2025-01-01 87.47 87.87 85.25 85.27 0.0M