Khandelwal Extractions Ltd (KNDE)

KNDE
🏛️ インド →
73.78
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 69.90 71.30 67.75 67.75 0.0M
2022-12-29 71.30 71.30 71.30 71.30 0.0M
2022-12-28 77.45 77.45 75.05 75.05 0.0M
2022-12-26 78.85 79.00 78.85 79.00 0.0M
2022-12-23 86.15 86.15 83.00 83.00 0.0M
2022-12-22 81.00 84.50 81.00 84.45 0.0M
2022-12-21 85.00 85.00 77.45 81.00 0.0M
2022-12-20 82.00 82.00 81.50 81.50 0.0M
2022-12-19 81.30 81.30 81.30 81.30 0.0M
2022-12-16 83.80 83.80 76.00 81.30 0.0M
2022-12-15 80.25 80.25 72.80 79.90 0.0M
2022-12-14 76.60 76.60 76.60 76.60 0.0M
2022-12-13 80.60 80.60 73.10 80.55 0.0M
2022-12-12 74.50 79.70 72.20 76.90 0.0M
2022-12-09 76.00 76.00 69.45 76.00 0.0M
2022-12-08 73.50 73.50 67.45 73.10 0.0M
2022-12-07 71.00 71.80 65.10 70.95 0.0M
2022-12-06 72.00 73.00 68.50 68.50 0.0M
2022-12-05 69.00 73.55 66.60 72.00 0.0M
2022-12-02 77.00 77.00 70.10 70.10 0.0M
2022-12-01 66.90 73.85 66.90 73.75 0.0M
2022-11-30 70.50 70.50 70.40 70.40 0.0M
2022-11-29 74.10 74.10 74.10 74.10 0.0M
2022-11-28 82.00 85.00 77.95 77.95 0.0M
2022-11-25 82.00 89.90 81.95 82.05 0.0M
2022-11-24 82.75 86.00 78.65 86.00 0.0M
2022-11-23 82.00 82.90 82.00 82.75 0.0M
2022-11-22 72.15 79.00 72.15 79.00 0.0M
2022-11-21 75.90 75.90 75.90 75.90 0.0M
2022-11-18 81.50 81.50 79.85 79.85 0.0M
2022-11-17 84.05 84.05 84.05 84.05 0.0M
2022-11-16 88.45 97.00 88.45 88.45 0.0M
2022-11-15 93.10 93.10 93.10 93.10 0.0M
2022-11-14 97.95 97.95 97.95 97.95 0.0M
2022-11-11 104.90 104.95 98.30 103.10 0.0M
2022-11-10 106.90 107.00 97.75 103.45 0.0M
2022-11-09 103.60 103.60 98.45 102.80 0.0M
2022-11-07 105.00 105.00 95.00 103.60 0.0M
2022-11-04 100.15 100.15 90.65 100.00 0.0M
2022-11-03 92.00 96.00 87.40 95.40 0.0M
2022-11-02 92.70 93.45 84.55 92.00 0.0M
2022-11-01 83.20 90.00 83.20 89.00 0.0M
2022-10-31 87.00 94.95 87.00 87.00 0.0M
2022-10-28 86.05 92.95 84.50 90.95 0.0M
2022-10-27 89.25 89.25 87.00 88.75 0.0M
2022-10-25 83.50 87.95 79.85 86.20 0.0M
2022-10-24 84.30 90.25 81.85 83.95 0.0M
2022-10-21 78.65 86.00 78.65 86.00 0.0M
2022-10-20 82.80 82.80 75.10 82.70 0.0M
2022-10-19 76.70 78.95 76.70 78.95 0.0M
2022-10-18 75.00 75.20 68.25 75.20 0.0M
2022-10-17 71.65 71.65 71.65 71.65 0.0M
2022-10-14 64.00 68.25 64.00 68.25 0.0M
2022-10-13 65.20 65.20 65.00 65.00 0.0M
2022-10-12 57.00 62.80 57.00 62.10 0.0M
2022-10-11 60.70 60.70 55.10 59.85 0.0M
2022-10-10 54.00 57.85 52.45 57.85 0.0M
2022-10-07 55.00 60.55 55.00 55.10 0.0M
2022-10-06 57.65 61.40 57.65 57.70 0.0M
2022-10-04 53.65 58.50 53.65 58.50 0.0M
2022-10-03 55.75 56.25 55.75 55.75 0.0M
2022-09-30 53.10 58.60 53.10 58.60 0.0M
2022-09-29 55.85 61.60 55.85 55.85 0.0M
2022-09-28 58.75 58.75 58.75 58.75 0.0M
2022-09-27 61.80 61.80 61.80 61.80 0.0M
2022-09-26 65.05 65.05 65.05 65.05 0.0M
2022-09-23 68.45 68.45 68.45 68.45 0.0M
2022-09-22 79.55 79.55 72.05 72.05 0.0M
2022-09-21 75.80 75.80 75.80 75.80 0.0M
2022-09-20 72.20 72.20 72.20 72.20 0.0M
2022-09-19 68.80 68.80 68.80 68.80 0.0M
2022-09-16 65.55 65.55 65.55 65.55 0.0M
2022-09-15 62.45 62.45 62.45 62.45 0.0M
2022-09-14 59.50 59.50 59.30 59.50 0.0M
2022-09-13 54.00 56.70 54.00 56.70 0.0M
2022-09-12 54.35 54.35 54.00 54.00 0.0M
2022-09-09 52.00 52.00 51.00 52.00 0.0M
2022-09-08 52.75 52.75 52.00 52.00 0.0M
2022-09-07 53.00 53.00 52.75 52.75 0.0M
2022-09-06 49.80 51.00 49.80 51.00 0.0M
2022-09-05 47.55 49.80 45.25 49.80 0.0M
2022-09-02 52.00 52.00 47.55 47.55 0.0M
2022-09-01 47.75 50.00 47.75 49.95 0.0M
2022-08-30 47.80 47.80 47.80 47.80 0.0M
2022-08-29 46.85 47.80 46.85 47.80 0.0M
2022-08-26 47.80 47.80 47.80 47.80 0.0M
2022-08-25 49.00 49.50 47.80 47.80 0.0M
2022-08-24 45.95 49.50 45.95 49.00 0.0M
2022-08-23 48.35 49.25 44.70 48.35 0.0M
2022-08-22 49.40 49.40 46.95 46.95 0.0M
2022-08-19 49.35 49.40 49.35 49.40 0.0M
2022-08-18 47.05 49.35 47.05 49.20 0.0M
2022-08-17 47.05 47.05 47.05 47.05 0.0M
2022-08-16 44.60 47.70 44.60 45.00 0.0M
2022-08-12 42.70 45.50 42.70 45.50 0.0M
2022-08-11 40.70 43.55 39.50 43.55 0.0M
2022-08-08 44.85 44.85 41.50 41.50 0.0M
2022-08-05 43.55 43.55 39.55 43.55 0.0M
2022-08-04 42.85 42.85 41.00 41.55 0.0M
2022-08-03 42.00 42.00 42.00 42.00 0.0M
2022-08-02 42.00 42.00 42.00 42.00 0.0M
2022-08-01 42.25 43.00 42.25 43.00 0.0M
2022-07-29 39.85 41.00 39.85 41.00 0.0M
2022-07-28 37.50 39.35 37.50 39.05 0.0M
2022-07-27 37.50 37.50 37.50 37.50 0.0M
2022-07-26 38.25 38.25 38.25 38.25 0.0M
2022-07-25 34.75 37.60 34.15 37.60 0.0M
2022-07-22 39.40 39.45 35.80 35.85 0.0M
2022-07-21 37.60 37.60 37.60 37.60 0.0M
2022-07-19 36.50 37.60 36.50 37.60 0.0M
2022-07-18 35.05 36.50 35.05 36.50 0.0M
2022-07-15 35.75 35.75 34.00 35.75 0.0M
2022-07-14 35.75 35.75 35.75 35.75 0.0M
2022-07-13 35.80 35.80 35.75 35.75 0.0M
2022-07-12 35.90 35.90 33.10 35.80 0.0M
2022-07-11 36.25 36.25 33.60 34.75 0.0M
2022-07-08 35.20 35.20 35.20 35.20 0.0M
2022-07-07 34.30 34.30 34.30 34.30 0.0M
2022-07-06 33.40 34.30 33.40 34.30 0.0M
2022-07-05 33.40 33.40 33.40 33.40 0.0M
2022-07-04 28.90 31.90 28.90 31.90 0.0M
2022-07-01 30.40 30.40 30.40 30.40 0.0M
2022-06-29 32.00 32.00 32.00 32.00 0.0M
2022-06-27 33.00 33.00 33.00 33.00 0.0M
2022-06-23 33.10 33.10 31.45 31.45 0.0M
2022-06-21 33.10 33.10 33.10 33.10 0.0M
2022-06-17 34.80 34.80 33.10 33.10 0.0M
2022-06-16 34.80 34.80 34.80 34.80 0.0M
2022-06-15 35.00 35.05 34.10 34.10 0.0M
2022-06-14 31.25 33.40 31.25 33.40 0.0M
2022-06-13 30.35 31.85 30.35 31.85 0.0M
2022-06-10 32.50 32.50 30.30 30.35 0.0M
2022-06-09 31.95 31.95 31.10 31.85 0.0M
2022-06-08 30.45 30.45 30.45 30.45 0.0M
2022-06-07 29.00 29.00 29.00 29.00 0.0M
2022-06-06 28.20 29.00 28.20 29.00 0.0M
2022-06-03 27.65 27.65 27.65 27.65 0.0M
2022-06-02 26.35 26.35 26.35 26.35 0.0M
2022-06-01 25.10 25.10 25.10 25.10 0.0M
2022-05-31 23.95 23.95 23.95 23.95 0.0M
2022-05-30 22.85 22.85 22.85 22.85 0.0M
2022-05-27 21.80 21.80 21.80 21.80 0.0M
2022-05-25 20.90 20.90 19.00 20.80 0.0M
2022-05-24 18.05 19.95 18.05 19.95 0.0M
2022-05-23 19.00 19.00 19.00 19.00 0.0M
2022-05-20 19.95 19.95 19.95 19.95 0.0M
2022-05-19 20.95 23.15 20.95 20.95 0.0M
2022-05-18 22.05 22.05 22.05 22.05 0.0M
2022-05-17 22.00 22.00 21.00 21.00 0.0M
2022-05-16 23.05 23.70 21.55 22.00 0.0M
2022-05-13 23.00 23.00 22.60 22.60 0.0M
2022-05-12 23.70 23.70 23.70 23.70 0.0M
2022-05-11 21.75 22.70 20.75 22.65 0.0M
2022-05-10 21.80 21.80 20.00 21.75 0.0M
2022-05-09 21.10 21.10 20.10 20.85 0.0M
2022-05-06 20.85 20.85 20.85 20.85 0.0M
2022-05-05 22.25 22.25 21.25 21.25 0.0M
2022-05-04 23.30 24.45 22.15 22.25 0.0M
2022-05-02 23.40 23.40 22.30 23.30 0.0M
2022-04-29 23.60 24.25 22.10 22.30 0.0M
2022-04-28 24.60 25.30 22.95 23.10 0.0M
2022-04-27 25.70 26.40 23.95 24.10 0.0M
2022-04-26 25.20 25.20 22.80 25.20 0.0M
2022-04-25 23.90 24.00 22.85 24.00 0.0M
2022-04-22 24.50 24.50 23.90 23.90 0.0M
2022-04-21 27.00 27.00 25.05 25.05 0.0M
2022-04-20 27.60 27.60 26.25 26.35 0.0M
2022-04-19 28.50 28.50 27.50 27.60 0.0M
2022-04-18 31.00 31.00 28.90 28.90 0.0M
2022-04-13 28.75 30.50 28.75 30.35 0.0M
2022-04-12 30.70 32.20 29.90 30.10 0.0M
2022-04-11 29.30 30.70 29.25 30.70 0.0M
2022-04-08 29.25 30.75 29.25 29.25 0.0M
2022-04-07 30.75 30.75 30.75 30.75 0.0M
2022-04-06 32.30 35.50 32.30 32.30 0.0M
2022-04-05 35.75 37.50 34.00 34.00 0.0M
2022-04-04 35.75 35.75 33.30 35.75 0.0M
2022-04-01 33.80 35.05 33.80 35.05 0.0M
2022-03-29 34.85 34.85 33.80 33.80 0.0M
2022-03-28 34.85 34.85 34.85 34.85 0.0M
2022-03-25 33.20 34.85 33.20 34.85 0.0M
2022-03-24 33.60 34.90 31.95 34.90 0.0M
2022-03-23 33.60 37.00 33.60 33.60 0.0M
2022-03-22 35.50 39.00 35.35 35.35 0.0M
2022-03-21 35.50 37.20 33.75 37.20 0.0M
2022-03-17 36.70 38.50 34.90 35.50 0.0M
2022-03-16 38.60 40.40 36.70 36.70 0.0M
2022-03-15 37.65 38.65 35.10 38.60 0.0M
2022-03-14 35.40 37.10 33.65 36.90 0.0M
2022-03-11 37.10 38.90 35.30 35.40 0.0M
2022-03-10 37.10 40.60 37.05 37.10 0.0M
2022-03-09 38.00 39.65 36.00 38.95 0.0M
2022-03-08 36.95 37.85 34.40 37.85 0.0M
2022-03-07 35.25 36.20 32.85 36.20 0.0M
2022-03-04 35.65 35.65 34.55 34.55 0.0M
2022-03-03 37.50 37.50 36.35 36.35 0.0M
2022-03-02 40.20 40.20 38.25 38.25 0.0M
2022-02-28 40.20 40.20 40.20 40.20 0.0M
2022-02-25 39.95 44.10 39.95 40.20 0.0M
2022-02-24 42.05 42.05 39.15 42.05 0.0M
2022-02-23 39.30 41.25 37.40 41.20 0.0M
2022-02-22 43.25 43.25 39.20 39.30 0.0M
2022-02-21 41.25 45.50 41.20 41.20 0.0M
2022-02-18 45.55 47.80 43.35 43.35 0.0M
2022-02-17 46.85 48.15 43.65 45.55 0.0M
2022-02-16 43.45 46.50 42.10 45.90 0.0M
2022-02-15 47.60 47.60 43.20 44.30 0.0M
2022-02-14 43.20 45.35 41.50 45.35 0.0M
2022-02-11 45.65 45.65 41.50 43.20 0.0M
2022-02-10 43.50 43.50 43.50 43.50 0.0M
2022-02-09 41.45 41.45 37.60 41.45 0.0M
2022-02-08 39.50 39.50 39.50 39.50 0.0M
2022-02-07 37.65 37.65 37.65 37.65 0.0M
2022-02-04 35.90 35.90 35.90 35.90 0.0M
2022-02-03 34.20 34.20 34.20 34.20 0.0M
2022-02-02 32.60 32.60 32.60 32.60 0.0M
2022-02-01 31.05 31.05 31.05 31.05 0.0M
2022-01-31 29.60 29.60 29.60 29.60 0.0M
2022-01-28 28.20 28.20 28.20 28.20 0.0M
2022-01-27 26.90 26.90 26.90 26.90 0.0M
2022-01-25 25.65 25.65 25.65 25.65 0.0M
2022-01-24 24.45 24.45 24.45 24.45 0.0M
2022-01-21 23.30 23.30 23.30 23.30 0.0M
2022-01-20 22.20 22.20 22.20 22.20 0.0M
2022-01-19 21.15 21.15 21.15 21.15 0.0M
2022-01-18 20.15 20.15 20.15 20.15 0.0M
2022-01-17 19.20 19.20 19.20 19.20 0.0M
2022-01-13 17.80 18.30 16.60 18.30 0.0M
2022-01-12 18.30 19.20 17.45 17.45 0.0M
2022-01-11 20.05 20.05 18.30 18.30 0.0M
2022-01-10 18.60 19.10 18.20 19.10 0.0M
2022-01-07 20.00 20.00 18.20 18.20 0.0M
2022-01-06 19.10 19.10 18.25 19.05 0.0M
2022-01-04 18.20 18.60 18.20 18.20 0.0M
2022-01-03 18.55 18.55 17.70 17.75 0.0M