Lakhotia Polyesters (LAKP)

LAKP
🏛️ インド →
145.65
最終更新: 2025-10-08
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
2023-12-29 34.56 37.45 34.56 36.95 0.0M
2023-12-28 36.36 38.32 36.36 36.36 0.0M
2023-12-27 38.67 38.67 38.27 38.27 0.0M
2023-12-26 38.80 38.80 38.29 38.38 0.0M
2023-12-22 37.71 37.71 34.32 37.54 0.0M
2023-12-21 36.95 36.95 36.00 36.11 0.0M
2023-12-20 36.97 36.97 36.00 36.95 0.0M
2023-12-19 37.82 37.82 34.30 36.97 0.0M
2023-12-18 37.38 38.46 36.01 36.09 0.0M
2023-12-15 37.45 37.69 36.53 37.38 0.0M
2023-12-14 37.89 39.58 36.01 38.45 0.0M
2023-12-13 37.89 37.89 37.89 37.89 0.0M
2023-12-12 38.71 38.71 36.80 38.62 0.0M
2023-12-11 37.44 38.74 35.65 38.71 0.0M
2023-12-08 37.50 37.50 36.10 37.45 0.0M
2023-12-07 37.93 37.98 36.86 37.98 0.0M
2023-12-06 37.97 39.48 36.09 38.80 0.0M
2023-12-05 38.00 38.00 36.58 37.98 0.0M
2023-12-04 39.18 39.18 38.50 38.50 0.0M
2023-12-01 36.10 39.45 36.10 39.30 0.0M
2023-11-30 40.00 40.00 38.00 38.00 0.0M
2023-11-28 40.00 41.00 40.00 40.00 0.0M
2023-11-24 40.00 40.00 40.00 40.00 0.0M
2023-11-23 40.00 40.00 40.00 40.00 0.0M
2023-11-22 40.00 40.00 40.00 40.00 0.0M
2023-11-21 41.00 41.00 39.05 40.51 0.0M
2023-11-20 42.00 42.00 40.17 41.10 0.0M
2023-11-17 46.43 46.43 42.28 42.28 0.0M
2023-11-16 42.84 45.08 40.80 44.50 0.0M
2023-11-15 39.01 43.04 38.99 42.94 0.0M
2023-11-13 41.40 41.40 41.00 41.04 0.0M
2023-11-12 44.08 44.08 40.01 44.00 0.0M
2023-11-10 41.99 41.99 41.99 41.99 0.0M
2023-11-09 40.00 40.00 40.00 40.00 0.0M
2023-11-08 37.53 41.47 37.53 41.47 0.0M
2023-11-07 40.00 42.00 38.00 39.50 0.0M
2023-11-06 41.40 41.40 37.55 40.00 0.0M
2023-11-03 43.25 43.44 39.32 39.52 0.0M
2023-11-02 45.72 45.72 41.38 41.38 0.0M
2023-11-01 43.55 43.55 39.50 43.55 0.0M
2023-10-31 41.48 41.48 38.40 41.48 0.0M
2023-10-30 39.51 39.51 39.51 39.51 0.0M
2023-10-27 37.63 37.63 37.63 37.63 0.0M
2023-10-26 36.90 36.90 36.90 36.90 0.0M
2023-10-25 36.18 36.18 35.09 36.18 0.0M
2023-10-23 35.10 35.48 35.10 35.48 0.0M
2023-10-20 34.80 34.80 34.79 34.79 0.0M
2023-10-19 35.50 35.50 35.50 35.50 0.0M
2023-10-18 35.50 35.50 35.50 35.50 0.0M
2023-10-17 36.95 36.95 36.22 36.22 0.0M
2023-10-16 37.70 37.70 36.95 36.95 0.0M
2023-10-13 37.70 37.70 37.70 37.70 0.0M
2023-10-11 37.73 37.73 37.73 37.73 0.0M
2023-10-06 38.50 38.50 38.50 38.50 0.0M
2023-10-05 38.50 38.50 38.50 38.50 0.0M
2023-10-04 38.58 38.58 38.50 38.50 0.0M
2023-10-03 39.50 39.50 38.58 38.58 0.0M
2023-09-29 39.36 39.36 39.36 39.36 0.0M
2023-09-27 40.16 40.16 40.16 40.16 0.0M
2023-09-26 40.97 40.97 40.97 40.97 0.0M
2023-09-25 41.80 41.80 41.80 41.80 0.0M
2023-09-22 42.65 42.65 42.65 42.65 0.0M
2023-09-21 44.40 44.40 43.52 43.52 0.0M
2023-09-20 44.42 44.45 40.38 44.40 0.0M
2023-09-18 40.88 42.50 39.00 42.50 0.0M
2023-09-15 41.00 41.00 38.05 40.88 0.0M
2023-09-14 39.98 39.98 37.00 39.77 0.0M
2023-09-13 36.72 38.39 36.00 38.33 0.0M
2023-09-12 37.29 37.36 34.11 36.72 0.0M
2023-09-11 35.59 35.59 35.59 35.59 0.0M
2023-09-08 33.29 33.90 33.29 33.90 0.0M
2023-09-07 33.29 33.29 33.29 33.29 0.0M
2023-09-06 32.00 32.64 32.00 32.64 0.0M
2023-09-04 31.50 32.00 31.50 32.00 0.0M
2023-09-01 31.50 31.50 31.50 31.50 0.0M
2023-08-30 30.89 30.89 30.89 30.89 0.0M
2023-08-29 30.95 30.95 30.89 30.89 0.0M
2023-08-28 31.52 31.52 31.52 31.52 0.0M
2023-08-25 33.46 33.46 32.16 32.16 0.0M
2023-08-22 33.00 33.00 32.81 32.81 0.0M
2023-08-21 33.47 33.47 33.47 33.47 0.0M
2023-08-18 32.82 32.82 32.82 32.82 0.0M
2023-08-17 33.48 33.48 33.48 33.48 0.0M
2023-08-16 35.54 35.54 34.16 34.16 0.0M
2023-08-14 34.85 34.85 34.80 34.85 0.0M
2023-08-11 34.17 34.17 34.17 34.17 0.0M
2023-08-10 35.54 35.55 34.17 34.17 0.0M
2023-08-09 34.19 34.86 33.51 34.86 0.0M
2023-08-08 34.19 34.19 34.19 34.19 0.0M
2023-08-07 34.88 34.88 34.88 34.88 0.0M
2023-08-04 36.30 36.30 35.59 35.59 0.0M
2023-08-03 34.59 36.31 34.59 36.31 0.0M
2023-08-02 34.59 34.59 32.90 34.59 0.0M
2023-08-01 32.95 32.95 31.50 32.95 0.0M
2023-07-31 31.39 31.39 31.39 31.39 0.0M
2023-07-28 28.00 29.90 27.07 29.90 0.0M
2023-07-27 28.49 28.49 28.49 28.49 0.0M
2023-07-26 29.98 29.98 29.98 29.98 0.0M
2023-07-25 31.58 31.58 31.55 31.55 0.0M
2023-07-24 32.00 32.00 31.59 31.59 0.0M
2023-06-26 33.25 33.25 33.25 33.25 0.0M
2023-06-19 33.92 33.92 33.92 33.92 0.0M
2023-06-15 32.99 34.61 32.99 34.61 0.0M
2023-06-14 33.04 33.04 30.00 32.98 0.0M
2023-06-13 31.47 31.47 31.47 31.47 0.0M
2023-06-12 29.98 29.98 29.98 29.98 0.0M
2023-06-09 27.97 28.56 27.20 28.56 0.0M
2023-06-08 28.97 28.97 27.13 27.20 0.0M
2023-06-07 28.71 28.99 28.00 28.25 0.0M
2023-06-06 29.14 29.14 27.70 28.01 0.0M
2023-06-05 28.55 28.61 28.50 28.50 0.0M
2023-06-02 30.17 30.17 29.89 30.00 0.0M
2023-06-01 32.70 33.59 30.57 31.46 0.0M
2023-05-31 32.90 32.90 29.87 32.17 0.0M
2023-05-30 31.44 31.44 31.44 31.44 0.0M
2023-05-29 29.69 29.95 29.69 29.95 0.0M
2023-05-26 27.18 28.53 27.18 28.53 0.0M
2023-05-25 27.59 27.59 25.67 27.18 0.0M
2023-05-24 24.72 26.90 24.72 26.84 0.0M
2023-05-23 25.00 26.88 24.36 25.99 0.0M
2023-05-22 25.50 26.80 24.32 25.60 0.0M
2023-05-19 25.60 27.87 25.60 25.60 0.0M
2023-05-18 26.94 26.94 26.94 26.94 0.0M
2023-05-17 28.33 31.31 28.33 28.35 0.0M
2023-05-16 29.82 29.82 29.82 29.82 0.0M
2023-05-15 32.01 34.50 31.38 31.38 0.0M
2023-05-12 33.03 33.10 33.03 33.03 0.0M
2023-05-11 35.85 36.60 34.76 34.76 0.0M
2023-05-10 36.56 38.50 36.56 36.58 0.0M
2023-05-09 36.25 39.89 36.25 38.48 0.0M
2023-05-08 40.95 40.95 38.15 38.15 0.0M
2023-05-05 40.15 40.15 40.15 40.15 0.0M
2023-05-04 42.26 46.70 42.26 42.26 0.0M
2023-05-03 44.48 44.48 44.48 44.48 0.0M
2023-05-02 46.82 46.82 46.82 46.82 0.0M
2023-04-28 49.28 49.28 49.28 49.28 0.0M
2023-04-27 51.90 51.90 51.87 51.87 0.0M
2023-04-26 57.40 57.40 52.37 54.59 0.0M
2023-04-25 55.14 55.14 49.90 55.12 0.0M
2023-04-24 52.52 52.52 52.52 52.52 0.0M
2023-04-21 50.02 50.02 50.02 50.02 0.0M
2023-04-20 47.64 47.64 47.64 47.64 0.0M
2023-04-19 45.39 45.39 45.19 45.38 0.0M
2023-04-18 43.23 43.23 43.23 43.23 0.0M
2023-04-17 41.18 41.18 41.18 41.18 0.0M
2023-04-13 39.22 39.22 39.22 39.22 0.0M
2023-04-12 37.36 37.36 37.36 37.36 0.0M
2023-04-11 35.59 35.59 35.59 35.59 0.0M
2023-04-10 33.90 33.90 33.90 33.90 0.0M
2023-04-06 32.29 32.29 32.29 32.29 0.0M
2023-04-05 30.76 30.76 30.76 30.76 0.0M
2023-04-03 29.30 29.30 29.30 29.30 0.0M
2023-03-31 27.91 27.91 27.91 27.91 0.0M
2023-03-29 26.59 26.59 26.59 26.59 0.0M
2023-03-27 25.33 25.33 25.33 25.33 0.0M
2023-03-16 24.13 24.13 24.13 24.13 0.0M
2023-03-14 22.99 22.99 22.99 22.99 0.0M
2023-03-13 21.90 21.90 21.90 21.90 0.0M
2023-02-20 21.90 21.90 21.90 21.90 0.0M
2023-02-13 21.90 21.90 21.90 21.90 0.0M
2023-01-09 20.90 20.90 20.90 20.90 0.0M