Lambodhara Textiles Ltd (LAMB)

LAMB
🏛️ インド →
136.31
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
2025-09-26 129.49 151.96 127.00 136.31 2.1M
2025-09-25 131.99 131.99 128.61 128.91 0.0M
2025-09-24 132.49 133.96 130.35 131.31 0.0M
2025-09-23 136.55 136.59 130.11 131.44 0.0M
2025-09-22 138.00 138.99 134.00 134.54 0.0M
2025-09-19 138.06 140.13 136.16 136.74 0.0M
2025-09-18 138.79 144.48 135.60 137.98 0.0M
2025-09-17 139.90 141.99 135.63 136.55 0.0M
2025-09-16 141.90 143.84 135.67 138.38 0.1M
2025-09-15 157.07 162.00 138.75 142.83 0.6M
2025-09-12 129.79 152.68 127.25 152.68 0.7M
2025-09-11 128.75 129.49 126.05 127.24 0.0M
2025-09-10 128.77 132.39 125.51 126.99 0.0M
2025-09-09 128.00 129.97 125.21 126.94 0.0M
2025-09-08 127.38 128.78 122.85 126.04 0.0M
2025-09-05 127.11 130.00 125.66 127.38 0.0M
2025-09-04 128.15 131.59 125.00 126.30 0.0M
2025-09-03 129.00 129.99 127.00 127.44 0.0M
2025-09-02 125.49 129.65 124.02 128.43 0.0M
2025-09-01 123.58 125.07 122.00 123.17 0.0M
2025-08-29 121.06 127.58 117.00 123.53 0.0M
2025-08-28 124.18 124.18 118.00 120.00 0.0M
2025-08-26 126.78 126.78 121.00 121.76 0.0M
2025-08-25 127.15 130.00 125.00 125.52 0.0M
2025-08-22 129.75 130.60 127.35 129.85 0.0M
2025-08-21 132.69 133.00 127.61 130.08 0.0M
2025-08-20 127.98 132.03 127.98 130.91 0.0M
2025-08-19 119.80 138.39 117.93 127.69 0.1M
2025-08-18 122.19 125.98 118.00 119.06 0.0M
2025-08-14 124.00 126.00 121.15 121.48 0.0M
2025-08-13 126.00 126.90 122.25 123.09 0.0M
2025-08-12 128.00 128.70 124.52 127.53 0.0M
2025-08-11 125.15 127.38 123.31 125.63 0.0M
2025-08-08 125.41 127.09 122.50 122.69 0.0M
2025-08-07 130.81 130.81 124.50 125.41 0.0M
2025-08-06 127.32 131.00 122.82 128.86 0.0M
2025-08-05 126.73 127.90 125.61 125.86 0.0M
2025-08-04 127.24 128.16 125.00 125.41 0.0M
2025-08-01 127.00 130.97 125.15 126.97 0.0M
2025-07-31 132.40 132.93 128.00 129.29 0.0M
2025-07-30 135.26 135.65 130.50 131.96 0.0M
2025-07-29 135.01 135.01 132.60 133.05 0.0M
2025-07-28 133.60 135.74 132.06 134.29 0.0M
2025-07-25 137.94 137.94 132.01 133.10 0.0M
2025-07-24 139.01 141.00 136.20 136.36 0.0M
2025-07-23 139.44 139.90 136.98 138.56 0.0M
2025-07-22 137.55 139.80 136.05 137.86 0.0M
2025-07-21 140.12 140.87 137.31 137.98 0.0M
2025-07-18 138.02 141.86 138.02 139.10 0.0M
2025-07-17 139.31 139.95 137.70 138.48 0.0M
2025-07-16 136.40 139.80 135.99 136.65 0.0M
2025-07-15 136.00 139.90 136.00 136.93 0.0M
2025-07-14 143.00 143.00 136.50 137.14 0.0M
2025-07-11 138.22 141.18 137.49 140.41 0.0M
2025-07-10 139.70 140.94 137.49 137.94 0.0M
2025-07-09 140.00 141.26 138.00 138.58 0.0M
2025-07-08 139.00 148.99 136.10 141.70 0.1M
2025-07-07 137.00 138.77 135.50 136.54 0.0M
2025-07-04 141.00 141.30 136.00 137.80 0.0M
2025-07-03 140.45 140.63 136.21 137.79 0.0M
2025-07-02 141.18 142.55 136.41 140.00 0.0M
2025-07-01 136.56 140.00 135.75 139.33 0.0M
2025-06-30 138.13 138.99 135.00 135.72 0.0M
2025-06-27 136.67 138.80 136.10 136.30 0.0M
2025-06-26 138.54 138.90 134.46 136.42 0.0M
2025-06-25 135.14 137.79 134.00 135.83 0.0M
2025-06-24 135.84 138.00 133.42 135.10 0.0M
2025-06-23 131.50 134.00 129.74 131.65 0.0M
2025-06-20 135.01 137.40 131.00 134.35 0.0M
2025-06-19 139.42 139.79 133.85 134.98 0.0M
2025-06-18 137.01 141.70 136.10 138.04 0.0M
2025-06-17 136.52 139.50 136.01 137.07 0.0M
2025-06-16 139.50 139.50 135.00 136.83 0.0M
2025-06-13 140.25 140.25 134.01 137.01 0.0M
2025-06-12 144.70 144.71 140.20 142.42 0.0M
2025-06-11 142.40 146.00 138.95 144.70 0.0M
2025-06-10 144.90 144.90 138.93 139.71 0.0M
2025-06-09 137.30 145.25 135.01 142.62 0.1M
2025-06-06 135.20 137.86 133.90 135.18 0.0M
2025-06-05 135.01 138.84 134.22 135.58 0.0M
2025-06-04 137.92 137.92 133.35 135.01 0.0M
2025-06-03 137.31 138.16 135.05 135.84 0.0M
2025-06-02 140.10 140.10 130.00 136.51 0.0M
2025-05-30 143.00 144.00 139.75 142.70 0.0M
2025-05-29 143.99 144.75 141.00 143.57 0.0M
2025-05-28 144.25 144.25 140.61 142.73 0.0M
2025-05-27 142.65 142.65 139.51 141.43 0.0M
2025-05-26 142.57 143.75 140.00 142.35 0.0M
2025-05-23 142.50 143.74 141.00 142.33 0.0M
2025-05-22 140.25 144.89 139.60 142.47 0.0M
2025-05-21 141.93 143.48 138.10 140.21 0.0M
2025-05-20 144.73 145.86 138.00 140.59 0.0M
2025-05-19 148.00 148.00 144.02 144.73 0.0M
2025-05-16 145.80 146.00 141.80 145.06 0.0M
2025-05-15 144.50 146.40 141.00 142.96 0.0M
2025-05-14 138.10 144.48 138.10 140.99 0.0M
2025-05-13 140.52 141.00 138.61 140.71 0.0M
2025-05-12 135.00 140.90 134.00 139.66 0.0M
2025-05-09 131.00 134.76 128.60 131.14 0.0M
2025-05-08 137.00 140.99 134.10 135.80 0.0M
2025-05-07 128.80 140.30 126.00 134.33 0.1M
2025-05-06 134.00 134.00 124.34 126.29 0.0M
2025-05-05 131.52 133.68 131.30 132.97 0.0M
2025-05-02 132.59 139.10 131.00 132.64 0.0M
2025-04-30 139.81 140.29 130.05 130.29 0.0M
2025-04-29 141.30 142.98 138.50 139.81 0.0M
2025-04-28 143.45 143.45 137.61 140.04 0.0M
2025-04-25 144.43 144.43 135.02 140.65 0.0M
2025-04-24 144.39 144.39 141.00 142.11 0.0M
2025-04-23 144.52 145.04 142.00 142.59 0.0M
2025-04-22 145.35 147.18 142.56 143.13 0.0M
2025-04-21 145.30 145.37 141.55 142.53 0.0M
2025-04-17 146.00 147.59 141.41 143.13 0.0M
2025-04-16 145.80 150.00 144.00 146.27 0.1M
2025-04-15 141.77 148.00 141.77 143.63 0.0M
2025-04-11 141.50 144.70 140.18 141.77 0.0M
2025-04-09 135.75 142.50 133.01 141.35 0.1M
2025-04-08 126.00 144.19 126.00 137.27 0.3M
2025-04-07 129.00 129.02 118.81 124.81 0.0M
2025-04-04 140.00 145.45 134.99 137.27 0.1M
2025-04-03 129.96 152.50 129.30 139.87 0.2M
2025-04-02 136.10 136.11 126.40 129.96 0.0M
2025-04-01 127.60 135.51 124.00 134.71 0.0M
2025-03-28 131.00 132.92 129.00 131.33 0.0M
2025-03-27 136.80 138.51 125.12 129.93 0.1M
2025-03-26 133.40 142.00 131.01 133.84 0.1M
2025-03-25 141.02 151.90 130.01 131.65 0.3M
2025-03-24 121.50 137.14 121.00 137.14 0.2M
2025-03-21 116.00 116.50 112.65 114.29 0.0M
2025-03-20 116.43 120.00 115.05 117.04 0.0M
2025-03-19 114.50 117.43 111.50 116.43 0.0M
2025-03-18 119.90 119.90 111.05 111.84 0.0M
2025-03-17 123.04 123.04 116.88 116.88 0.0M
2025-03-13 128.99 128.99 121.50 123.04 0.0M
2025-03-12 116.96 124.40 116.96 123.89 0.0M
2025-03-11 116.20 119.90 114.30 119.62 0.0M
2025-03-10 125.49 125.49 114.10 116.78 0.0M
2025-03-07 113.00 120.36 113.00 119.78 0.0M
2025-03-06 114.25 114.63 111.01 114.63 0.0M
2025-03-05 107.00 110.17 106.05 109.18 0.0M
2025-03-04 104.62 109.40 99.65 104.93 0.0M
2025-03-03 113.98 114.00 104.65 104.65 0.0M
2025-02-28 116.00 116.00 109.30 110.16 0.0M
2025-02-27 123.98 123.98 115.00 115.06 0.0M
2025-02-25 120.00 123.70 117.00 120.53 0.0M
2025-02-24 120.20 123.46 120.00 120.81 0.0M
2025-02-21 125.00 126.90 121.20 122.29 0.0M
2025-02-20 123.00 124.50 118.71 124.14 0.0M
2025-02-19 120.50 125.85 116.26 118.71 0.0M
2025-02-18 126.22 128.40 119.89 120.32 0.0M
2025-02-17 135.00 135.00 125.92 126.20 0.0M
2025-02-14 140.21 140.21 130.34 132.55 0.0M
2025-02-13 141.50 141.50 135.30 137.21 0.0M
2025-02-12 136.55 139.43 131.30 138.42 0.0M
2025-02-11 143.03 143.74 136.55 137.80 0.0M
2025-02-10 148.56 150.98 143.00 143.74 0.0M
2025-02-07 149.70 149.70 146.20 146.56 0.0M
2025-02-06 151.98 151.98 145.55 146.22 0.0M
2025-02-05 152.00 152.00 145.20 148.48 0.0M
2025-02-04 153.40 153.40 146.00 147.06 0.0M
2025-02-03 153.99 153.99 145.00 149.53 0.0M
2025-02-01 150.42 153.99 148.00 149.65 0.0M
2025-01-31 146.99 152.98 145.25 150.42 0.0M
2025-01-30 146.50 150.90 143.50 149.01 0.0M
2025-01-29 143.99 147.80 143.50 146.51 0.0M
2025-01-28 143.00 143.00 132.56 141.85 0.0M
2025-01-27 142.20 144.81 139.39 139.39 0.0M
2025-01-24 153.90 153.90 144.35 146.73 0.0M
2025-01-23 153.70 153.70 150.60 151.92 0.0M
2025-01-22 154.45 154.45 149.00 150.12 0.0M
2025-01-21 162.39 162.39 152.02 153.72 0.0M
2025-01-20 164.99 164.99 156.50 159.15 0.0M
2025-01-17 157.00 162.00 151.25 159.39 0.0M
2025-01-16 157.20 160.00 155.02 157.54 0.0M
2025-01-15 151.80 154.89 150.29 154.89 0.0M
2025-01-14 150.00 151.99 145.21 147.52 0.0M
2025-01-13 155.35 156.85 149.37 149.41 0.0M
2025-01-10 165.00 167.39 156.67 157.24 0.0M
2025-01-09 168.99 168.99 163.01 164.92 0.0M
2025-01-08 169.88 169.88 165.02 166.31 0.0M
2025-01-07 172.95 173.64 165.00 168.40 0.0M
2025-01-06 181.40 181.40 170.82 170.84 0.0M
2025-01-03 181.50 182.90 178.01 179.82 0.0M
2025-01-02 188.80 188.80 178.75 180.02 0.0M
2025-01-01 187.70 187.90 180.10 185.92 0.0M