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
2023-12-29 132.00 135.90 127.70 131.10 0.3M
2023-12-28 119.50 138.90 118.85 132.15 2.1M
2023-12-27 120.95 121.40 118.75 119.25 0.0M
2023-12-26 120.00 122.25 118.55 119.15 0.0M
2023-12-22 118.55 121.50 118.55 119.90 0.0M
2023-12-21 115.25 118.80 114.50 117.55 0.0M
2023-12-20 123.00 125.70 118.10 118.60 0.2M
2023-12-19 119.00 124.20 117.00 122.55 0.1M
2023-12-18 117.00 119.20 117.00 117.35 0.0M
2023-12-15 117.45 119.40 116.15 117.00 0.1M
2023-12-14 120.20 120.20 116.95 117.45 0.0M
2023-12-13 120.70 121.50 116.90 117.75 0.1M
2023-12-12 118.10 122.50 118.10 120.70 0.1M
2023-12-11 118.35 119.70 116.10 117.45 0.0M
2023-12-08 121.40 121.40 117.70 118.25 0.1M
2023-12-07 121.25 121.70 119.10 120.30 0.0M
2023-12-06 122.55 122.55 119.25 121.00 0.0M
2023-12-05 121.00 123.35 119.30 120.30 0.1M
2023-12-04 122.00 122.80 119.50 120.30 0.0M
2023-12-01 120.75 121.95 119.15 120.00 0.0M
2023-11-30 122.40 123.15 119.05 120.60 0.1M
2023-11-29 118.40 121.30 118.15 120.75 0.0M
2023-11-28 117.80 119.85 117.20 118.40 0.0M
2023-11-24 120.40 120.95 116.60 117.45 0.0M
2023-11-23 121.70 122.45 120.00 120.10 0.1M
2023-11-22 115.75 122.95 115.75 120.25 0.1M
2023-11-21 117.85 117.85 115.35 115.75 0.0M
2023-11-20 117.00 117.25 115.15 115.60 0.0M
2023-11-17 115.00 116.30 114.60 115.05 0.0M
2023-11-16 116.00 116.65 114.50 115.00 0.0M
2023-11-15 116.85 117.50 114.40 115.10 0.1M
2023-11-13 117.40 117.40 114.80 115.05 0.0M
2023-11-12 117.20 117.50 116.00 117.00 0.0M
2023-11-10 114.65 115.80 114.00 114.45 0.0M
2023-11-09 118.00 118.00 112.25 112.95 0.1M
2023-11-08 119.95 121.25 115.55 117.20 0.0M
2023-11-07 120.40 120.40 118.55 119.10 0.0M
2023-11-06 117.80 122.40 117.80 120.40 0.0M
2023-11-03 116.00 118.50 116.00 117.80 0.0M
2023-11-02 117.90 117.90 115.10 116.30 0.0M
2023-11-01 114.70 116.35 113.00 114.05 0.1M
2023-10-31 115.50 117.45 113.20 114.25 0.1M
2023-10-30 115.50 119.60 108.05 116.75 0.2M
2023-10-27 115.00 117.75 114.50 116.45 0.0M
2023-10-26 114.05 115.00 110.50 113.75 0.1M
2023-10-25 118.95 120.25 111.90 113.50 0.1M
2023-10-23 123.05 125.75 117.80 118.45 0.1M
2023-10-20 125.85 127.80 122.30 123.90 0.1M
2023-10-19 119.50 127.90 119.50 126.10 0.2M
2023-10-18 124.35 124.90 120.05 121.05 0.0M
2023-10-17 120.35 127.60 120.35 122.80 0.1M
2023-10-16 120.00 122.35 118.95 119.65 0.0M
2023-10-13 123.65 124.60 120.05 120.80 0.1M
2023-10-12 121.95 125.00 119.05 123.70 0.1M
2023-10-11 118.00 122.95 117.70 121.00 0.1M
2023-10-10 116.15 118.20 116.15 116.40 0.0M
2023-10-09 118.50 118.50 115.60 115.95 0.0M
2023-10-06 117.20 120.00 117.20 119.75 0.0M
2023-10-05 117.55 118.40 116.10 116.50 0.0M
2023-10-04 116.75 118.90 114.50 117.00 0.0M
2023-10-03 120.70 121.95 116.65 118.10 0.0M
2023-09-29 120.30 120.70 117.75 119.05 0.0M
2023-09-28 121.00 121.80 117.60 118.05 0.0M
2023-09-27 117.40 121.80 117.30 119.85 0.0M
2023-09-26 118.75 119.45 116.95 117.20 0.0M
2023-09-25 118.55 119.90 116.55 117.25 0.0M
2023-09-22 116.50 119.00 115.25 116.80 0.0M
2023-09-21 116.90 120.15 115.30 116.40 0.0M
2023-09-20 118.00 120.40 115.85 117.10 0.1M
2023-09-18 120.90 121.70 118.20 119.55 0.1M
2023-09-15 119.40 122.95 119.10 119.55 0.0M
2023-09-14 122.00 123.20 119.00 120.10 0.1M
2023-09-13 115.50 120.55 114.55 119.40 0.1M
2023-09-12 127.40 127.40 115.15 116.10 0.2M
2023-09-11 127.00 127.50 124.65 125.75 0.1M
2023-09-08 127.10 128.70 125.10 126.35 0.0M
2023-09-07 125.65 128.25 125.65 127.10 0.1M
2023-09-06 127.60 127.75 124.20 125.20 0.0M
2023-09-05 127.15 129.70 124.50 125.70 0.1M
2023-09-04 126.20 130.95 126.20 127.15 0.1M
2023-09-01 128.25 131.50 126.00 127.65 0.1M
2023-08-31 127.90 129.40 125.85 127.25 0.1M
2023-08-30 125.95 127.75 124.60 126.15 0.1M
2023-08-29 127.85 128.25 124.50 124.70 0.1M
2023-08-28 121.80 127.70 121.80 126.75 0.1M
2023-08-25 125.15 127.50 121.90 123.40 0.1M
2023-08-24 130.00 130.95 124.75 125.15 0.1M
2023-08-23 129.65 133.20 127.35 128.00 0.1M
2023-08-22 126.00 133.50 126.00 128.20 0.3M
2023-08-21 124.20 127.95 124.00 125.20 0.1M
2023-08-18 122.20 127.40 120.65 123.95 0.1M
2023-08-17 123.90 125.80 119.20 122.45 0.1M
2023-08-16 124.50 125.00 121.25 122.40 0.0M
2023-08-14 123.15 126.35 119.00 124.70 0.2M
2023-08-11 124.45 125.65 121.10 121.95 0.1M
2023-08-10 127.90 129.30 123.50 124.45 0.1M
2023-08-09 117.40 132.00 116.25 127.90 0.7M
2023-08-08 121.90 123.00 117.00 117.90 0.2M
2023-08-07 107.55 128.55 107.50 120.20 1.6M
2023-08-04 108.00 108.95 106.50 107.15 0.0M
2023-08-03 107.60 107.80 106.20 106.75 0.0M
2023-08-02 110.70 111.35 105.00 106.00 0.1M
2023-08-01 107.60 109.90 106.55 109.05 0.0M
2023-07-31 107.10 108.10 105.05 106.55 0.0M
2023-07-28 107.00 108.85 104.55 105.50 0.1M
2023-07-27 111.60 111.60 106.10 107.05 0.1M
2023-07-26 118.80 118.80 107.55 108.40 0.4M
2023-07-25 115.00 119.05 115.00 117.70 0.0M
2023-07-24 116.75 117.70 115.00 115.45 0.1M
2023-07-21 117.00 118.25 114.85 115.30 0.1M
2023-07-20 119.45 119.75 115.55 116.20 0.1M
2023-07-19 116.00 120.00 115.15 119.45 0.1M
2023-07-18 119.75 120.00 113.35 116.15 0.2M
2023-07-17 116.95 120.00 115.65 119.05 0.2M
2023-07-14 111.00 117.10 110.00 115.70 0.2M
2023-07-13 113.00 114.30 110.05 110.40 0.0M
2023-07-12 114.60 115.95 111.00 112.80 0.1M
2023-07-11 112.15 115.90 110.05 113.55 0.3M
2023-07-10 109.20 112.00 107.25 109.20 0.1M
2023-07-07 107.05 109.00 106.55 107.25 0.1M
2023-07-06 106.30 111.85 104.50 107.05 0.1M
2023-07-05 105.95 106.70 103.65 105.30 0.0M
2023-07-04 103.50 107.40 103.20 105.45 0.1M
2023-07-03 103.85 104.70 102.60 103.50 0.0M
2023-06-30 103.50 104.45 102.05 102.85 0.0M
2023-06-28 105.55 105.90 102.60 102.75 0.0M
2023-06-27 102.05 106.15 102.05 104.60 0.0M
2023-06-26 102.85 104.15 100.65 101.70 0.0M
2023-06-23 105.75 105.80 102.55 102.85 0.0M
2023-06-22 105.50 107.40 104.50 104.90 0.0M
2023-06-21 107.50 108.05 104.30 104.75 0.0M
2023-06-20 106.05 108.95 104.20 107.00 0.0M
2023-06-19 106.65 107.75 104.25 106.65 0.0M
2023-06-16 103.60 109.70 103.60 105.60 0.0M
2023-06-15 107.50 107.55 103.65 104.55 0.0M
2023-06-14 104.45 109.00 103.95 107.00 0.1M
2023-06-13 104.60 106.35 102.25 103.45 0.0M
2023-06-12 106.95 108.25 101.15 103.05 0.1M
2023-06-09 107.30 107.30 104.65 105.65 0.0M
2023-06-08 109.00 110.80 105.00 106.20 0.1M
2023-06-07 101.50 111.50 100.70 108.80 0.5M
2023-06-06 101.95 102.70 99.55 100.65 0.0M
2023-06-05 98.35 101.95 97.55 101.25 0.1M
2023-06-02 98.75 99.90 97.10 97.45 0.0M
2023-06-01 97.45 98.45 97.10 97.80 0.0M
2023-05-31 99.10 99.50 96.20 97.00 0.0M
2023-05-30 96.65 103.00 96.55 99.05 0.1M
2023-05-29 97.85 99.70 96.35 97.90 0.0M
2023-05-26 96.10 97.40 94.85 95.80 0.0M
2023-05-25 97.70 98.20 95.40 96.10 0.0M
2023-05-24 97.05 99.70 95.00 97.30 0.0M
2023-05-23 97.95 99.90 97.00 97.50 0.0M
2023-05-22 96.30 98.80 96.05 97.75 0.0M
2023-05-19 96.25 97.50 94.55 96.25 0.0M
2023-05-18 97.00 97.90 95.15 95.95 0.0M
2023-05-17 97.90 97.95 96.55 96.95 0.0M
2023-05-16 97.45 98.65 97.05 97.60 0.0M
2023-05-15 96.40 98.20 96.35 97.35 0.0M
2023-05-12 97.60 99.20 96.90 97.10 0.0M
2023-05-11 97.60 98.45 96.85 97.60 0.0M
2023-05-10 98.25 99.20 96.60 97.40 0.0M
2023-05-09 99.20 100.70 97.75 98.15 0.0M
2023-05-08 98.20 100.45 97.30 98.85 0.0M
2023-05-05 98.65 100.55 97.65 97.95 0.0M
2023-05-04 98.95 101.40 97.30 98.65 0.0M
2023-05-03 98.05 102.75 97.45 98.00 0.0M
2023-05-02 101.40 103.35 99.00 99.55 0.1M
2023-04-28 95.10 107.65 93.40 100.55 0.3M
2023-04-27 94.35 94.75 93.35 94.25 0.0M
2023-04-26 92.35 94.30 92.25 93.45 0.0M
2023-04-25 93.75 94.75 92.85 93.25 0.0M
2023-04-24 91.45 94.75 91.40 93.10 0.0M
2023-04-21 90.65 92.50 86.25 91.35 0.0M
2023-04-20 92.15 92.95 90.05 91.10 0.0M
2023-04-19 92.40 94.75 91.30 92.15 0.0M
2023-04-18 93.20 93.90 91.55 92.40 0.0M
2023-04-17 92.65 93.95 91.50 93.15 0.0M
2023-04-13 93.20 93.25 92.10 92.60 0.0M
2023-04-12 92.55 94.15 91.00 92.70 0.0M
2023-04-11 91.20 93.20 90.90 92.00 0.0M
2023-04-10 90.75 92.85 90.60 90.85 0.0M
2023-04-06 90.00 92.45 90.00 90.75 0.0M
2023-04-05 90.00 91.30 89.90 90.70 0.0M
2023-04-03 86.85 90.75 86.85 90.15 0.0M
2023-03-31 85.40 90.60 85.40 86.00 0.0M
2023-03-29 85.00 89.05 83.80 85.45 0.1M
2023-03-28 85.20 87.40 84.25 84.60 0.1M
2023-03-27 89.50 92.00 85.50 86.65 0.2M
2023-03-24 89.60 90.20 88.10 89.50 0.0M
2023-03-23 90.10 91.10 89.40 89.65 0.0M
2023-03-22 91.45 92.00 90.10 90.45 0.0M
2023-03-21 91.25 91.45 90.00 90.60 0.0M
2023-03-20 90.60 91.45 90.00 90.35 0.0M
2023-03-17 94.95 95.05 90.45 92.15 0.0M
2023-03-16 88.00 94.75 88.00 94.15 0.0M
2023-03-15 89.85 91.45 89.00 89.35 0.0M
2023-03-14 91.40 92.75 89.00 89.85 0.0M
2023-03-13 95.00 95.45 91.25 91.40 0.0M
2023-03-10 95.60 95.60 94.00 94.60 0.0M
2023-03-09 96.15 97.75 94.60 94.90 0.0M
2023-03-08 93.55 95.90 93.55 95.20 0.0M
2023-03-06 93.20 96.60 93.05 93.50 0.1M
2023-03-03 98.00 98.15 92.60 93.10 0.1M
2023-03-02 96.70 99.70 96.00 96.45 0.0M
2023-03-01 97.35 99.70 96.65 98.25 0.0M
2023-02-28 95.45 98.45 95.20 97.45 0.0M
2023-02-27 96.70 97.35 94.30 95.25 0.0M
2023-02-24 96.25 99.50 95.15 96.45 0.0M
2023-02-23 96.70 97.05 95.00 96.35 0.0M
2023-02-22 98.00 99.75 95.50 96.60 0.0M
2023-02-21 98.70 99.50 97.50 97.60 0.0M
2023-02-20 99.80 100.35 98.55 98.70 0.0M
2023-02-17 99.35 101.30 98.60 99.80 0.0M
2023-02-16 98.85 100.60 98.30 99.35 0.0M
2023-02-15 98.05 99.10 97.65 97.95 0.0M
2023-02-14 99.05 104.70 97.80 98.15 0.0M
2023-02-13 102.40 102.40 97.45 99.05 0.0M
2023-02-10 101.15 102.25 100.60 101.40 0.0M
2023-02-09 101.00 103.05 100.60 101.25 0.0M
2023-02-08 99.10 102.55 99.10 101.30 0.0M
2023-02-07 101.95 101.95 98.55 99.10 0.0M
2023-02-06 102.55 102.55 100.25 101.00 0.0M
2023-02-03 98.05 102.40 98.05 101.85 0.0M
2023-02-02 101.95 102.90 98.10 99.35 0.1M
2023-02-01 103.30 104.85 99.00 101.00 0.0M
2023-01-31 101.25 104.95 100.30 102.40 0.1M
2023-01-30 100.35 104.00 98.90 101.10 0.0M
2023-01-27 104.80 104.80 100.00 100.35 0.0M
2023-01-25 102.50 104.25 101.00 101.75 0.0M
2023-01-24 105.80 106.85 102.25 103.30 0.0M
2023-01-23 106.05 107.60 105.00 105.30 0.0M
2023-01-20 107.55 108.95 105.10 105.65 0.0M
2023-01-19 109.00 109.00 106.00 107.15 0.0M
2023-01-18 107.55 108.90 106.90 107.70 0.0M
2023-01-17 107.00 111.50 107.00 107.55 0.1M
2023-01-16 107.30 110.40 107.10 107.50 0.0M
2023-01-13 109.35 109.35 105.45 107.05 0.0M
2023-01-12 108.70 110.00 106.85 108.35 0.0M
2023-01-11 106.65 108.85 106.45 107.40 0.0M
2023-01-10 108.10 108.65 105.40 105.65 0.0M
2023-01-09 106.50 109.35 106.10 108.10 0.0M
2023-01-06 107.45 108.85 104.50 105.90 0.0M
2023-01-05 108.15 108.35 106.00 106.40 0.0M
2023-01-04 110.00 110.65 106.35 106.85 0.1M
2023-01-03 107.50 113.00 106.90 109.25 0.1M
2023-01-02 107.90 108.75 105.15 107.05 0.0M