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
2022-12-30 54.75 54.75 52.90 53.50 0.0M
2022-12-29 53.00 54.40 51.60 53.60 0.0M
2022-12-28 52.00 54.80 50.65 53.80 0.0M
2022-12-27 52.90 53.90 50.00 52.85 0.0M
2022-12-26 47.15 51.75 47.15 51.45 0.0M
2022-12-23 54.30 54.30 49.05 50.35 0.0M
2022-12-22 54.00 54.00 51.80 53.20 0.0M
2022-12-21 55.00 55.80 52.55 53.10 0.0M
2022-12-20 55.90 55.90 52.65 53.60 0.0M
2022-12-19 53.25 54.30 53.25 54.30 0.0M
2022-12-16 54.50 54.50 53.00 53.70 0.0M
2022-12-15 54.50 54.50 53.50 54.40 0.0M
2022-12-14 54.00 55.00 53.75 54.05 0.0M
2022-12-13 54.95 54.95 53.15 54.10 0.0M
2022-12-12 53.70 55.25 53.70 54.25 0.0M
2022-12-09 54.80 56.60 53.60 54.00 0.0M
2022-12-08 55.80 57.80 54.55 54.85 0.0M
2022-12-07 56.85 56.85 54.50 55.55 0.0M
2022-12-06 56.95 56.95 54.90 56.50 0.0M
2022-12-05 53.30 56.90 53.30 55.80 0.0M
2022-12-02 54.15 55.00 53.90 54.75 0.0M
2022-12-01 53.55 54.50 52.50 54.25 0.0M
2022-11-30 54.20 54.40 53.00 53.15 0.0M
2022-11-29 52.20 54.80 52.20 53.40 0.0M
2022-11-28 54.50 54.50 52.00 53.15 0.0M
2022-11-25 52.45 54.35 52.25 53.10 0.0M
2022-11-24 55.00 55.00 52.30 53.05 0.0M
2022-11-23 54.55 55.70 53.85 54.00 0.0M
2022-11-22 53.75 55.45 53.75 54.15 0.0M
2022-11-21 54.95 55.00 53.90 54.35 0.0M
2022-11-18 55.90 55.90 54.60 54.65 0.0M
2022-11-17 56.35 56.35 54.55 55.55 0.0M
2022-11-16 57.35 57.35 55.30 56.15 0.0M
2022-11-15 56.05 58.60 56.00 57.15 0.0M
2022-11-14 57.75 57.85 56.00 57.15 0.0M
2022-11-11 57.50 61.25 56.00 57.95 0.0M
2022-11-10 58.55 61.40 57.55 58.70 0.0M
2022-11-09 60.00 60.00 58.30 58.90 0.0M
2022-11-07 63.90 63.90 58.00 59.95 0.0M
2022-11-04 59.30 61.80 56.70 59.55 0.0M
2022-11-03 61.65 61.65 52.65 56.65 0.0M
2022-11-02 59.65 59.70 58.25 58.90 0.0M
2022-11-01 63.95 63.95 59.30 59.65 0.0M
2022-10-31 60.00 61.80 57.05 60.05 0.0M
2022-10-28 59.85 59.90 57.45 58.50 0.0M
2022-10-27 59.00 59.70 58.90 59.40 0.0M
2022-10-25 61.85 61.85 58.25 58.50 0.0M
2022-10-24 59.00 61.80 59.00 59.50 0.0M
2022-10-21 57.40 60.00 55.60 58.60 0.0M
2022-10-20 55.90 57.00 55.55 57.00 0.0M
2022-10-19 57.20 57.20 55.15 56.75 0.0M
2022-10-18 55.05 56.70 55.05 55.90 0.0M
2022-10-17 58.85 58.85 54.50 55.25 0.0M
2022-10-14 54.50 59.00 54.50 56.30 0.0M
2022-10-13 57.40 57.90 54.35 54.50 0.0M
2022-10-12 56.10 57.50 56.10 56.50 0.0M
2022-10-11 57.95 57.95 56.00 56.10 0.0M
2022-10-10 56.70 57.55 55.35 56.60 0.0M
2022-10-07 55.25 56.95 55.25 56.40 0.0M
2022-10-06 53.80 56.70 53.80 55.70 0.0M
2022-10-04 55.00 55.90 53.60 54.85 0.0M
2022-10-03 56.20 56.20 53.60 54.15 0.0M
2022-09-30 54.50 54.75 53.60 54.35 0.0M
2022-09-29 52.75 54.95 52.75 54.40 0.0M
2022-09-28 53.50 53.50 52.05 52.75 0.0M
2022-09-27 56.40 56.40 53.35 53.65 0.0M
2022-09-26 54.15 55.00 52.40 53.30 0.0M
2022-09-23 54.00 55.75 54.00 55.10 0.1M
2022-09-22 52.10 55.00 51.30 54.00 0.1M
2022-09-21 53.95 54.20 52.05 52.30 0.1M
2022-09-20 56.95 57.00 53.05 53.30 0.0M
2022-09-19 53.65 55.25 53.40 54.15 0.0M
2022-09-16 57.00 57.00 52.10 53.65 0.0M
2022-09-15 57.35 57.50 55.90 56.15 0.0M
2022-09-14 56.10 58.00 56.10 57.35 0.0M
2022-09-13 57.65 58.80 57.00 57.40 0.0M
2022-09-12 58.00 59.00 56.55 58.45 0.0M
2022-09-09 56.55 59.40 55.80 57.55 0.0M
2022-09-08 58.60 59.85 55.25 56.55 0.0M
2022-09-07 54.25 58.80 52.65 56.80 0.1M
2022-09-06 52.60 54.70 52.05 53.10 0.0M
2022-09-05 54.00 54.95 51.60 52.60 0.1M
2022-09-02 52.00 53.45 51.50 52.15 0.0M
2022-09-01 51.40 52.80 50.50 51.05 0.1M
2022-08-30 54.40 54.95 51.05 51.40 0.1M
2022-08-29 48.20 53.00 47.05 52.10 0.1M
2022-08-26 50.20 50.40 48.25 48.65 0.0M
2022-08-25 50.40 50.40 48.50 48.75 0.0M
2022-08-24 51.20 51.20 48.00 48.50 0.0M
2022-08-23 53.80 53.80 49.05 49.35 0.0M
2022-08-22 50.10 54.90 49.10 49.75 0.0M
2022-08-19 55.55 55.85 52.00 52.60 0.0M
2022-08-18 58.10 58.60 53.05 54.50 0.0M
2022-08-17 57.75 60.00 55.45 56.40 0.0M
2022-08-16 62.00 62.00 54.05 57.35 0.0M
2022-08-12 61.00 61.00 59.15 60.25 0.0M
2022-08-11 61.00 62.00 51.00 59.35 0.0M
2022-08-10 60.40 63.00 60.20 61.75 0.0M
2022-08-08 63.50 63.50 61.05 63.45 0.0M
2022-08-05 63.85 63.85 60.10 61.25 0.0M
2022-08-04 63.55 63.55 60.60 61.35 0.0M
2022-08-03 64.85 64.85 59.15 60.75 0.0M
2022-08-02 60.00 62.75 59.00 60.60 0.0M
2022-08-01 62.00 63.85 60.30 61.90 0.0M
2022-07-29 60.00 61.00 58.50 60.20 0.0M
2022-07-28 59.40 60.00 58.60 59.30 0.0M
2022-07-27 59.90 62.00 57.65 59.15 0.0M
2022-07-26 60.00 60.00 58.55 59.45 0.0M
2022-07-25 59.90 59.90 56.20 59.30 0.0M
2022-07-22 64.00 64.00 59.80 59.90 0.0M
2022-07-21 60.00 60.00 58.60 59.05 0.0M
2022-07-20 58.75 60.00 58.30 59.85 0.0M
2022-07-19 57.20 59.35 57.20 58.75 0.0M
2022-07-18 58.50 58.90 56.70 58.10 0.0M
2022-07-15 58.45 60.85 58.45 58.85 0.0M
2022-07-14 60.75 60.75 58.40 58.45 0.0M
2022-07-13 59.30 59.90 58.00 58.15 0.0M
2022-07-12 59.50 61.95 59.00 60.15 0.0M
2022-07-11 59.70 59.70 58.50 58.95 0.0M
2022-07-08 59.00 59.80 58.25 58.85 0.0M
2022-07-07 59.00 59.90 59.00 59.90 0.0M
2022-07-06 58.80 61.00 58.10 59.95 0.0M
2022-07-05 61.90 61.90 58.50 59.95 0.0M
2022-07-04 58.50 60.35 58.00 58.90 0.0M
2022-07-01 60.90 60.90 58.10 59.65 0.0M
2022-06-30 58.85 61.45 58.75 60.80 0.0M
2022-06-29 62.20 62.20 58.85 60.00 0.0M
2022-06-28 59.00 61.90 58.15 58.50 0.0M
2022-06-27 62.10 62.10 60.00 60.70 0.0M
2022-06-24 60.20 61.50 59.20 59.20 0.0M
2022-06-23 60.00 61.00 58.95 60.90 0.0M
2022-06-22 58.00 62.00 58.00 61.80 0.0M
2022-06-21 62.85 62.85 59.05 59.85 0.0M
2022-06-20 58.20 61.40 58.00 59.00 0.0M
2022-06-17 59.00 61.85 59.00 60.50 0.0M
2022-06-16 61.90 61.90 58.05 59.05 0.0M
2022-06-15 61.95 61.95 58.10 61.85 0.0M
2022-06-14 60.00 63.00 57.20 58.85 0.0M
2022-06-13 63.80 63.80 58.70 61.30 0.0M
2022-06-10 61.10 61.90 61.10 61.35 0.0M
2022-06-09 63.60 63.60 61.00 61.90 0.0M
2022-06-08 63.20 63.65 60.35 61.55 0.0M
2022-06-07 63.90 63.90 61.55 61.95 0.0M
2022-06-06 65.90 65.90 61.25 61.95 0.0M
2022-06-03 64.05 69.00 63.65 64.10 0.0M
2022-06-02 65.95 68.85 63.00 63.65 0.0M
2022-06-01 66.00 66.00 64.50 64.85 0.0M
2022-05-31 65.00 66.40 64.20 65.95 0.0M
2022-05-30 66.10 70.00 66.05 66.55 0.0M
2022-05-27 65.25 68.00 64.35 66.00 0.0M
2022-05-26 65.00 66.45 63.30 65.10 0.0M
2022-05-25 65.05 68.50 64.35 65.65 0.0M
2022-05-24 66.00 69.00 65.05 67.05 0.0M
2022-05-23 70.90 70.90 65.55 67.35 0.0M
2022-05-20 71.00 71.00 65.00 66.85 0.0M
2022-05-19 66.00 73.70 64.60 66.20 0.0M
2022-05-18 70.00 72.00 57.00 66.95 0.0M
2022-05-17 69.00 70.50 69.00 70.00 0.0M
2022-05-16 70.00 70.00 67.75 68.75 0.0M
2022-05-13 63.35 69.90 63.35 68.05 0.0M
2022-05-12 66.00 71.50 64.20 66.00 0.0M
2022-05-11 70.50 72.95 66.00 68.70 0.0M
2022-05-10 74.85 74.85 68.00 70.75 0.0M
2022-05-09 73.50 75.75 70.25 74.15 0.0M
2022-05-06 77.00 77.00 74.35 75.35 0.0M
2022-05-05 76.00 81.00 74.00 77.45 0.0M
2022-05-04 80.00 80.00 74.00 75.25 0.0M
2022-05-02 78.85 78.85 73.65 78.35 0.0M
2022-04-29 75.30 78.85 75.30 76.90 0.0M
2022-04-28 78.55 81.90 76.10 77.10 0.0M
2022-04-27 78.60 80.65 78.00 78.50 0.0M
2022-04-26 83.85 83.85 78.00 78.60 0.0M
2022-04-25 84.55 84.55 79.40 80.45 0.0M
2022-04-22 82.45 84.65 80.00 82.05 0.0M
2022-04-21 84.00 84.90 81.00 81.85 0.0M
2022-04-20 84.80 84.85 80.20 81.65 0.0M
2022-04-19 86.00 86.00 78.05 81.05 0.0M
2022-04-18 94.00 94.00 82.60 86.35 0.0M
2022-04-13 93.45 93.45 81.60 84.90 0.0M
2022-04-12 89.00 93.50 87.10 91.30 0.0M
2022-04-11 84.00 92.80 84.00 90.00 0.0M
2022-04-08 85.00 88.00 84.35 86.40 0.0M
2022-04-07 88.00 89.30 85.30 86.20 0.0M
2022-04-06 86.85 88.70 82.80 86.70 0.0M
2022-04-05 83.70 86.95 83.70 85.35 0.0M
2022-04-04 88.20 88.20 80.20 83.15 0.0M
2022-04-01 78.65 84.00 76.10 82.70 0.0M
2022-03-31 80.25 80.25 76.30 77.50 0.0M
2022-03-30 79.00 80.85 76.35 79.95 0.0M
2022-03-29 77.45 81.00 76.00 78.20 0.0M
2022-03-28 82.40 82.40 76.20 78.05 0.0M
2022-03-25 75.00 81.40 74.00 78.20 0.0M
2022-03-24 77.00 78.90 75.25 76.70 0.0M
2022-03-23 75.00 78.90 74.10 77.30 0.0M
2022-03-22 82.00 82.00 75.55 77.00 0.0M
2022-03-21 76.10 78.90 76.10 77.00 0.0M
2022-03-17 80.05 81.50 76.30 78.40 0.0M
2022-03-16 75.00 81.80 75.00 80.00 0.0M
2022-03-15 79.00 82.80 76.20 77.25 0.0M
2022-03-14 78.95 81.25 77.10 77.40 0.0M
2022-03-11 75.00 83.50 75.00 78.95 0.0M
2022-03-10 76.15 77.40 74.75 75.00 0.0M
2022-03-09 77.95 77.95 73.40 74.65 0.0M
2022-03-08 74.00 75.50 70.05 74.65 0.0M
2022-03-07 74.50 74.50 71.05 73.25 0.0M
2022-03-04 74.75 75.00 72.05 73.45 0.0M
2022-03-03 73.20 75.50 72.10 72.90 0.0M
2022-03-02 71.00 74.80 71.00 72.15 0.0M
2022-02-28 74.20 74.20 70.20 71.90 0.0M
2022-02-25 68.90 76.55 68.90 74.20 0.0M
2022-02-24 73.00 77.00 68.00 68.70 0.0M
2022-02-23 79.25 79.45 76.50 77.40 0.0M
2022-02-22 80.00 80.00 73.65 76.35 0.0M
2022-02-21 81.20 84.85 78.25 80.75 0.0M
2022-02-18 80.05 83.00 79.25 81.05 0.0M
2022-02-17 87.85 87.85 81.35 83.20 0.0M
2022-02-16 82.25 86.70 82.00 83.75 0.0M
2022-02-15 80.00 83.80 78.05 83.25 0.0M
2022-02-14 83.50 83.50 80.00 81.70 0.0M
2022-02-11 86.95 86.95 83.10 84.45 0.0M
2022-02-10 84.55 88.20 83.20 85.35 0.0M
2022-02-09 84.00 87.90 83.50 84.85 0.0M
2022-02-08 84.70 88.00 82.55 85.95 0.0M
2022-02-07 83.95 84.70 81.05 83.55 0.0M
2022-02-04 83.05 83.95 82.05 83.40 0.0M
2022-02-03 83.10 84.50 80.05 83.85 0.0M
2022-02-02 85.00 85.00 82.85 83.10 0.0M
2022-02-01 78.10 83.45 78.10 82.85 0.0M
2022-01-31 83.00 83.00 78.60 80.95 0.0M
2022-01-28 76.30 81.50 76.30 80.25 0.0M
2022-01-27 72.55 78.95 72.55 78.80 0.0M
2022-01-25 77.95 78.00 65.35 77.75 0.0M
2022-01-24 81.80 81.80 72.25 74.90 0.0M
2022-01-21 84.95 84.95 79.05 80.20 0.0M
2022-01-20 82.80 82.80 80.05 81.40 0.0M
2022-01-19 82.00 84.95 81.30 82.80 0.0M
2022-01-18 89.70 89.70 81.60 82.45 0.0M
2022-01-17 84.40 87.00 78.05 86.25 0.0M
2022-01-14 82.95 83.95 73.00 79.35 0.0M
2022-01-13 78.00 84.80 75.00 80.55 0.0M
2022-01-12 79.05 79.05 73.20 74.90 0.0M
2022-01-11 91.85 91.85 77.50 79.05 0.0M
2022-01-10 83.00 94.35 78.65 90.05 0.1M
2022-01-07 69.95 79.80 69.50 78.65 0.0M
2022-01-06 70.00 70.00 65.15 68.90 0.0M
2022-01-05 72.00 72.00 67.25 68.60 0.0M
2022-01-04 72.40 72.40 68.60 69.35 0.0M
2022-01-03 72.90 72.90 67.00 70.95 0.0M