Kothari Fermentation and Biochem Ltd (KFBL)

KFBL
🏛️ インド →
48.99
最終更新: 2025-09-29
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
09:15 50.40 50.40 50.40 50.40 0.1K
09:30 49.49 49.49 48.20 48.20 0.2K
09:35 47.26 49.29 46.01 46.01 0.8K
09:40 47.20 48.00 47.20 48.00 0.1K
09:45 48.00 48.60 48.00 48.60 0.1K
10:00 48.00 48.00 48.00 48.00 0.5K
10:05 48.00 48.00 48.00 48.00 0.4K
10:10 48.00 48.00 48.00 48.00 0.1K
10:25 49.70 49.70 49.70 49.70 0.9K
10:35 48.03 48.03 48.03 48.03 0.3K
10:55 48.20 48.20 48.20 48.20 0.0K
12:05 48.96 48.96 48.96 48.96 0.2K
12:10 48.96 48.96 48.96 48.96 0.1K
12:20 50.30 50.30 50.30 50.30 1.0K
12:40 50.00 50.00 50.00 50.00 0.0K
12:45 49.00 49.00 49.00 49.00 0.3K
13:00 48.50 48.50 48.50 48.50 0.1K
13:15 48.25 48.25 48.25 48.25 1.5K
13:20 48.20 48.80 48.00 48.00 0.2K
13:25 48.98 48.98 48.98 48.98 0.1K
13:40 48.80 48.80 48.80 48.80 0.0K
13:55 48.69 48.69 48.69 48.69 0.1K
14:00 48.68 48.68 48.68 48.68 0.1K
14:25 48.00 48.00 48.00 48.00 0.1K
14:30 48.00 48.00 48.00 48.00 0.1K
14:45 47.50 47.50 47.50 47.50 0.0K
14:50 48.05 48.05 47.55 47.55 0.1K
15:05 48.10 48.10 48.10 48.10 0.1K
15:10 48.10 48.10 48.00 48.00 0.1K
15:15 48.25 48.25 47.25 47.25 1.2K
15:20 47.32 47.32 47.32 47.32 0.0K
15:25 47.76 47.76 47.76 47.76 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 48.07 49.52 47.67 48.99 0.0M
2025-09-26 50.90 50.90 46.01 47.76 0.0M
2025-09-25 49.00 49.39 48.00 48.73 0.0M
2025-09-24 49.00 49.46 48.51 49.16 0.0M
2025-09-23 49.00 49.40 48.41 49.25 0.0M
2025-09-22 49.20 49.70 48.50 49.00 0.0M
2025-09-19 49.20 49.95 48.60 48.76 0.0M
2025-09-18 49.67 49.88 48.11 49.12 0.0M
2025-09-17 48.76 49.75 48.60 49.67 0.0M
2025-09-16 49.32 49.45 48.75 48.94 0.0M
2025-09-15 50.39 50.39 48.65 49.32 0.0M
2025-09-12 49.48 50.42 48.10 49.34 0.0M
2025-09-11 48.06 48.74 47.54 48.52 0.0M
2025-09-10 49.50 49.50 47.35 47.58 0.0M
2025-09-09 50.00 50.50 48.61 49.00 0.0M
2025-09-08 50.00 51.00 49.25 49.50 0.0M
2025-09-05 48.65 50.68 48.25 49.85 0.0M
2025-09-04 51.90 51.90 48.20 48.62 0.0M
2025-09-03 49.00 49.74 48.11 48.69 0.0M
2025-09-02 53.65 53.65 47.70 48.10 0.0M
2025-09-01 50.00 50.40 48.50 50.01 0.0M
2025-08-29 49.25 51.30 48.30 49.06 0.0M
2025-08-28 54.00 54.00 49.30 49.92 0.0M
2025-08-26 52.00 52.89 49.30 50.32 0.0M
2025-08-25 53.00 54.50 51.90 52.08 0.0M
2025-08-22 54.43 54.88 52.30 52.68 0.0M
2025-08-21 53.55 55.15 53.00 53.37 0.0M
2025-08-20 54.39 56.05 53.55 53.86 0.0M
2025-08-19 57.80 57.80 54.51 55.09 0.0M
2025-08-18 61.59 61.59 55.00 56.07 0.0M
2025-08-14 63.56 64.25 58.01 59.89 0.0M
2025-08-13 63.70 65.00 63.70 64.23 0.0M
2025-08-12 65.30 65.80 63.51 65.34 0.0M
2025-08-11 65.00 65.00 63.00 64.78 0.0M
2025-08-08 64.28 66.49 62.00 62.86 0.0M
2025-08-07 67.07 67.07 63.50 64.28 0.0M
2025-08-06 65.08 65.75 63.77 65.66 0.0M
2025-08-05 64.16 64.90 63.30 64.76 0.0M
2025-08-04 64.97 67.00 63.31 64.46 0.0M
2025-08-01 64.20 66.86 64.20 64.96 0.0M
2025-07-31 65.06 67.00 63.00 64.18 0.0M
2025-07-30 67.66 67.66 64.55 65.19 0.0M
2025-07-29 65.70 67.40 65.00 66.33 0.0M
2025-07-28 63.30 66.80 63.30 65.64 0.0M
2025-07-25 67.00 67.00 65.20 66.33 0.0M
2025-07-24 69.90 69.90 66.10 66.35 0.0M
2025-07-23 66.05 68.50 66.05 67.91 0.0M
2025-07-22 67.90 68.50 66.70 67.11 0.0M
2025-07-21 67.69 68.90 65.55 68.23 0.0M
2025-07-18 67.00 68.10 66.11 67.12 0.0M
2025-07-17 67.36 67.69 66.10 66.84 0.0M
2025-07-16 66.68 68.93 65.56 67.69 0.0M
2025-07-15 65.66 67.99 65.10 66.68 0.0M
2025-07-14 67.99 67.99 64.00 65.02 0.0M
2025-07-11 67.60 68.98 66.00 66.22 0.0M
2025-07-10 67.35 68.01 66.80 67.43 0.0M
2025-07-09 69.88 69.88 67.00 67.35 0.0M
2025-07-08 67.61 68.89 65.61 67.81 0.0M
2025-07-07 66.10 70.00 65.10 67.61 0.0M
2025-07-04 68.85 68.85 64.50 65.70 0.0M
2025-07-03 65.00 68.75 65.00 68.03 0.0M
2025-07-02 62.39 66.99 61.65 64.68 0.0M
2025-07-01 60.56 62.68 60.16 61.63 0.0M
2025-06-30 63.52 64.80 59.80 60.16 0.0M
2025-06-27 62.78 64.89 61.19 63.52 0.0M
2025-06-26 62.49 62.49 61.00 61.19 0.0M
2025-06-25 62.37 63.94 61.02 61.72 0.0M
2025-06-24 60.05 63.33 60.00 61.65 0.0M
2025-06-23 61.51 61.51 59.12 59.84 0.0M
2025-06-20 61.20 64.98 61.10 61.51 0.0M
2025-06-19 63.89 66.00 62.10 62.69 0.0M
2025-06-18 65.75 67.96 62.99 63.68 0.0M
2025-06-17 68.00 68.75 65.50 65.75 0.0M
2025-06-16 67.50 69.40 66.93 67.05 0.0M
2025-06-13 70.50 70.77 67.00 67.47 0.0M
2025-06-12 70.50 71.44 69.60 69.62 0.0M
2025-06-11 72.19 72.48 69.51 69.86 0.0M
2025-06-10 72.85 72.85 70.00 70.13 0.0M
2025-06-09 71.34 73.78 70.50 70.59 0.0M
2025-06-06 72.65 74.77 71.00 71.34 0.0M
2025-06-05 78.98 78.98 72.16 72.32 0.0M
2025-06-04 77.04 77.80 74.50 74.82 0.0M
2025-06-03 76.41 78.89 76.41 76.52 0.0M
2025-06-02 83.95 83.95 77.05 78.12 0.0M
2025-05-30 79.15 84.95 78.90 81.79 0.0M
2025-05-29 79.99 80.98 78.50 79.12 0.0M
2025-05-28 79.20 80.00 78.42 79.60 0.0M
2025-05-27 78.30 80.39 78.25 79.20 0.0M
2025-05-26 77.93 81.00 77.36 78.25 0.0M
2025-05-23 79.00 80.00 77.50 77.93 0.0M
2025-05-22 78.75 81.00 78.00 79.02 0.0M
2025-05-21 79.60 79.60 77.25 77.75 0.0M
2025-05-20 80.47 81.53 77.10 77.65 0.0M
2025-05-19 77.45 79.20 77.00 78.50 0.0M
2025-05-16 81.49 82.99 76.00 77.11 0.0M
2025-05-15 80.06 81.49 79.41 81.34 0.0M
2025-05-14 82.45 82.50 79.00 80.06 0.0M
2025-05-13 82.45 83.50 80.60 81.00 0.0M
2025-05-12 81.70 82.95 79.00 80.54 0.0M
2025-05-09 77.30 79.79 77.00 78.75 0.0M
2025-05-08 78.30 80.98 76.40 77.86 0.0M
2025-05-07 75.11 83.90 75.11 78.26 0.0M
2025-05-06 80.01 80.01 77.01 77.28 0.0M
2025-05-05 80.11 82.00 78.75 79.47 0.0M
2025-05-02 82.90 82.90 79.00 79.97 0.0M
2025-04-30 84.00 84.00 80.00 80.60 0.0M
2025-04-29 83.70 86.90 81.51 83.91 0.1M
2025-04-28 80.11 83.50 79.82 81.72 0.0M
2025-04-25 82.63 85.00 77.00 79.82 0.0M
2025-04-24 79.25 83.10 77.00 82.94 0.2M
2025-04-23 77.23 79.45 75.20 75.55 0.1M
2025-04-22 82.00 84.70 71.00 72.57 0.1M
2025-04-21 71.48 78.62 71.48 78.62 0.0M
2025-04-17 71.01 71.99 70.00 71.48 0.0M
2025-04-16 71.80 73.49 71.11 71.92 0.0M
2025-04-15 66.04 71.99 66.04 69.03 0.0M
2025-04-11 67.99 68.00 66.00 66.04 0.0M
2025-04-09 65.11 67.00 65.11 66.65 0.0M
2025-04-08 65.00 67.70 65.00 67.68 0.0M
2025-04-07 66.06 66.06 61.10 65.00 0.0M
2025-04-04 67.95 67.95 65.01 66.11 0.0M
2025-04-03 69.90 69.90 65.00 69.71 0.0M
2025-04-02 68.20 68.20 62.50 66.91 0.0M
2025-04-01 63.99 66.50 62.00 64.89 0.0M
2025-03-28 59.50 62.75 59.00 61.20 0.0M
2025-03-27 57.45 61.00 53.30 58.54 0.1M
2025-03-26 56.80 57.60 55.10 57.13 0.0M
2025-03-25 59.00 59.00 55.66 56.04 0.0M
2025-03-24 60.20 61.49 58.65 59.53 0.0M
2025-03-21 59.95 61.50 59.95 60.10 0.0M
2025-03-20 59.54 61.85 59.06 59.95 0.0M
2025-03-19 62.45 62.45 59.00 59.54 0.0M
2025-03-18 61.43 61.43 57.25 59.86 0.0M
2025-03-17 58.55 62.20 58.25 58.51 0.0M
2025-03-13 62.38 62.38 58.00 58.50 0.0M
2025-03-12 58.00 60.90 58.00 60.03 0.0M
2025-03-11 60.00 61.50 53.60 56.75 0.0M
2025-03-10 60.93 60.93 58.10 58.50 0.0M
2025-03-07 58.00 62.80 58.00 60.93 0.0M
2025-03-06 59.80 60.80 57.62 57.99 0.1M
2025-03-05 59.00 59.00 57.00 57.62 0.1M
2025-03-04 54.99 57.94 53.83 56.52 0.0M
2025-03-03 56.00 58.97 53.00 53.83 0.0M
2025-02-28 60.00 60.18 57.00 58.05 0.0M
2025-02-27 65.67 66.69 61.15 61.89 0.0M
2025-02-25 65.70 67.59 63.50 64.38 0.0M
2025-02-24 68.50 69.75 63.80 65.63 0.0M
2025-02-21 69.75 69.75 67.00 68.06 0.0M
2025-02-20 68.34 68.34 66.20 66.40 0.0M
2025-02-19 63.50 67.00 63.50 67.00 0.0M
2025-02-18 69.65 69.65 62.68 63.50 0.0M
2025-02-17 79.45 79.45 67.00 69.64 0.0M
2025-02-14 74.53 74.53 68.99 73.14 0.0M
2025-02-13 74.10 74.99 73.00 73.07 0.0M
2025-02-12 80.00 80.00 73.05 74.10 0.0M
2025-02-11 75.06 75.45 74.10 74.25 0.0M
2025-02-10 78.94 78.94 73.00 74.98 0.0M
2025-02-07 80.09 80.09 76.80 77.01 0.0M
2025-02-06 77.72 79.34 76.26 76.40 0.0M
2025-02-05 76.37 78.30 75.65 77.72 0.0M
2025-02-04 78.96 78.97 74.30 76.37 0.0M
2025-02-03 78.95 80.95 75.01 75.77 0.0M
2025-02-01 79.30 81.44 78.00 78.66 0.0M
2025-01-31 80.45 80.45 78.05 79.20 0.0M
2025-01-30 78.05 80.45 78.05 80.11 0.0M
2025-01-29 76.89 80.00 76.89 78.03 0.0M
2025-01-28 81.30 82.50 77.05 78.46 0.0M
2025-01-27 82.95 82.95 75.05 81.09 0.0M
2025-01-24 77.50 79.99 76.55 79.00 0.0M
2025-01-23 86.10 86.10 78.85 79.18 0.0M
2025-01-22 83.00 83.00 83.00 83.00 0.0M
2025-01-21 77.99 79.05 77.35 79.05 0.1M
2025-01-20 74.00 75.50 73.99 75.29 0.0M
2025-01-17 74.72 76.97 73.81 74.00 0.0M
2025-01-16 72.60 75.00 72.50 74.72 0.0M
2025-01-15 74.87 77.79 72.16 72.68 0.0M
2025-01-14 73.00 77.93 70.51 74.87 0.0M
2025-01-13 79.20 79.20 73.00 74.22 0.0M
2025-01-10 75.51 76.00 73.01 75.53 0.0M
2025-01-09 79.70 79.70 76.50 76.73 0.0M
2025-01-08 83.04 83.04 78.10 78.40 0.0M
2025-01-07 76.10 79.09 75.00 79.09 0.1M
2025-01-06 77.75 79.26 75.31 75.33 0.0M
2025-01-03 76.56 80.98 76.31 79.26 0.0M
2025-01-02 77.40 78.57 77.00 77.40 0.0M
2025-01-01 77.90 77.90 76.00 76.92 0.0M