Krypton Industries Ltd (KRPT)

KRPT
🏛️ インド →
53.44
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
2021-12-31 19.00 19.65 18.50 19.19 0.1M
2021-12-30 19.90 19.90 18.04 18.62 0.1M
2021-12-29 19.45 20.00 19.00 19.20 0.0M
2021-12-28 18.31 19.38 18.31 19.06 0.0M
2021-12-27 17.81 19.60 17.81 18.78 0.0M
2021-12-24 19.00 19.00 18.15 18.52 0.0M
2021-12-23 18.65 19.00 17.71 18.31 0.0M
2021-12-22 19.00 19.00 18.00 18.26 0.0M
2021-12-21 17.61 18.75 17.45 17.78 0.0M
2021-12-20 18.00 18.10 17.50 17.54 0.0M
2021-12-17 18.37 18.38 17.80 18.00 0.1M
2021-12-16 18.12 18.65 18.00 18.08 0.1M
2021-12-15 17.30 17.99 17.25 17.76 0.0M
2021-12-14 16.50 18.50 16.11 17.30 0.1M
2021-12-13 15.60 16.10 15.58 15.75 0.0M
2021-12-10 15.85 15.85 15.30 15.42 0.0M
2021-12-09 14.95 15.80 14.95 15.50 0.0M
2021-12-08 14.80 15.49 14.80 15.25 0.0M
2021-12-07 15.30 15.30 15.00 15.10 0.0M
2021-12-06 15.75 15.75 14.51 15.07 0.0M
2021-12-03 15.55 15.55 14.81 15.01 0.0M
2021-12-02 14.25 15.75 14.25 15.24 0.1M
2021-12-01 14.59 15.49 14.01 15.03 0.0M
2021-11-30 14.20 14.40 13.50 14.25 0.0M
2021-11-29 14.00 14.39 13.70 13.80 0.0M
2021-11-26 14.25 14.25 13.40 14.00 0.0M
2021-11-25 13.49 14.34 13.12 14.06 0.0M
2021-11-24 13.58 13.58 13.00 13.22 0.0M
2021-11-23 13.36 13.80 12.55 13.15 0.0M
2021-11-22 13.39 13.62 13.35 13.36 0.0M
2021-11-18 13.80 13.80 13.17 13.39 0.0M
2021-11-17 13.80 14.10 13.22 13.52 0.0M
2021-11-16 13.80 13.80 13.40 13.51 0.0M
2021-11-15 13.80 13.80 13.45 13.47 0.0M
2021-11-12 13.40 13.84 13.35 13.53 0.0M
2021-11-11 13.85 13.85 13.10 13.65 0.0M
2021-11-10 14.00 14.00 13.00 13.55 0.0M
2021-11-09 13.60 13.65 13.20 13.52 0.0M
2021-11-08 13.25 13.88 13.14 13.70 0.0M
2021-11-04 13.51 13.88 13.50 13.67 0.0M
2021-11-03 13.68 13.68 13.15 13.37 0.0M
2021-11-02 13.95 13.95 13.14 13.39 0.0M
2021-11-01 13.15 14.00 13.14 13.55 0.0M
2021-10-29 13.65 13.65 13.14 13.22 0.0M
2021-10-28 13.45 13.79 13.25 13.36 0.0M
2021-10-27 14.00 14.00 13.40 13.50 0.0M
2021-10-26 13.90 13.90 13.65 13.65 0.0M
2021-10-25 13.80 13.95 13.15 13.63 0.0M
2021-10-22 14.00 14.00 13.20 13.50 0.0M
2021-10-21 13.95 14.10 13.80 13.91 0.0M
2021-10-20 14.20 14.20 13.16 13.80 0.0M
2021-10-19 14.10 14.10 13.61 13.96 0.0M
2021-10-18 14.00 14.40 13.75 13.81 0.0M
2021-10-14 13.85 14.30 13.65 13.98 0.0M
2021-10-13 13.61 14.00 13.61 13.84 0.0M
2021-10-12 13.89 13.89 13.55 13.61 0.0M
2021-10-11 13.25 13.75 13.25 13.73 0.0M
2021-10-08 13.75 13.75 13.02 13.25 0.0M
2021-10-07 13.94 13.94 13.01 13.50 0.0M
2021-10-06 13.35 13.84 13.11 13.42 0.0M
2021-10-05 13.70 13.84 13.00 13.34 0.0M
2021-10-04 13.50 13.94 13.15 13.43 0.0M
2021-10-01 13.80 13.80 13.10 13.23 0.0M
2021-09-30 13.21 13.80 13.21 13.56 0.0M
2021-09-29 13.39 13.69 13.01 13.21 0.0M
2021-09-28 13.70 13.70 13.00 13.23 0.0M
2021-09-27 13.85 13.85 13.18 13.43 0.0M
2021-09-24 13.47 13.85 13.08 13.58 0.0M
2021-09-23 13.14 13.35 12.90 13.21 0.0M
2021-09-22 13.45 13.45 13.01 13.14 0.0M
2021-09-21 13.30 13.30 12.58 13.15 0.0M
2021-09-20 13.24 13.38 12.87 13.10 0.0M
2021-09-17 13.58 13.64 12.88 12.98 0.0M
2021-09-16 14.25 14.39 13.15 13.58 0.0M
2021-09-15 13.25 14.24 13.25 14.10 0.0M
2021-09-14 13.52 13.97 13.32 13.54 0.0M
2021-09-13 14.35 14.35 13.50 13.68 0.0M
2021-09-09 14.20 14.45 13.75 13.81 0.0M
2021-09-08 14.50 14.50 13.70 14.48 0.0M
2021-09-07 14.39 14.75 13.76 14.41 0.0M
2021-09-06 13.50 14.38 13.50 14.16 0.0M
2021-09-03 14.39 14.39 13.60 13.91 0.0M
2021-09-02 14.39 14.39 13.60 14.14 0.0M
2021-09-01 14.75 14.75 13.50 13.94 0.0M
2021-08-31 12.95 15.20 12.60 14.45 0.1M
2021-08-30 13.50 13.50 12.50 12.70 0.0M
2021-08-27 13.90 14.00 13.25 13.40 0.0M
2021-08-26 13.40 14.00 13.00 13.55 0.0M
2021-08-25 12.80 13.50 12.75 13.10 0.0M
2021-08-24 11.90 13.25 11.90 12.55 0.0M
2021-08-23 14.20 14.30 11.55 12.80 0.0M
2021-08-20 13.75 14.50 12.95 13.60 0.0M
2021-08-18 14.40 14.40 13.40 13.45 0.0M
2021-08-17 14.25 14.25 13.90 14.00 0.0M
2021-08-16 14.60 14.70 13.50 13.85 0.0M
2021-08-13 15.00 15.00 14.15 14.60 0.0M
2021-08-12 14.20 14.50 13.70 14.30 0.0M
2021-08-11 14.35 14.90 12.70 13.50 0.0M
2021-08-10 15.00 15.30 14.30 14.35 0.0M
2021-08-09 15.60 15.60 14.60 14.95 0.0M
2021-08-06 15.60 15.60 14.70 14.75 0.0M
2021-08-05 15.70 15.70 14.50 14.90 0.0M
2021-08-04 15.40 15.95 14.90 15.00 0.0M
2021-08-03 14.75 15.80 14.25 15.70 0.0M
2021-08-02 15.80 15.90 14.20 14.75 0.2M
2021-07-30 17.55 18.00 15.65 15.85 0.2M
2021-07-29 17.60 18.85 17.50 17.60 0.0M
2021-07-28 18.90 18.90 17.70 17.95 0.0M
2021-07-27 18.90 19.60 18.30 18.50 0.0M
2021-07-26 18.75 19.40 18.55 19.00 0.1M
2021-07-23 18.00 21.00 17.60 18.85 0.3M
2021-07-22 19.90 19.90 18.15 18.75 0.0M
2021-07-20 21.00 21.00 19.00 19.55 0.2M
2021-07-19 19.30 19.50 18.25 18.75 0.1M
2021-07-16 17.70 19.90 17.70 18.90 0.1M
2021-07-15 16.40 18.50 16.30 17.70 0.2M
2021-07-14 15.50 16.70 15.20 16.05 0.1M
2021-07-13 14.65 15.80 14.65 15.60 0.1M
2021-07-12 14.15 15.50 14.15 14.80 0.1M
2021-07-09 14.85 15.40 14.15 14.65 0.0M
2021-07-08 14.80 15.50 14.70 15.15 0.0M
2021-07-07 15.10 15.50 14.70 15.20 0.0M
2021-07-06 15.30 15.65 14.40 14.80 0.0M
2021-07-05 15.30 15.65 14.15 15.05 0.0M
2021-07-02 15.10 15.65 14.60 15.15 0.0M
2021-07-01 14.95 16.50 14.50 14.80 0.0M
2021-06-30 15.35 15.70 14.62 15.24 0.0M
2021-06-29 15.65 16.00 14.65 15.01 0.0M
2021-06-28 16.61 17.19 15.22 15.77 0.1M
2021-06-25 16.00 17.00 15.71 16.24 0.2M
2021-06-24 14.10 15.49 14.10 14.92 0.1M
2021-06-23 14.00 14.50 13.84 14.14 0.1M
2021-06-22 13.30 14.10 13.30 14.02 0.0M
2021-06-21 12.45 13.29 11.75 13.14 0.0M
2021-06-18 13.01 13.55 11.82 12.40 0.0M
2021-06-17 14.55 14.55 13.50 13.57 0.0M
2021-06-16 15.35 15.50 14.01 14.26 0.1M
2021-06-15 15.00 15.94 14.76 15.05 0.2M
2021-06-14 13.10 15.00 12.50 14.41 0.1M
2021-06-11 13.39 13.39 12.75 12.82 0.0M
2021-06-10 12.85 13.50 12.85 13.00 0.0M
2021-06-09 13.95 13.95 12.67 13.13 0.1M
2021-06-08 12.90 13.74 12.69 13.49 0.1M
2021-06-07 12.65 12.99 12.21 12.65 0.1M
2021-06-04 11.70 12.95 11.30 12.37 0.1M
2021-06-03 11.35 11.77 11.00 11.45 0.0M
2021-06-02 11.20 11.49 10.76 11.12 0.0M
2021-06-01 11.49 11.50 10.60 11.41 0.0M
2021-05-31 11.45 11.50 10.76 11.02 0.0M
2021-05-28 11.65 11.80 11.10 11.19 0.0M
2021-05-27 11.85 12.00 11.31 11.41 0.0M
2021-05-26 11.05 11.97 10.80 11.58 0.1M
2021-05-25 10.70 11.05 10.05 10.99 0.0M
2021-05-24 10.44 10.79 10.15 10.47 0.0M
2021-05-21 10.90 11.09 10.05 10.25 0.0M
2021-05-20 10.00 11.88 9.70 10.83 0.1M
2021-05-19 10.39 10.39 9.50 9.90 0.0M
2021-05-18 9.70 10.10 9.21 9.94 0.0M
2021-05-17 9.50 9.65 9.05 9.50 0.0M
2021-05-14 9.85 9.85 9.25 9.36 0.0M
2021-05-12 9.78 9.90 9.47 9.66 0.0M
2021-05-11 9.65 9.90 9.35 9.57 0.0M
2021-05-10 9.35 10.36 9.21 9.46 0.0M
2021-05-07 9.48 9.48 9.11 9.20 0.0M
2021-05-06 9.26 9.40 9.05 9.29 0.0M
2021-05-05 9.29 9.29 9.10 9.13 0.0M
2021-05-04 9.50 9.50 9.00 9.29 0.0M
2021-05-03 9.15 9.90 9.11 9.38 0.0M
2021-04-30 9.50 9.80 9.21 9.29 0.0M
2021-04-29 9.88 9.88 9.35 9.50 0.0M
2021-04-28 9.45 9.99 9.01 9.64 0.0M
2021-04-27 9.50 9.50 9.20 9.43 0.0M
2021-04-26 9.40 9.50 9.01 9.31 0.0M
2021-04-23 9.00 9.47 9.00 9.27 0.0M
2021-04-22 9.50 9.50 8.70 9.30 0.0M
2021-04-20 9.20 9.38 8.80 9.33 0.0M
2021-04-19 9.45 9.45 8.00 8.98 0.0M
2021-04-16 9.40 9.66 8.51 9.54 0.0M
2021-04-15 9.15 9.68 8.93 9.30 0.0M
2021-04-13 9.10 9.24 8.52 8.75 0.0M
2021-04-12 9.35 9.35 8.56 8.77 0.0M
2021-04-09 9.35 9.80 9.01 9.32 0.0M
2021-04-08 9.25 9.48 8.80 9.13 0.0M
2021-04-07 9.30 9.48 8.83 9.03 0.0M
2021-04-06 9.69 9.69 8.77 9.01 0.0M
2021-04-05 9.50 9.69 9.06 9.49 0.0M
2021-04-01 9.21 9.69 9.21 9.29 0.0M
2021-03-31 9.40 9.68 8.90 9.21 0.0M
2021-03-30 9.75 9.75 9.11 9.21 0.0M
2021-03-26 9.66 9.70 9.02 9.13 0.0M
2021-03-25 9.64 9.64 9.14 9.41 0.0M
2021-03-24 9.93 9.93 9.11 9.31 0.0M
2021-03-23 10.25 10.25 9.00 9.49 0.0M
2021-03-22 10.20 10.25 9.88 10.17 0.0M
2021-03-19 9.50 10.24 9.50 9.96 0.0M
2021-03-18 10.39 10.50 9.60 9.97 0.0M
2021-03-17 9.90 10.24 9.90 10.08 0.0M
2021-03-16 10.50 10.50 9.65 9.93 0.0M
2021-03-15 10.55 10.55 9.50 10.39 0.0M
2021-03-12 10.00 10.50 9.90 10.01 0.0M
2021-03-10 10.40 10.50 10.00 10.23 0.0M
2021-03-09 10.70 10.70 9.96 10.02 0.0M
2021-03-08 10.60 10.60 9.80 10.10 0.0M
2021-03-05 10.98 10.98 9.51 9.75 0.0M
2021-03-04 10.30 10.50 9.75 9.96 0.0M
2021-03-03 10.46 10.46 10.09 10.27 0.0M
2021-03-02 9.80 11.00 9.50 10.04 0.0M
2021-03-01 9.95 10.45 9.41 9.86 0.0M
2021-02-26 9.90 9.90 9.30 9.74 0.0M
2021-02-25 10.39 10.39 9.57 9.71 0.0M
2021-02-24 10.00 10.29 9.80 9.91 0.0M
2021-02-23 9.60 10.45 9.60 9.99 0.0M
2021-02-22 10.40 10.40 9.25 9.92 0.0M
2021-02-19 10.11 10.54 9.67 10.21 0.0M
2021-02-18 10.95 10.95 9.50 10.29 0.0M
2021-02-17 10.99 10.99 9.06 9.85 0.0M
2021-02-16 10.80 10.80 10.08 10.28 0.0M
2021-02-15 11.00 11.24 10.05 10.55 0.1M
2021-02-12 10.70 10.70 9.01 9.80 0.0M
2021-02-11 9.44 9.88 9.31 9.78 0.0M
2021-02-10 9.95 10.89 9.20 9.23 0.0M
2021-02-09 10.05 10.44 10.00 10.15 0.0M
2021-02-08 10.00 10.98 9.85 10.24 0.0M
2021-02-05 10.82 11.10 10.29 10.41 0.0M
2021-02-04 10.49 11.33 10.40 10.82 0.0M
2021-02-03 10.20 10.49 10.00 10.18 0.0M
2021-02-02 10.19 10.89 10.00 10.00 0.0M
2021-02-01 10.10 10.49 9.90 10.14 0.0M
2021-01-29 10.15 10.35 9.75 9.88 0.0M
2021-01-28 10.30 10.50 9.91 10.35 0.0M
2021-01-27 10.30 10.69 9.91 10.28 0.0M
2021-01-25 11.00 11.77 10.26 10.74 0.0M
2021-01-22 10.70 11.60 10.20 10.81 0.1M
2021-01-21 10.95 10.95 9.72 10.49 0.0M
2021-01-20 10.20 10.49 9.65 10.05 0.0M
2021-01-19 10.70 10.99 9.00 10.05 0.0M
2021-01-18 10.35 10.59 9.42 10.55 0.0M
2021-01-15 10.26 10.83 10.26 10.37 0.0M
2021-01-14 10.90 10.90 10.21 10.64 0.0M
2021-01-13 10.94 10.99 10.50 10.64 0.0M
2021-01-12 10.22 10.97 9.90 10.86 0.0M
2021-01-11 11.27 12.00 10.31 10.55 0.0M
2021-01-08 10.99 11.19 10.75 11.05 0.0M
2021-01-07 10.90 11.49 10.90 10.99 0.0M
2021-01-06 10.85 11.40 10.55 10.76 0.0M
2021-01-05 10.85 11.24 10.05 10.87 0.0M
2021-01-04 10.88 10.88 10.20 10.55 0.0M
2021-01-01 10.90 10.98 10.11 10.41 0.0M