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
2025-09-26 148.16 152.03 146.01 149.20 0.1M
2025-09-25 150.01 153.66 147.50 148.16 0.1M
2025-09-24 154.00 155.39 149.45 150.90 0.0M
2025-09-23 155.00 155.66 152.50 153.24 0.0M
2025-09-22 154.28 157.59 154.03 154.79 0.0M
2025-09-19 160.63 160.63 156.00 157.42 0.0M
2025-09-18 160.80 160.80 158.34 159.44 0.1M
2025-09-17 154.39 159.89 152.72 158.34 0.1M
2025-09-16 152.62 154.98 152.62 153.63 0.1M
2025-09-15 153.41 155.41 151.80 152.80 0.1M
2025-09-12 157.74 157.74 152.00 152.65 0.1M
2025-09-11 158.80 160.50 156.15 156.96 0.1M
2025-09-10 161.00 162.37 158.10 158.84 0.1M
2025-09-09 160.00 163.69 157.62 158.93 0.1M
2025-09-08 163.99 163.99 158.86 159.39 0.1M
2025-09-05 163.50 164.50 158.00 160.76 0.2M
2025-09-04 166.00 167.99 161.30 162.18 0.3M
2025-09-03 176.75 182.50 160.61 161.58 1.1M
2025-09-02 168.39 175.20 167.80 174.16 0.2M
2025-09-01 164.99 170.70 164.99 168.12 0.1M
2025-08-29 167.00 169.05 161.00 163.93 0.1M
2025-08-28 169.90 172.87 163.01 164.38 0.1M
2025-08-26 169.89 176.00 165.47 169.90 0.2M
2025-08-25 176.11 178.00 166.92 169.64 0.3M
2025-08-22 177.19 181.80 173.20 174.79 0.4M
2025-08-21 175.00 178.80 168.00 177.19 1.0M
2025-08-20 158.00 185.12 154.10 181.70 6.4M
2025-08-19 152.00 157.00 149.39 154.27 0.2M
2025-08-18 150.54 152.07 147.89 150.56 0.1M
2025-08-14 147.45 152.64 143.12 150.55 0.1M
2025-08-13 151.44 152.00 146.11 147.00 0.1M
2025-08-12 144.20 153.00 142.06 151.44 0.2M
2025-08-11 135.00 144.70 133.80 143.20 0.1M
2025-08-08 137.32 138.70 134.03 135.06 0.0M
2025-08-07 138.51 138.59 135.00 137.32 0.1M
2025-08-06 141.00 142.24 138.50 139.66 0.0M
2025-08-05 140.90 143.00 140.00 141.09 0.0M
2025-08-04 143.00 143.00 139.71 141.58 0.0M
2025-08-01 141.51 143.66 140.00 140.99 0.0M
2025-07-31 143.00 144.49 140.87 142.45 0.0M
2025-07-30 143.39 145.49 142.02 144.28 0.0M
2025-07-29 143.65 147.49 142.15 143.39 0.1M
2025-07-28 147.99 148.20 140.33 144.67 0.1M
2025-07-25 148.00 149.93 144.53 145.74 0.0M
2025-07-24 150.90 151.72 144.94 147.55 0.1M
2025-07-23 146.58 151.66 145.11 149.64 0.1M
2025-07-22 149.18 150.23 144.30 145.86 0.1M
2025-07-21 152.99 154.08 146.70 149.18 0.2M
2025-07-18 157.09 164.90 153.30 155.66 1.6M
2025-07-17 156.70 158.80 148.56 155.66 0.5M
2025-07-16 143.65 155.00 143.10 153.34 0.3M
2025-07-15 143.99 144.80 142.75 143.02 0.0M
2025-07-14 145.00 146.80 141.50 142.39 0.1M
2025-07-11 142.00 145.95 141.32 144.28 0.0M
2025-07-10 144.99 145.45 141.21 142.11 0.0M
2025-07-09 146.00 149.22 144.30 144.82 0.1M
2025-07-08 141.75 145.79 141.75 144.39 0.0M
2025-07-07 145.00 145.40 142.13 142.38 0.0M
2025-07-04 144.01 146.51 143.11 145.05 0.0M
2025-07-03 147.00 147.55 145.00 145.70 0.0M
2025-07-02 144.90 148.50 144.18 147.47 0.1M
2025-07-01 145.50 148.00 141.21 145.07 0.1M
2025-06-30 144.50 146.35 142.50 144.54 0.1M
2025-06-27 144.37 145.00 141.26 141.90 0.0M
2025-06-26 145.99 147.70 143.73 144.38 0.0M
2025-06-25 138.15 147.00 138.15 145.99 0.2M
2025-06-24 141.99 145.01 137.00 139.43 0.1M
2025-06-23 136.71 141.00 133.65 139.88 0.1M
2025-06-20 135.87 136.90 133.63 136.03 0.0M
2025-06-19 136.16 139.00 133.70 135.04 0.1M
2025-06-18 140.25 141.75 134.00 136.97 0.1M
2025-06-17 140.42 144.11 140.00 141.02 0.1M
2025-06-16 140.68 142.00 138.20 140.42 0.0M
2025-06-13 139.17 140.90 136.20 139.13 0.1M
2025-06-12 143.00 145.00 138.48 139.17 0.1M
2025-06-11 142.20 145.56 140.00 142.43 0.1M
2025-06-10 144.17 146.24 141.21 142.17 0.1M
2025-06-09 140.00 145.63 140.00 143.48 0.1M
2025-06-06 140.32 142.50 139.04 139.91 0.0M
2025-06-05 144.01 147.56 137.70 140.33 0.1M
2025-06-04 145.00 147.00 144.01 144.53 0.0M
2025-06-03 146.30 151.59 143.26 145.88 0.2M
2025-06-02 140.50 148.00 139.28 146.57 0.2M
2025-05-30 143.96 143.96 140.47 140.95 0.0M
2025-05-29 146.00 146.00 140.50 142.45 0.0M
2025-05-28 143.20 145.99 139.94 144.96 0.1M
2025-05-27 139.59 142.12 138.38 141.58 0.0M
2025-05-26 140.39 141.99 136.95 138.71 0.1M
2025-05-23 142.96 143.46 137.32 139.69 0.1M
2025-05-22 144.63 144.63 142.00 142.85 0.0M
2025-05-21 141.00 147.77 139.05 144.63 0.2M
2025-05-20 146.00 146.00 138.05 139.47 0.1M
2025-05-19 144.79 147.50 143.50 144.19 0.1M
2025-05-16 145.02 147.37 143.00 143.69 0.1M
2025-05-15 148.40 148.40 144.51 145.02 0.1M
2025-05-14 148.90 150.37 146.43 147.59 0.1M
2025-05-13 142.96 150.79 139.20 147.58 0.4M
2025-05-12 139.99 147.49 138.81 144.58 0.1M
2025-05-09 135.80 138.02 133.25 135.54 0.1M
2025-05-08 135.00 145.11 129.51 138.57 0.2M
2025-05-07 133.20 137.50 130.60 131.92 0.1M
2025-05-06 139.50 141.72 133.60 134.50 0.2M
2025-05-05 142.00 142.60 139.00 140.12 0.0M
2025-05-02 140.10 144.00 138.00 140.46 0.1M
2025-04-30 140.11 145.00 138.36 139.08 0.1M
2025-04-29 143.01 144.90 140.50 141.72 0.1M
2025-04-28 140.00 148.50 138.10 143.05 0.2M
2025-04-25 139.20 144.40 135.76 138.93 0.2M
2025-04-24 143.78 150.00 136.50 138.53 0.2M
2025-04-23 142.00 147.90 140.41 142.30 0.2M
2025-04-22 150.00 150.00 140.55 141.43 0.2M
2025-04-21 160.00 160.00 147.20 147.80 0.6M
2025-04-17 147.76 157.00 147.76 152.05 0.5M
2025-04-16 137.00 150.49 136.20 147.72 0.4M
2025-04-15 135.15 140.00 132.16 137.17 0.1M
2025-04-11 132.00 136.08 130.77 132.10 0.1M
2025-04-09 120.51 134.00 120.51 131.16 0.2M
2025-04-08 118.98 124.07 116.81 122.79 0.0M
2025-04-07 113.00 118.11 108.15 116.65 0.0M
2025-04-04 124.00 124.00 118.01 118.51 0.0M
2025-04-03 117.20 123.19 117.20 122.07 0.0M
2025-04-02 123.79 123.79 117.38 118.35 0.0M
2025-04-01 117.25 122.44 115.52 119.37 0.1M
2025-03-28 122.00 122.00 115.00 118.38 0.0M
2025-03-27 118.34 120.10 115.25 118.14 0.0M
2025-03-26 118.02 122.00 115.00 118.78 0.0M
2025-03-25 123.05 126.99 118.55 118.85 0.0M
2025-03-24 121.79 127.87 121.00 124.79 0.0M
2025-03-21 117.49 123.53 117.49 121.79 0.0M
2025-03-20 124.00 124.00 115.01 117.65 0.0M
2025-03-19 116.99 120.62 115.45 120.62 0.0M
2025-03-18 109.45 114.92 109.45 114.88 0.0M
2025-03-17 110.00 112.00 108.00 109.45 0.0M
2025-03-13 113.00 113.89 107.55 108.85 0.0M
2025-03-12 111.86 114.90 110.00 110.26 0.0M
2025-03-11 112.00 114.39 111.00 111.86 0.0M
2025-03-10 116.19 116.19 110.70 112.00 0.0M
2025-03-07 113.74 117.00 110.50 112.05 0.0M
2025-03-06 114.00 117.00 110.05 113.74 0.0M
2025-03-05 115.25 117.39 112.50 113.70 0.0M
2025-03-04 110.50 116.25 110.00 111.82 0.0M
2025-03-03 115.55 117.00 110.37 114.10 0.0M
2025-02-28 118.51 120.00 114.85 116.18 0.0M
2025-02-27 124.99 124.99 119.80 120.03 0.0M
2025-02-25 118.60 124.66 118.60 122.23 0.0M
2025-02-24 123.16 123.16 117.55 121.31 0.0M
2025-02-21 125.00 128.00 123.00 123.16 0.0M
2025-02-20 124.90 125.40 123.25 124.94 0.0M
2025-02-19 119.50 125.98 119.50 122.99 0.0M
2025-02-18 122.87 125.95 119.00 120.32 0.0M
2025-02-17 128.00 128.97 122.00 124.23 0.0M
2025-02-14 130.49 131.69 125.01 127.71 0.0M
2025-02-13 132.76 136.49 129.00 129.96 0.0M
2025-02-12 131.22 137.00 125.64 132.76 0.0M
2025-02-11 135.62 138.95 131.69 132.26 0.0M
2025-02-10 139.84 140.00 135.00 138.63 0.0M
2025-02-07 140.00 142.37 136.20 138.13 0.0M
2025-02-06 144.00 144.00 138.21 140.32 0.0M
2025-02-05 139.00 140.40 134.60 140.40 0.1M
2025-02-04 135.03 137.00 132.39 133.72 0.0M
2025-02-03 139.90 140.50 131.10 132.39 0.1M
2025-02-01 137.00 143.75 132.25 138.00 0.1M
2025-01-31 134.50 137.86 127.50 137.57 0.1M
2025-01-30 129.50 131.53 128.00 131.30 0.1M
2025-01-29 124.10 128.89 124.10 125.27 0.0M
2025-01-28 125.50 133.40 123.60 126.45 0.0M
2025-01-27 134.46 139.00 128.87 129.33 0.1M
2025-01-24 139.50 140.40 135.56 135.66 0.1M
2025-01-23 144.95 147.70 142.70 142.70 0.2M
2025-01-22 136.43 159.75 131.64 150.22 3.0M
2025-01-21 141.42 144.60 133.02 133.69 0.3M
2025-01-20 142.55 144.95 135.00 141.50 0.7M
2025-01-17 132.30 146.76 127.33 146.51 4.7M
2025-01-16 119.70 122.30 114.01 122.30 0.2M
2025-01-15 106.15 106.15 100.70 101.92 0.1M
2025-01-14 102.69 106.83 102.00 104.07 0.0M
2025-01-13 105.99 107.59 96.50 102.69 0.1M
2025-01-10 111.40 111.40 105.00 105.99 0.0M
2025-01-09 110.60 114.78 106.82 109.86 0.1M
2025-01-08 111.92 116.00 111.60 112.27 0.0M
2025-01-07 112.25 114.28 110.71 111.71 0.0M
2025-01-06 117.80 117.80 110.61 112.27 0.0M
2025-01-03 117.00 117.18 115.00 115.95 0.0M
2025-01-02 115.51 117.91 113.50 115.14 0.0M
2025-01-01 115.60 117.48 113.50 115.51 0.1M