Miven Machine Tools Ltd (KRWR)

KRWR
🏛️ インド →
89.00
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 78.75 78.75 78.75 78.75 0.0M
2023-12-28 77.21 77.21 77.21 77.21 0.0M
2023-12-27 75.70 75.70 75.70 75.70 0.0M
2023-12-26 74.22 74.22 74.22 74.22 0.0M
2023-12-22 72.77 72.77 72.77 72.77 0.0M
2023-12-21 68.57 71.35 68.57 71.35 0.1M
2023-12-20 71.35 71.35 69.96 69.96 0.0M
2023-12-19 69.96 69.96 69.96 69.96 0.0M
2023-12-18 68.59 68.59 68.59 68.59 0.0M
2023-12-15 67.25 67.25 67.25 67.25 0.0M
2023-12-14 65.94 65.94 65.94 65.94 0.1M
2023-12-13 64.65 64.65 64.65 64.65 0.0M
2023-12-12 63.39 63.39 63.39 63.39 0.0M
2023-12-11 62.15 62.15 62.15 62.15 0.0M
2023-12-08 60.94 60.94 60.94 60.94 0.0M
2023-12-07 59.75 59.75 59.75 59.75 0.0M
2023-12-06 58.58 58.58 58.58 58.58 0.0M
2023-12-05 57.44 57.44 57.44 57.44 0.0M
2023-12-04 56.32 56.32 56.32 56.32 0.0M
2023-12-01 55.22 55.22 55.22 55.22 0.0M
2023-11-30 54.14 54.14 54.14 54.14 0.0M
2023-11-29 53.08 53.08 53.08 53.08 0.0M
2023-11-28 52.04 52.04 52.04 52.04 0.0M
2023-11-24 51.02 51.02 51.02 51.02 0.0M
2023-11-23 50.02 50.02 50.02 50.02 0.0M
2023-11-22 49.04 49.04 49.00 49.04 0.0M
2023-11-21 48.08 48.08 48.08 48.08 0.0M
2023-11-20 47.14 47.14 47.14 47.14 0.0M
2023-11-17 46.22 46.22 46.22 46.22 0.0M
2023-11-16 45.32 45.32 45.32 45.32 0.0M
2023-11-15 44.44 44.44 44.44 44.44 0.0M
2023-11-13 43.57 43.57 43.57 43.57 0.0M
2023-11-12 42.72 42.72 42.72 42.72 0.0M
2023-11-10 41.89 41.89 41.89 41.89 0.0M
2023-11-09 41.07 41.07 41.07 41.07 0.0M
2023-11-08 40.27 40.27 40.27 40.27 0.0M
2023-11-07 39.49 39.49 39.49 39.49 0.0M
2023-11-06 38.72 38.72 38.72 38.72 0.0M
2023-11-03 37.97 37.97 37.97 37.97 0.0M
2023-11-02 37.23 37.23 37.23 37.23 0.0M
2023-11-01 36.50 36.50 36.50 36.50 0.0M
2023-10-31 35.79 35.79 35.79 35.79 0.0M
2023-10-30 35.09 35.09 35.09 35.09 0.0M
2023-10-27 34.41 34.41 34.41 34.41 0.0M
2023-10-26 33.74 33.74 33.74 33.74 0.0M
2023-10-25 33.08 33.08 33.08 33.08 0.0M
2023-10-23 32.44 32.44 32.44 32.44 0.0M
2023-10-20 31.81 31.81 31.81 31.81 0.0M
2023-10-19 31.19 31.19 31.19 31.19 0.0M
2023-10-18 30.58 30.58 30.58 30.58 0.0M
2023-10-17 29.99 29.99 29.99 29.99 0.0M
2023-10-16 29.41 29.41 29.41 29.41 0.0M
2023-10-13 28.84 28.84 28.84 28.84 0.0M
2023-10-12 28.28 28.28 28.28 28.28 0.0M
2023-10-11 27.73 27.73 27.73 27.73 0.0M
2023-10-10 27.19 27.19 27.19 27.19 0.0M
2023-10-09 26.66 26.66 26.66 26.66 0.0M
2023-10-06 26.14 26.14 26.14 26.14 0.0M
2023-10-05 25.63 25.63 25.63 25.63 0.0M
2023-10-04 25.13 25.13 25.13 25.13 0.0M
2023-10-03 24.64 24.64 24.64 24.64 0.0M
2023-09-29 24.16 24.16 24.16 24.16 0.0M
2023-09-28 23.69 23.69 23.66 23.69 0.0M
2023-09-27 23.23 23.23 23.23 23.23 0.0M
2023-09-26 22.78 22.78 22.78 22.78 0.0M
2023-09-22 22.34 22.34 22.34 22.34 0.0M
2023-09-21 21.91 21.91 21.91 21.91 0.0M
2023-09-20 21.49 21.49 21.49 21.49 0.0M
2023-09-18 20.47 20.47 20.47 20.47 0.0M
2023-09-15 19.50 19.50 19.50 19.50 0.0M
2023-09-14 18.58 18.58 18.58 18.58 0.0M
2023-09-13 17.70 17.70 17.70 17.70 0.0M
2023-09-12 16.86 16.86 16.86 16.86 0.0M
2023-09-11 16.06 16.06 16.06 16.06 0.0M
2023-09-07 15.20 15.30 15.20 15.30 0.0M
2023-09-05 15.30 15.30 15.30 15.30 0.0M
2023-09-04 15.00 15.00 15.00 15.00 0.0M
2023-09-01 15.06 15.06 14.76 14.76 0.0M
2023-08-31 15.06 15.06 15.06 15.06 0.0M
2023-08-30 15.06 15.06 15.06 15.06 0.0M
2023-08-29 15.36 15.36 15.36 15.36 0.0M
2023-08-28 15.67 15.67 15.67 15.67 0.0M
2023-08-25 16.30 16.30 15.98 15.98 0.0M
2023-08-24 16.30 16.30 16.30 16.30 0.0M
2023-08-23 16.34 16.34 16.34 16.34 0.0M
2023-08-22 16.67 16.67 16.67 16.67 0.0M
2023-08-17 16.67 16.67 16.67 16.67 0.0M
2023-08-16 16.67 16.67 16.67 16.67 0.0M
2023-08-14 17.35 17.35 17.01 17.01 0.0M
2023-08-11 17.70 17.70 17.35 17.35 0.0M
2023-08-10 17.70 17.70 17.70 17.70 0.0M
2023-08-09 17.60 18.05 17.60 18.05 0.0M
2023-08-08 18.30 18.30 17.70 17.70 0.0M
2023-08-07 18.87 18.87 17.94 17.95 0.0M
2023-08-04 18.95 18.96 17.16 18.87 0.0M
2023-08-03 18.12 18.13 16.41 18.06 0.0M
2023-08-02 17.20 17.27 16.10 17.27 0.0M
2023-08-01 17.08 17.93 16.23 16.45 0.0M
2023-07-31 17.20 17.20 16.70 17.08 0.0M
2023-07-28 17.23 18.09 16.38 16.39 0.0M
2023-07-27 17.30 17.30 15.67 17.24 0.0M
2023-07-26 16.50 16.52 15.77 16.49 0.0M
2023-07-25 15.59 16.68 15.59 16.60 0.0M
2023-07-24 16.84 16.98 16.00 16.41 0.0M
2023-07-21 16.95 17.66 16.11 16.84 0.0M
2023-07-20 18.28 18.28 16.90 16.95 0.0M
2023-07-19 17.00 17.84 16.21 17.65 0.0M
2023-07-18 16.85 17.33 16.02 17.00 0.0M
2023-07-17 16.27 17.97 16.27 16.52 0.0M
2023-07-14 18.42 18.72 17.12 17.12 0.0M
2023-07-13 16.81 18.57 16.81 18.02 0.0M
2023-07-12 18.99 19.45 17.69 17.69 0.0M
2023-07-11 16.86 18.62 16.86 18.62 0.0M
2023-07-10 17.74 17.74 17.74 17.74 0.0M
2023-07-07 18.67 18.67 18.67 18.67 0.0M
2023-07-06 19.65 19.65 19.65 19.65 0.0M
2023-07-05 20.68 20.68 20.68 20.68 0.0M
2023-07-04 23.45 23.46 21.24 21.76 0.0M
2023-07-03 22.35 22.35 21.29 22.35 0.1M
2023-06-30 21.29 21.29 21.29 21.29 0.0M
2023-06-28 20.28 20.28 20.28 20.28 0.0M
2023-06-27 19.32 19.32 19.32 19.32 0.0M
2023-06-26 18.40 18.40 18.40 18.40 0.0M
2023-06-23 17.52 17.53 15.87 17.53 0.1M
2023-06-22 16.70 16.70 16.70 16.70 0.0M
2023-06-21 15.91 15.91 15.91 15.91 0.0M
2023-06-20 15.16 15.16 15.16 15.16 0.0M
2023-06-19 14.44 14.44 14.44 14.44 0.0M
2023-06-15 13.76 13.76 13.76 13.76 0.1M
2023-06-14 13.11 13.11 13.11 13.11 0.0M
2023-06-13 12.49 12.49 12.49 12.49 0.0M
2023-06-12 11.90 11.90 11.90 11.90 0.0M
2023-06-09 11.34 11.34 11.34 11.34 0.0M
2023-06-08 10.80 10.80 9.78 10.80 0.0M
2023-06-07 10.29 10.29 10.29 10.29 0.0M
2023-06-06 10.85 10.85 10.83 10.83 0.0M
2023-06-05 11.40 11.40 11.40 11.40 0.0M
2023-06-01 11.50 11.50 11.40 11.40 0.0M
2023-05-05 12.00 12.00 12.00 12.00 0.0M
2023-04-18 13.00 13.00 12.16 12.16 0.0M
2023-04-17 13.17 13.17 12.70 12.80 0.0M
2023-03-31 12.55 12.55 12.55 12.55 0.0M
2023-03-20 12.58 12.58 12.58 12.58 0.0M
2023-01-20 12.58 12.58 12.58 12.58 0.0M
2023-01-12 11.99 11.99 11.99 11.99 0.0M
2023-01-11 12.58 12.59 11.42 11.42 0.0M
2023-01-10 10.90 12.01 10.87 12.01 0.0M
2023-01-09 10.68 11.44 10.68 11.44 0.0M