Mahindra Epc

MHID
🏛️ インド →
149.20
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
2022-12-30 106.75 108.35 105.75 106.10 0.0M
2022-12-29 106.25 108.95 105.00 105.75 0.0M
2022-12-28 101.80 108.95 101.65 106.25 0.1M
2022-12-27 101.15 102.75 100.50 101.80 0.0M
2022-12-26 98.00 103.90 97.70 100.15 0.1M
2022-12-23 101.15 102.55 97.55 98.00 0.1M
2022-12-22 106.50 107.45 101.00 101.15 0.1M
2022-12-21 109.25 112.00 105.20 106.45 0.1M
2022-12-20 108.25 109.20 107.30 108.45 0.0M
2022-12-19 105.50 109.35 105.50 108.25 0.0M
2022-12-16 109.40 109.60 105.15 106.65 0.0M
2022-12-15 108.30 111.15 107.60 108.40 0.0M
2022-12-14 108.35 109.75 106.60 108.10 0.0M
2022-12-13 106.35 110.25 105.35 107.60 0.1M
2022-12-12 104.50 108.45 104.50 105.80 0.0M
2022-12-09 108.75 109.70 102.55 104.50 0.0M
2022-12-08 109.00 111.75 107.05 107.75 0.1M
2022-12-07 107.00 111.75 105.00 109.00 0.1M
2022-12-06 101.30 111.20 101.30 108.35 0.2M
2022-12-05 101.20 103.00 100.55 102.40 0.0M
2022-12-02 100.00 103.90 100.00 100.65 0.0M
2022-12-01 103.90 106.35 101.00 101.50 0.0M
2022-11-30 101.60 104.75 101.60 103.35 0.0M
2022-11-29 100.90 104.75 98.75 103.20 0.1M
2022-11-28 95.50 100.55 94.65 99.85 0.1M
2022-11-25 95.10 96.50 95.00 95.15 0.0M
2022-11-24 95.60 99.25 95.00 95.65 0.0M
2022-11-23 95.95 96.00 93.00 95.60 0.0M
2022-11-22 94.85 95.60 94.00 94.25 0.0M
2022-11-21 95.50 95.60 93.65 93.95 0.0M
2022-11-18 95.05 96.55 93.75 94.75 0.0M
2022-11-17 95.90 97.05 93.00 94.20 0.0M
2022-11-16 97.10 97.15 95.85 96.10 0.0M
2022-11-15 96.25 98.05 95.75 97.10 0.0M
2022-11-14 96.95 97.30 93.10 95.35 0.0M
2022-11-11 97.45 97.70 95.85 96.05 0.0M
2022-11-10 98.80 98.80 95.80 96.15 0.0M
2022-11-09 101.95 101.95 97.45 97.70 0.1M
2022-11-07 96.55 98.30 96.55 97.20 0.0M
2022-11-04 96.95 97.00 95.25 96.55 0.0M
2022-11-03 97.00 97.65 94.95 96.05 0.0M
2022-11-02 102.15 102.15 95.00 96.20 0.1M
2022-11-01 101.30 102.55 100.45 101.15 0.0M
2022-10-31 102.40 102.40 100.35 100.85 0.0M
2022-10-28 100.60 103.20 100.60 101.60 0.0M
2022-10-27 101.05 102.90 100.55 101.40 0.0M
2022-10-25 101.90 104.40 99.65 101.60 0.0M
2022-10-24 101.50 102.55 100.50 101.80 0.0M
2022-10-21 102.05 102.50 100.25 100.80 0.0M
2022-10-20 101.85 102.35 100.75 101.05 0.0M
2022-10-19 102.25 102.25 100.40 100.85 0.0M
2022-10-18 101.25 102.85 100.25 101.25 0.0M
2022-10-17 102.00 103.35 99.45 100.30 0.0M
2022-10-14 101.75 103.50 101.00 101.45 0.0M
2022-10-13 101.70 104.10 99.80 100.80 0.0M
2022-10-12 102.30 104.05 102.25 103.30 0.0M
2022-10-11 106.00 108.20 101.80 102.30 0.0M
2022-10-10 105.15 106.90 102.05 105.40 0.0M
2022-10-07 107.90 107.90 102.60 104.15 0.0M
2022-10-06 106.55 109.30 104.60 106.30 0.0M
2022-10-04 105.25 108.90 104.55 105.55 0.0M
2022-10-03 104.35 104.85 103.15 104.30 0.0M
2022-09-30 104.75 105.00 102.55 104.35 0.0M
2022-09-29 106.90 106.90 102.60 103.75 0.0M
2022-09-28 106.00 106.00 102.60 103.20 0.0M
2022-09-27 106.50 110.05 105.00 106.90 0.0M
2022-09-26 104.00 111.60 101.95 107.25 0.0M
2022-09-23 108.00 109.45 105.25 105.60 0.0M
2022-09-22 106.75 110.00 106.75 108.55 0.0M
2022-09-21 111.15 111.15 107.60 107.90 0.0M
2022-09-20 109.10 113.80 108.55 110.10 0.0M
2022-09-19 111.10 112.50 105.80 108.10 0.0M
2022-09-16 111.00 113.70 108.10 111.10 0.0M
2022-09-15 112.25 114.40 110.90 111.65 0.0M
2022-09-14 113.50 114.40 111.05 112.20 0.0M
2022-09-13 114.55 114.75 112.50 114.25 0.0M
2022-09-12 113.55 114.85 112.05 113.50 0.0M
2022-09-09 114.75 115.65 112.20 112.50 0.0M
2022-09-08 117.20 117.25 111.55 112.75 0.0M
2022-09-07 114.35 116.35 113.30 115.35 0.0M
2022-09-06 119.00 119.75 112.00 113.25 0.1M
2022-09-05 117.10 121.85 116.15 119.80 0.1M
2022-09-02 117.45 121.50 115.25 118.35 0.1M
2022-09-01 111.75 121.80 109.85 116.50 0.3M
2022-08-30 108.65 113.00 108.65 110.85 0.0M
2022-08-29 110.40 110.40 106.90 107.65 0.0M
2022-08-26 114.00 115.80 110.50 111.20 0.0M
2022-08-25 112.50 114.70 110.15 113.45 0.1M
2022-08-24 108.00 111.85 106.50 111.30 0.0M
2022-08-23 107.80 109.05 106.55 107.00 0.0M
2022-08-22 111.25 111.55 106.50 106.90 0.0M
2022-08-19 113.35 114.10 110.25 111.60 0.0M
2022-08-18 107.20 115.85 105.25 112.85 0.2M
2022-08-17 108.35 108.65 105.45 107.20 0.0M
2022-08-16 106.15 108.00 106.10 106.35 0.0M
2022-08-12 104.90 107.65 103.30 106.15 0.0M
2022-08-11 102.65 104.50 101.50 104.05 0.0M
2022-08-10 103.25 104.75 100.15 101.70 0.0M
2022-08-08 101.85 104.35 101.00 103.80 0.0M
2022-08-05 101.45 102.15 100.50 100.90 0.0M
2022-08-04 101.80 104.00 101.00 101.45 0.0M
2022-08-03 106.00 106.00 101.00 102.55 0.0M
2022-08-02 100.00 106.25 100.00 105.35 0.1M
2022-08-01 97.25 101.80 96.75 100.90 0.0M
2022-07-29 98.70 98.90 95.10 96.35 0.0M
2022-07-28 99.60 100.00 96.10 97.40 0.0M
2022-07-27 101.00 103.00 97.05 97.50 0.1M
2022-07-26 106.90 109.70 104.80 105.95 0.0M
2022-07-25 106.05 108.90 105.00 107.05 0.0M
2022-07-22 105.65 107.00 104.05 105.05 0.0M
2022-07-21 105.00 107.30 104.40 104.70 0.0M
2022-07-20 105.10 108.00 105.00 105.90 0.0M
2022-07-19 106.40 106.40 103.95 104.60 0.0M
2022-07-18 101.20 108.20 101.20 106.40 0.0M
2022-07-15 101.50 102.45 100.80 101.40 0.0M
2022-07-14 101.85 102.10 100.05 101.50 0.0M
2022-07-13 104.10 104.95 100.35 101.40 0.0M
2022-07-12 102.55 104.65 100.05 104.10 0.0M
2022-07-11 99.95 102.55 98.00 101.55 0.0M
2022-07-08 100.75 101.95 99.00 99.30 0.0M
2022-07-07 98.75 102.35 98.05 99.85 0.0M
2022-07-06 99.45 99.85 94.50 97.85 0.0M
2022-07-05 97.95 100.00 97.95 98.50 0.0M
2022-07-04 100.00 100.00 97.00 97.75 0.0M
2022-07-01 98.35 101.00 97.70 99.15 0.0M
2022-06-30 99.45 100.00 98.00 98.35 0.0M
2022-06-29 99.05 101.40 98.15 99.15 0.0M
2022-06-28 96.60 103.50 94.10 101.50 0.0M
2022-06-27 92.85 97.75 92.85 96.20 0.0M
2022-06-24 93.90 93.90 90.15 92.65 0.0M
2022-06-23 88.30 92.75 88.30 90.90 0.0M
2022-06-22 94.90 94.90 87.30 89.10 0.0M
2022-06-21 92.40 93.00 88.85 91.30 0.0M
2022-06-20 95.20 95.20 87.00 87.45 0.0M
2022-06-17 96.75 96.75 90.00 93.30 0.0M
2022-06-16 98.80 99.80 90.00 93.05 0.0M
2022-06-15 97.25 98.20 96.35 96.70 0.0M
2022-06-14 95.60 98.20 95.60 96.35 0.0M
2022-06-13 97.15 99.90 96.80 97.85 0.0M
2022-06-10 100.10 100.20 98.20 99.60 0.0M
2022-06-09 100.45 101.50 98.75 99.80 0.0M
2022-06-08 100.00 101.45 99.05 100.25 0.0M
2022-06-07 100.00 101.00 98.15 99.30 0.0M
2022-06-06 102.60 102.60 99.60 100.40 0.0M
2022-06-03 101.45 104.60 101.10 101.75 0.0M
2022-06-02 100.90 102.55 99.85 100.55 0.0M
2022-06-01 104.90 104.90 99.70 100.60 0.0M
2022-05-31 102.85 104.00 101.90 102.95 0.0M
2022-05-30 98.10 103.60 98.10 101.90 0.0M
2022-05-27 96.10 98.95 96.10 97.65 0.0M
2022-05-26 97.50 98.25 93.30 96.40 0.0M
2022-05-25 100.60 102.00 96.50 97.30 0.0M
2022-05-24 99.55 101.00 98.65 99.75 0.0M
2022-05-23 99.60 101.85 98.60 99.10 0.0M
2022-05-20 100.15 103.60 99.25 100.25 0.0M
2022-05-19 99.00 100.75 98.50 99.25 0.0M
2022-05-18 101.00 103.25 100.55 100.95 0.0M
2022-05-17 99.50 103.00 98.80 101.65 0.0M
2022-05-16 97.95 100.50 97.40 98.80 0.0M
2022-05-13 103.50 103.50 97.00 97.90 0.1M
2022-05-12 101.05 103.35 98.40 99.15 0.1M
2022-05-11 108.00 108.60 101.25 103.15 0.1M
2022-05-10 110.40 112.70 106.25 107.00 0.1M
2022-05-09 105.50 114.00 101.00 112.15 0.2M
2022-05-06 97.90 107.65 95.05 105.00 0.2M
2022-05-05 99.40 102.60 98.25 99.25 0.1M
2022-05-04 104.90 105.80 96.35 99.40 0.2M
2022-05-02 101.60 105.95 100.00 103.05 0.0M
2022-04-29 108.00 108.00 101.55 102.95 0.1M
2022-04-28 110.40 110.95 104.40 105.30 0.1M
2022-04-27 110.10 112.70 105.30 108.45 0.1M
2022-04-26 101.95 115.00 101.00 111.20 0.4M
2022-04-25 101.00 101.95 97.50 100.95 0.0M
2022-04-22 101.00 103.50 100.35 100.95 0.0M
2022-04-21 103.70 105.70 101.55 102.65 0.0M
2022-04-20 100.50 106.95 100.50 103.40 0.1M
2022-04-19 101.70 104.70 99.50 101.15 0.1M
2022-04-18 101.00 102.70 98.25 101.35 0.0M
2022-04-13 101.90 104.95 101.00 101.60 0.0M
2022-04-12 102.05 103.45 101.10 101.90 0.0M
2022-04-11 103.15 104.50 101.45 102.55 0.1M
2022-04-08 102.70 103.35 101.25 102.30 0.0M
2022-04-07 104.00 104.60 102.00 102.35 0.0M
2022-04-06 101.35 104.65 100.65 101.85 0.1M
2022-04-05 102.40 104.60 98.55 101.35 0.1M
2022-04-04 98.70 102.45 96.55 101.20 0.2M
2022-04-01 90.75 96.95 90.75 96.10 0.1M
2022-03-31 91.65 95.85 90.00 90.75 0.2M
2022-03-30 87.05 92.85 87.05 90.70 0.2M
2022-03-29 90.00 90.90 85.10 85.65 0.3M
2022-03-28 92.50 93.40 88.65 89.35 0.1M
2022-03-25 93.55 97.05 89.90 92.40 0.4M
2022-03-24 96.90 96.95 93.90 94.50 0.1M
2022-03-23 97.95 98.70 96.05 96.70 0.1M
2022-03-22 99.00 99.90 97.00 97.75 0.1M
2022-03-21 100.00 100.30 97.00 97.95 0.0M
2022-03-17 101.70 101.70 98.95 99.45 0.1M
2022-03-16 100.95 101.95 99.00 99.40 0.0M
2022-03-15 101.45 102.35 98.00 98.65 0.1M
2022-03-14 102.95 103.00 100.20 101.10 0.0M
2022-03-11 101.80 103.45 101.25 102.80 0.0M
2022-03-10 102.00 104.70 98.95 101.80 0.1M
2022-03-09 102.60 103.00 98.20 100.60 0.0M
2022-03-08 97.95 101.00 94.10 99.95 0.1M
2022-03-07 97.30 101.95 92.55 94.80 0.1M
2022-03-04 99.00 102.50 92.30 97.50 0.1M
2022-03-03 100.05 103.40 98.20 99.25 0.1M
2022-03-02 102.35 102.35 99.25 101.15 0.0M
2022-02-28 101.70 101.70 96.10 100.35 0.0M
2022-02-25 96.55 101.45 96.55 99.00 0.0M
2022-02-24 99.50 100.05 93.30 96.35 0.1M
2022-02-23 106.00 106.00 101.05 101.40 0.0M
2022-02-22 100.05 103.10 100.05 101.75 0.1M
2022-02-21 104.80 109.00 102.10 103.85 0.0M
2022-02-18 108.00 108.00 105.25 105.80 0.0M
2022-02-17 111.20 116.60 106.60 107.05 0.0M
2022-02-16 106.95 113.00 105.05 109.55 0.1M
2022-02-15 105.00 106.00 101.95 104.80 0.1M
2022-02-14 112.95 112.95 106.25 106.50 0.0M
2022-02-11 110.45 112.70 109.05 111.00 0.1M
2022-02-10 110.00 111.05 109.10 110.45 0.0M
2022-02-09 112.00 112.00 109.00 109.45 0.0M
2022-02-08 111.95 111.95 109.35 110.05 0.0M
2022-02-07 112.00 113.00 110.20 111.15 0.0M
2022-02-04 111.80 113.80 110.25 111.25 0.0M
2022-02-03 113.50 114.20 111.20 111.70 0.1M
2022-02-02 116.20 117.15 113.20 113.65 0.1M
2022-02-01 117.40 119.75 114.05 114.85 0.1M
2022-01-31 114.95 116.70 114.05 114.95 0.0M
2022-01-28 112.95 115.10 111.50 112.85 0.1M
2022-01-27 113.30 113.30 110.05 112.00 0.1M
2022-01-25 114.00 114.15 108.00 113.30 0.1M
2022-01-24 124.40 125.00 110.10 115.70 0.2M
2022-01-21 127.80 127.80 123.20 123.95 0.0M
2022-01-20 127.70 128.10 126.00 126.30 0.0M
2022-01-19 127.20 128.20 125.70 127.30 0.0M
2022-01-18 130.95 131.45 124.65 127.00 0.1M
2022-01-17 129.25 130.95 127.60 130.25 0.1M
2022-01-14 131.35 134.00 127.35 129.25 0.0M
2022-01-13 131.95 132.00 128.05 128.95 0.0M
2022-01-12 130.00 132.20 128.90 131.35 0.1M
2022-01-11 127.40 130.05 125.10 129.30 0.0M
2022-01-10 129.20 129.95 126.85 127.35 0.1M
2022-01-07 125.00 128.60 123.75 126.70 0.1M
2022-01-06 122.70 123.95 120.05 123.10 0.0M
2022-01-05 123.50 123.55 121.30 122.45 0.0M
2022-01-04 123.95 125.35 121.95 123.05 0.0M
2022-01-03 118.95 124.75 118.05 123.75 0.1M