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
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 72.90 72.95 67.35 69.45 0.0M
2021-12-30 70.00 70.00 65.20 67.65 0.0M
2021-12-29 69.15 74.00 68.45 69.70 0.0M
2021-12-28 64.95 68.45 62.50 67.75 0.0M
2021-12-27 65.00 65.00 62.10 64.60 0.0M
2021-12-24 65.30 65.30 62.20 64.50 0.0M
2021-12-23 65.50 65.50 62.00 64.65 0.0M
2021-12-22 61.10 64.90 61.10 64.40 0.0M
2021-12-21 61.90 64.50 60.10 62.50 0.0M
2021-12-20 65.00 65.00 61.00 61.90 0.0M
2021-12-17 65.50 67.95 62.65 65.90 0.0M
2021-12-16 71.40 71.40 66.10 67.25 0.0M
2021-12-15 61.00 69.45 61.00 68.50 0.0M
2021-12-14 60.00 61.60 57.05 61.00 0.0M
2021-12-13 58.00 60.00 56.80 59.85 0.0M
2021-12-10 57.00 59.00 56.30 58.00 0.0M
2021-12-09 57.30 58.50 55.05 57.00 0.0M
2021-12-08 58.00 58.00 57.10 57.55 0.0M
2021-12-07 56.00 57.65 55.65 56.65 0.0M
2021-12-06 55.00 56.00 54.00 54.75 0.0M
2021-12-03 56.00 56.00 54.00 54.45 0.0M
2021-12-02 53.70 57.00 53.70 54.80 0.0M
2021-12-01 57.50 57.50 54.20 54.80 0.0M
2021-11-30 56.00 59.50 55.60 55.80 0.0M
2021-11-29 58.50 59.85 57.05 57.55 0.0M
2021-11-26 62.20 62.20 58.35 59.00 0.0M
2021-11-25 59.85 62.20 58.95 61.75 0.0M
2021-11-24 57.50 60.90 56.55 58.05 0.0M
2021-11-23 55.50 59.00 55.50 57.85 0.0M
2021-11-22 58.00 58.30 55.30 57.90 0.0M
2021-11-18 61.00 61.80 59.00 59.40 0.0M
2021-11-17 61.00 61.90 59.90 60.80 0.0M
2021-11-16 63.80 63.80 60.55 61.25 0.0M
2021-11-15 63.00 64.50 60.60 62.00 0.0M
2021-11-12 61.45 63.90 60.00 62.15 0.0M
2021-11-11 61.00 61.45 60.20 60.85 0.0M
2021-11-10 60.00 62.40 60.00 61.00 0.0M
2021-11-09 60.05 62.80 60.00 60.55 0.0M
2021-11-08 62.90 64.30 59.20 60.60 0.0M
2021-11-04 61.85 62.40 57.05 61.90 0.0M
2021-11-03 59.70 59.75 57.15 59.45 0.0M
2021-11-02 57.80 58.60 56.50 58.60 0.0M
2021-11-01 55.10 58.00 55.10 57.35 0.0M
2021-10-29 56.70 59.80 56.35 57.65 0.0M
2021-10-28 59.00 60.35 57.00 57.85 0.0M
2021-10-27 58.00 60.70 57.20 59.25 0.0M
2021-10-26 61.50 61.50 58.75 59.55 0.0M
2021-10-25 61.90 61.90 59.10 60.45 0.0M
2021-10-22 61.90 61.90 59.70 60.40 0.0M
2021-10-21 59.30 59.95 57.60 59.50 0.0M
2021-10-20 59.40 60.20 55.20 57.55 0.0M
2021-10-19 60.70 62.40 59.10 59.40 0.0M
2021-10-18 64.00 64.00 61.30 61.90 0.0M
2021-10-14 62.40 63.90 61.00 62.35 0.0M
2021-10-13 62.40 64.40 62.40 63.15 0.0M
2021-10-12 62.20 64.30 62.10 62.70 0.0M
2021-10-11 65.70 65.70 63.00 63.05 0.0M
2021-10-08 63.50 65.80 63.50 64.15 0.0M
2021-10-07 64.75 64.90 63.25 63.70 0.0M
2021-10-06 65.00 65.65 64.00 64.20 0.0M
2021-10-05 62.10 64.90 62.10 64.25 0.0M
2021-10-04 63.00 64.90 61.35 63.35 0.0M
2021-10-01 64.35 64.75 61.65 63.15 0.0M
2021-09-30 64.05 64.40 62.00 63.55 0.0M
2021-09-29 64.25 65.00 62.30 64.05 0.0M
2021-09-28 62.00 64.50 60.55 64.25 0.0M
2021-09-27 65.95 65.95 61.60 62.90 0.0M
2021-09-24 62.00 64.65 62.00 63.10 0.0M
2021-09-23 63.60 64.40 62.10 62.65 0.0M
2021-09-22 60.00 64.50 60.00 61.75 0.0M
2021-09-21 63.05 67.90 61.90 62.05 0.0M
2021-09-20 66.50 67.35 63.35 65.15 0.0M
2021-09-17 67.30 67.95 65.70 66.50 0.0M
2021-09-16 65.95 67.85 65.05 67.30 0.0M
2021-09-15 64.60 67.00 64.45 65.95 0.0M
2021-09-14 65.30 65.65 64.05 65.10 0.0M
2021-09-13 64.90 66.90 64.90 65.10 0.0M
2021-09-09 66.40 67.40 64.15 65.05 0.0M
2021-09-08 66.55 66.60 64.50 65.40 0.0M
2021-09-07 65.75 67.70 65.40 65.60 0.0M
2021-09-06 68.00 68.00 65.00 65.75 0.0M
2021-09-03 68.95 68.95 65.00 66.20 0.0M
2021-09-02 66.05 68.90 66.05 66.85 0.0M
2021-09-01 67.65 70.80 66.20 67.30 0.0M
2021-08-31 71.80 71.85 66.75 69.00 0.0M
2021-08-30 68.10 70.50 68.10 70.00 0.0M
2021-08-27 72.00 72.40 68.05 71.25 0.0M
2021-08-26 72.00 72.00 66.50 70.55 0.0M
2021-08-25 65.90 69.15 64.10 69.00 0.0M
2021-08-24 66.05 67.80 63.20 65.90 0.0M
2021-08-23 65.85 71.95 65.80 65.85 0.0M
2021-08-20 66.00 69.40 64.00 69.25 0.0M
2021-08-18 64.40 67.85 64.40 66.10 0.0M
2021-08-17 68.05 71.30 66.35 66.65 0.0M
2021-08-16 73.90 73.90 69.50 69.80 0.0M
2021-08-13 77.20 77.20 72.15 73.00 0.0M
2021-08-12 71.50 76.45 71.40 75.40 0.0M
2021-08-11 77.40 77.50 71.10 73.60 0.0M
2021-08-10 80.75 80.75 74.60 74.80 0.0M
2021-08-09 81.95 81.95 78.30 78.50 0.0M
2021-08-06 86.45 86.50 79.70 79.85 0.0M
2021-08-05 90.70 90.70 83.00 83.85 0.0M
2021-08-04 87.35 87.35 85.05 87.35 0.0M
2021-08-03 80.80 83.20 77.00 83.20 0.0M
2021-08-02 80.50 80.50 77.50 79.25 0.0M
2021-07-30 79.10 79.40 78.00 79.05 0.0M
2021-07-29 80.75 80.75 77.00 77.40 0.0M
2021-07-28 78.50 81.85 76.55 78.95 0.0M
2021-07-27 81.90 82.65 79.10 79.90 0.0M
2021-07-26 79.00 82.80 78.00 81.40 0.0M
2021-07-23 82.70 83.80 79.65 80.10 0.0M
2021-07-22 79.85 81.30 78.55 80.00 0.0M
2021-07-20 80.90 82.40 78.25 78.60 0.0M
2021-07-19 81.70 82.45 78.15 80.90 0.0M
2021-07-16 80.00 81.80 79.30 80.40 0.0M
2021-07-15 80.45 82.70 79.25 80.65 0.0M
2021-07-14 81.30 82.95 79.80 80.60 0.0M
2021-07-13 83.70 83.70 78.20 81.05 0.0M
2021-07-12 83.70 83.70 82.00 82.20 0.0M
2021-07-09 83.00 84.95 80.30 83.55 0.0M
2021-07-08 84.10 86.00 82.00 83.40 0.0M
2021-07-07 84.80 87.70 83.90 86.00 0.0M
2021-07-06 81.20 85.30 80.65 84.80 0.0M
2021-07-05 81.40 82.85 79.20 81.25 0.0M
2021-07-02 78.50 82.85 78.50 81.40 0.0M
2021-07-01 78.55 81.45 78.00 78.95 0.0M
2021-06-30 80.00 80.00 78.10 79.05 0.0M
2021-06-29 81.60 81.60 79.00 80.25 0.0M
2021-06-28 81.80 81.80 78.55 79.85 0.0M
2021-06-25 85.65 85.65 78.55 79.85 0.0M
2021-06-24 84.95 84.95 80.35 82.25 0.0M
2021-06-23 84.95 86.45 82.55 83.95 0.0M
2021-06-22 84.95 84.95 80.60 84.50 0.0M
2021-06-21 80.00 83.00 78.00 82.60 0.0M
2021-06-18 84.95 84.95 78.50 80.40 0.0M
2021-06-17 82.45 84.40 78.50 82.60 0.0M
2021-06-16 85.40 85.40 79.65 81.25 0.0M
2021-06-15 77.25 87.00 77.25 82.75 0.1M
2021-06-14 89.20 92.20 85.80 85.80 0.0M
2021-06-11 110.50 112.90 94.50 95.30 0.1M
2021-06-10 90.90 105.00 90.90 105.00 0.3M
2021-06-09 83.00 88.50 81.00 87.50 0.1M
2021-06-08 72.90 80.90 67.50 78.65 0.1M
2021-06-07 72.90 72.90 68.00 70.80 0.0M
2021-06-04 73.00 73.00 65.05 69.95 0.0M
2021-06-03 65.30 70.00 65.30 69.05 0.0M
2021-06-02 67.50 68.75 65.00 67.60 0.0M
2021-06-01 65.20 67.90 63.10 65.00 0.0M
2021-05-31 65.00 68.80 65.00 65.60 0.0M
2021-05-28 70.00 70.00 65.55 66.45 0.0M
2021-05-27 66.30 69.70 65.05 66.05 0.0M
2021-05-26 68.15 71.75 65.20 65.95 0.0M
2021-05-25 70.00 72.00 68.00 69.35 0.0M
2021-05-24 75.00 77.45 67.70 68.25 0.0M
2021-05-21 73.00 76.50 70.10 73.50 0.0M
2021-05-20 69.20 73.00 68.00 71.00 0.1M
2021-05-19 58.90 66.00 58.00 64.65 0.1M
2021-05-18 59.75 59.75 57.10 57.55 0.0M
2021-05-17 55.05 58.00 55.05 57.10 0.0M
2021-05-14 55.00 57.75 53.50 55.05 0.0M
2021-05-12 58.00 58.00 51.20 54.15 0.0M
2021-05-11 51.80 54.00 50.30 53.70 0.0M
2021-05-10 55.00 55.00 50.65 53.00 0.0M
2021-05-07 52.90 53.80 51.30 52.05 0.0M
2021-05-06 50.00 52.90 48.10 52.05 0.0M
2021-05-05 52.90 52.90 47.55 50.00 0.0M
2021-05-04 47.00 50.05 47.00 48.70 0.0M
2021-05-03 51.50 51.50 47.50 49.15 0.0M
2021-04-30 50.00 51.90 48.60 48.65 0.0M
2021-04-29 53.00 53.00 50.00 50.50 0.0M
2021-04-28 50.00 53.00 48.20 50.70 0.0M
2021-04-27 50.00 50.00 48.20 48.75 0.0M
2021-04-26 48.00 51.90 48.00 49.90 0.0M
2021-04-23 51.25 51.25 47.10 48.80 0.0M
2021-04-22 49.75 49.75 47.65 48.10 0.0M
2021-04-20 47.00 50.00 46.25 47.50 0.0M
2021-04-19 48.00 50.00 46.25 47.50 0.0M
2021-04-16 48.30 50.25 48.30 49.25 0.0M
2021-04-15 49.80 49.80 48.20 48.80 0.0M
2021-04-13 50.25 50.25 48.05 48.80 0.0M
2021-04-12 48.05 50.00 48.05 48.20 0.0M
2021-04-09 51.90 51.90 49.00 51.00 0.0M
2021-04-08 52.85 52.85 49.20 50.60 0.0M
2021-04-07 48.10 52.75 48.10 49.30 0.0M
2021-04-06 51.40 51.40 48.00 49.80 0.0M
2021-04-05 52.00 52.00 48.00 49.30 0.0M
2021-04-01 52.65 52.70 50.20 51.45 0.0M
2021-03-31 51.30 51.95 50.20 51.30 0.0M
2021-03-30 51.90 53.45 51.30 51.95 0.0M
2021-03-26 47.05 53.80 47.05 51.85 0.1M
2021-03-25 46.25 48.85 46.25 47.10 0.0M
2021-03-24 47.95 48.90 43.05 47.50 0.0M
2021-03-23 46.55 48.00 46.50 48.00 0.0M
2021-03-22 48.00 48.00 46.05 47.20 0.0M
2021-03-19 46.00 48.65 46.00 47.05 0.0M
2021-03-18 51.00 51.00 47.60 48.95 0.0M
2021-03-17 49.40 50.00 48.10 48.75 0.0M
2021-03-16 50.50 52.75 49.40 49.65 0.0M
2021-03-15 52.00 53.75 50.00 50.95 0.0M
2021-03-12 50.00 53.45 50.00 51.65 0.0M
2021-03-10 53.00 53.00 47.50 50.00 0.0M
2021-03-09 50.40 50.80 47.20 49.80 0.0M
2021-03-08 50.00 50.60 48.30 48.70 0.0M
2021-03-05 48.70 49.85 47.05 48.80 0.0M
2021-03-04 46.40 48.50 46.40 46.80 0.0M
2021-03-03 48.90 48.90 47.00 47.15 0.0M
2021-03-02 46.30 49.20 46.30 48.90 0.0M
2021-03-01 46.00 48.40 46.00 47.90 0.0M
2021-02-26 48.90 48.90 46.25 47.75 0.0M
2021-02-25 47.50 48.45 45.35 47.10 0.0M
2021-02-24 46.20 48.00 46.20 46.50 0.0M
2021-02-23 49.50 49.50 46.05 46.85 0.0M
2021-02-22 46.05 49.40 45.80 47.55 0.0M
2021-02-19 49.90 49.90 47.00 47.70 0.0M
2021-02-18 47.60 48.25 46.15 48.25 0.0M
2021-02-17 47.50 47.85 45.90 47.00 0.0M
2021-02-16 47.80 47.80 46.35 46.70 0.0M
2021-02-15 47.85 50.80 46.55 46.70 0.0M
2021-02-12 49.50 49.50 46.70 46.70 0.0M
2021-02-11 47.00 49.95 47.00 49.90 0.0M
2021-02-10 47.10 50.20 46.45 47.40 0.0M
2021-02-09 49.00 49.00 47.00 47.10 0.0M
2021-02-08 46.75 49.00 46.75 47.90 0.0M
2021-02-05 49.95 49.95 47.10 48.00 0.0M
2021-02-04 51.85 51.85 47.05 48.00 0.0M
2021-02-03 50.90 50.95 47.00 48.00 0.0M
2021-02-02 51.00 51.00 47.00 48.00 0.0M
2021-02-01 48.00 51.95 47.50 48.10 0.0M
2021-01-29 47.50 50.00 47.50 49.00 0.0M
2021-01-28 51.00 51.00 48.05 50.80 0.0M
2021-01-27 49.00 51.00 46.90 49.50 0.0M
2021-01-25 48.05 51.70 46.50 47.55 0.0M
2021-01-22 51.90 52.90 47.55 49.00 0.0M
2021-01-21 53.90 53.90 48.75 50.15 0.0M
2021-01-20 55.50 55.50 50.30 50.80 0.0M
2021-01-19 54.00 54.80 51.00 53.50 0.0M
2021-01-18 57.95 57.95 51.25 52.05 0.0M
2021-01-15 57.50 57.50 52.65 52.80 0.0M
2021-01-14 51.70 56.55 51.70 53.15 0.0M
2021-01-13 54.25 57.00 53.00 53.05 0.0M
2021-01-12 55.10 56.95 53.60 54.95 0.0M
2021-01-11 56.05 59.40 53.00 55.15 0.0M
2021-01-08 55.10 57.80 55.10 57.10 0.0M
2021-01-07 54.90 58.90 52.30 56.85 0.0M
2021-01-06 55.00 55.50 51.30 52.95 0.0M
2021-01-05 54.00 54.70 51.80 54.00 0.0M
2021-01-04 57.00 57.00 52.50 53.60 0.0M
2021-01-01 45.60 54.70 44.75 54.70 0.1M