Kiran Vyapar Ltd (KIRN)

MDUI
🏛️ インド →
39.29
最終更新: 2025-10-03
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
2025-10-03 40.44 40.99 39.00 39.29 0.0M
2025-10-01 39.16 40.50 38.50 40.44 0.0M
2025-09-30 41.99 41.99 39.00 39.00 0.0M
2025-09-29 41.45 41.45 40.00 40.07 0.0M
2025-09-26 40.65 40.65 36.50 39.88 0.0M
2025-09-25 41.56 41.56 40.01 40.21 0.0M
2025-09-24 41.06 43.00 39.95 41.00 0.0M
2025-09-23 43.50 43.50 41.50 42.54 0.0M
2025-09-22 42.49 43.30 39.80 40.19 0.0M
2025-09-19 42.00 43.99 41.70 42.49 0.0M
2025-09-18 44.00 44.00 43.00 43.70 0.0M
2025-09-17 42.06 46.00 41.33 41.63 0.0M
2025-09-16 40.56 43.00 40.56 41.33 0.0M
2025-09-15 40.75 44.01 38.55 42.00 0.0M
2025-09-12 42.45 42.45 39.30 39.95 0.0M
2025-09-11 42.02 42.02 40.10 40.11 0.0M
2025-09-10 42.00 43.70 42.00 42.01 0.0M
2025-09-09 41.66 42.00 40.00 41.50 0.0M
2025-09-08 44.00 44.00 42.60 42.60 0.0M
2025-09-05 44.57 44.82 42.25 43.64 0.0M
2025-09-04 43.90 43.90 40.10 43.70 0.0M
2025-09-03 43.98 43.98 42.20 42.75 0.0M
2025-09-02 41.85 43.98 41.00 43.98 0.0M
2025-09-01 42.30 42.35 42.00 42.00 0.0M
2025-08-29 42.20 43.00 42.10 42.10 0.0M
2025-08-28 43.00 43.00 42.21 43.00 0.0M
2025-08-26 44.13 44.13 40.50 42.99 0.0M
2025-08-25 43.86 44.80 42.00 43.26 0.0M
2025-08-22 42.56 44.90 42.07 43.25 0.0M
2025-08-21 43.30 44.29 43.00 44.10 0.0M
2025-08-20 44.40 44.87 43.70 44.74 0.0M
2025-08-19 44.87 44.87 41.50 42.75 0.0M
2025-08-18 45.00 46.00 41.50 42.27 0.0M
2025-08-14 45.99 45.99 42.50 43.27 0.0M
2025-08-13 41.50 44.95 41.50 44.00 0.0M
2025-08-12 46.75 46.75 42.50 42.56 0.0M
2025-08-11 44.81 44.81 42.20 44.81 0.0M
2025-08-08 44.50 44.81 43.50 44.81 0.0M
2025-08-07 45.00 45.79 42.45 45.50 0.0M
2025-08-06 43.25 46.49 42.35 45.40 0.0M
2025-08-05 51.85 51.85 43.40 44.00 0.0M
2025-08-04 44.00 45.32 43.65 43.78 0.0M
2025-08-01 42.50 42.85 41.51 42.23 0.0M
2025-07-31 43.00 43.00 41.50 42.50 0.0M
2025-07-30 41.50 44.00 41.18 44.00 0.0M
2025-07-29 42.45 43.35 41.05 41.18 0.0M
2025-07-28 42.00 43.50 41.00 42.45 0.0M
2025-07-25 44.05 45.31 42.00 42.02 0.0M
2025-07-24 46.21 46.21 44.00 44.05 0.0M
2025-07-23 44.00 46.70 44.00 44.84 0.0M
2025-07-22 45.98 45.99 44.00 44.58 0.0M
2025-07-21 47.00 47.70 42.99 43.68 0.0M
2025-07-18 40.12 47.19 40.12 46.49 0.0M
2025-07-17 39.99 41.00 39.20 39.33 0.0M
2025-07-16 42.00 42.00 39.01 39.23 0.0M
2025-07-15 40.00 40.59 39.00 40.59 0.0M
2025-07-14 38.52 41.89 38.52 40.59 0.0M
2025-07-11 39.16 41.40 39.16 39.62 0.0M
2025-07-10 41.15 41.85 38.03 41.85 0.0M
2025-07-09 40.28 41.45 39.00 41.45 0.0M
2025-07-08 38.01 39.50 38.01 39.49 0.0M
2025-07-07 40.00 40.00 40.00 40.00 0.0M
2025-07-04 39.57 40.10 39.25 40.10 0.0M
2025-07-03 40.15 42.00 39.00 39.57 0.0M
2025-07-02 39.50 41.85 36.40 39.96 0.0M
2025-07-01 40.35 40.35 38.11 38.52 0.0M
2025-06-30 40.86 40.86 39.30 39.30 0.0M
2025-06-27 38.75 41.50 38.75 40.86 0.0M
2025-06-26 39.51 39.90 38.06 38.06 0.0M
2025-06-25 39.50 41.38 39.50 39.51 0.0M
2025-06-24 41.38 41.38 39.50 40.21 0.0M
2025-06-23 39.10 39.10 38.05 39.10 0.0M
2025-06-20 41.74 41.74 38.05 39.10 0.0M
2025-06-19 40.98 41.39 38.00 39.89 0.0M
2025-06-18 39.56 41.39 39.50 40.98 0.0M
2025-06-17 40.06 41.89 39.11 39.14 0.0M
2025-06-16 41.09 41.09 39.00 40.00 0.0M
2025-06-13 41.66 41.66 41.20 41.22 0.0M
2025-06-12 41.56 42.00 41.00 41.90 0.0M
2025-06-11 43.20 43.20 41.31 41.90 0.0M
2025-06-10 41.16 41.16 40.06 41.06 0.0M
2025-06-09 41.20 42.49 41.10 41.21 0.0M
2025-06-06 41.95 41.95 41.20 41.20 0.0M
2025-06-05 41.85 41.95 41.85 41.95 0.0M
2025-06-04 42.10 42.10 40.50 41.21 0.0M
2025-06-03 43.98 43.98 40.41 41.90 0.0M
2025-06-02 45.00 45.00 43.98 43.98 0.0M
2025-05-30 42.10 42.10 42.00 42.00 0.0M
2025-05-29 41.50 42.89 40.00 42.50 0.0M
2025-05-28 42.16 42.30 41.50 41.50 0.0M
2025-05-27 43.87 46.00 42.16 42.22 0.0M
2025-05-26 43.10 44.89 43.00 43.01 0.0M
2025-05-23 43.00 46.47 42.66 43.25 0.0M
2025-05-22 44.75 47.65 43.35 45.04 0.0M
2025-05-21 45.83 47.79 43.12 45.66 0.0M
2025-05-20 45.99 51.00 44.40 45.19 0.0M
2025-05-19 43.99 45.99 42.31 44.00 0.0M
2025-05-16 42.06 44.40 41.63 44.14 0.0M
2025-05-15 42.10 44.50 41.89 44.40 0.0M
2025-05-14 42.89 46.00 42.11 44.59 0.0M
2025-05-13 41.91 43.70 41.91 42.51 0.0M
2025-05-12 45.00 45.00 41.00 41.61 0.0M
2025-05-09 41.66 41.66 39.01 39.99 0.0M
2025-05-08 43.20 43.20 43.20 43.20 0.0M
2025-05-07 41.89 45.00 41.89 43.48 0.0M
2025-05-06 42.39 42.39 39.00 39.04 0.0M
2025-05-05 41.06 42.39 41.00 42.39 0.0M
2025-05-02 40.61 42.89 40.10 42.79 0.0M
2025-04-30 42.99 42.99 40.01 40.81 0.0M
2025-04-29 44.65 44.65 41.05 42.99 0.0M
2025-04-28 44.30 44.30 41.90 43.74 0.0M
2025-04-25 43.00 44.30 41.00 44.30 0.0M
2025-04-24 46.45 47.98 45.00 45.03 0.0M
2025-04-23 46.47 46.47 43.50 45.31 0.0M
2025-04-22 42.00 46.49 41.56 44.27 0.0M
2025-04-21 48.50 48.50 44.50 45.50 0.0M
2025-04-17 45.10 45.10 42.10 42.45 0.0M
2025-04-16 45.00 45.85 43.74 45.00 0.0M
2025-04-15 43.00 44.88 42.99 44.80 0.0M
2025-04-11 40.60 47.89 40.60 42.40 0.0M
2025-04-09 40.16 44.00 39.90 40.60 0.0M
2025-04-08 42.61 42.61 42.39 42.40 0.0M
2025-04-07 43.65 43.65 40.00 42.61 0.0M
2025-04-04 46.30 46.30 42.75 42.75 0.0M
2025-04-03 42.93 42.99 42.11 42.90 0.0M
2025-04-02 41.86 42.89 41.00 41.03 0.0M
2025-04-01 42.00 45.90 40.99 41.66 0.0M
2025-03-28 44.70 44.70 38.70 39.10 0.0M
2025-03-27 45.88 45.88 38.60 39.24 0.0M
2025-03-26 42.66 43.89 39.65 40.55 0.0M
2025-03-25 43.55 45.00 43.55 43.55 0.0M
2025-03-24 43.59 44.50 43.55 43.55 0.0M
2025-03-21 44.89 44.89 39.01 43.49 0.0M
2025-03-20 44.00 44.00 40.06 41.94 0.0M
2025-03-19 42.00 43.48 41.00 41.02 0.0M
2025-03-18 40.00 40.94 39.15 40.75 0.0M
2025-03-17 40.25 41.99 38.25 38.55 0.0M
2025-03-13 41.50 43.70 40.50 41.41 0.0M
2025-03-12 48.39 48.80 37.01 41.30 0.1M
2025-03-11 46.83 46.83 44.66 46.04 0.0M
2025-03-10 47.76 47.89 42.23 45.00 0.0M
2025-03-07 46.64 48.00 45.01 48.00 0.0M
2025-03-06 48.51 48.51 43.46 46.64 0.0M
2025-03-05 45.00 49.98 45.00 48.51 0.0M
2025-03-04 47.00 48.69 47.00 47.00 0.0M
2025-03-03 48.39 48.39 42.20 45.07 0.0M
2025-02-28 49.89 49.89 42.16 45.64 0.0M
2025-02-27 47.00 47.00 43.60 43.77 0.0M
2025-02-25 52.45 52.45 45.70 47.00 0.0M
2025-02-24 45.10 51.99 42.04 48.69 0.0M
2025-02-21 49.89 49.89 46.65 49.03 0.0M
2025-02-20 45.00 49.00 44.00 44.93 0.0M
2025-02-19 46.99 46.99 40.00 46.88 0.0M
2025-02-18 44.25 44.25 42.16 43.12 0.0M
2025-02-17 53.95 53.95 43.66 44.24 0.0M
2025-02-14 47.88 47.88 42.35 46.48 0.0M
2025-02-13 51.39 51.39 47.06 48.71 0.0M
2025-02-12 49.99 49.99 45.00 47.60 0.0M
2025-02-11 44.30 49.80 44.30 46.43 0.0M
2025-02-10 49.39 49.39 46.70 46.87 0.0M
2025-02-07 45.20 53.45 45.20 49.32 0.0M
2025-02-06 48.95 48.95 44.41 45.16 0.0M
2025-02-05 47.38 48.00 46.00 48.00 0.0M
2025-02-04 48.46 48.46 45.66 46.45 0.0M
2025-02-03 48.86 48.86 47.00 47.68 0.0M
2025-02-01 48.89 48.89 45.60 46.08 0.0M
2025-01-31 49.94 49.94 44.46 46.81 0.0M
2025-01-30 50.00 50.00 46.35 47.00 0.0M
2025-01-29 43.47 46.34 43.47 44.12 0.0M
2025-01-28 45.38 47.31 41.21 43.88 0.0M
2025-01-27 49.10 49.39 46.06 47.20 0.0M
2025-01-24 53.20 53.20 47.66 49.12 0.0M
2025-01-23 51.75 52.48 50.45 50.51 0.0M
2025-01-22 51.92 52.88 51.00 51.00 0.0M
2025-01-21 58.80 58.80 51.75 51.92 0.0M
2025-01-20 53.06 54.43 52.00 52.71 0.0M
2025-01-17 58.50 58.50 52.75 52.97 0.0M
2025-01-16 61.00 61.00 53.00 56.86 0.0M
2025-01-15 55.23 55.23 51.30 53.99 0.0M
2025-01-14 51.00 53.34 51.00 52.77 0.0M
2025-01-13 51.56 54.63 50.20 51.00 0.0M
2025-01-10 56.10 56.10 51.10 54.00 0.0M
2025-01-09 59.99 59.99 54.00 56.45 0.0M
2025-01-08 57.99 61.98 54.56 54.99 0.0M
2025-01-07 59.89 59.89 54.50 55.00 0.0M
2025-01-06 59.00 62.00 54.50 55.30 0.0M
2025-01-03 59.99 61.75 56.25 58.27 0.0M
2025-01-02 58.19 64.90 56.99 57.30 0.0M
2025-01-01 57.38 57.99 56.00 57.33 0.0M