Modi's Navnirman Ltd (MODA)

MODA
🏛️ インド →
335.00
最終更新: 2025-09-29
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
2022-12-29 129.55 133.00 129.55 130.60 0.0M
2022-12-28 131.50 133.80 128.00 133.80 0.0M
2022-12-27 132.00 132.00 128.00 130.35 0.0M
2022-12-26 122.05 132.70 122.05 132.70 0.0M
2022-12-23 130.20 130.20 126.45 126.45 0.0M
2022-12-22 130.45 135.75 130.45 133.10 0.0M
2022-12-21 142.15 142.15 137.30 137.30 0.1M
2022-12-20 144.40 146.95 141.90 144.45 0.0M
2022-12-19 148.20 148.50 144.00 146.95 0.0M
2022-12-16 145.25 145.35 141.00 144.00 0.0M
2022-12-15 144.10 145.35 139.00 140.00 0.1M
2022-12-14 126.40 138.45 126.40 138.45 0.1M
2022-12-13 131.85 131.90 130.00 131.90 0.0M
2022-12-12 119.70 125.65 119.70 125.65 0.0M
2022-12-09 124.95 124.95 119.65 119.70 0.0M
2022-12-08 137.95 137.95 125.90 125.90 0.0M
2022-12-07 129.00 132.65 128.35 132.50 0.1M
2022-12-06 122.80 126.70 118.00 126.35 0.1M
2022-12-05 117.90 121.55 117.90 120.70 0.1M
2022-12-02 115.80 115.80 115.80 115.80 0.0M
2022-12-01 110.30 110.30 110.30 110.30 0.1M
2022-11-30 99.85 105.05 99.85 105.05 0.0M
2022-11-29 100.05 101.00 100.05 100.05 0.0M
2022-11-28 114.05 114.05 105.30 105.30 0.0M
2022-11-25 118.30 125.00 117.00 117.00 0.0M
2022-11-24 130.20 130.30 129.25 130.00 0.0M
2022-11-23 133.00 133.00 133.00 133.00 0.0M
2022-11-22 140.85 143.00 131.00 133.00 0.0M
2022-11-21 136.00 143.95 136.00 141.00 0.0M
2022-11-18 133.10 133.10 133.10 133.10 0.0M
2022-11-17 149.95 150.00 137.70 139.55 0.0M
2022-11-16 164.40 164.40 142.65 152.95 0.1M
2022-11-15 155.50 155.50 140.00 155.50 0.1M
2022-11-14 120.00 132.50 120.00 129.61 0.1M
2022-11-11 125.00 125.00 121.50 121.50 0.0M
2022-11-10 120.00 126.30 120.00 126.30 0.0M
2022-11-09 123.75 125.00 117.51 120.63 0.0M
2022-11-07 125.00 127.25 122.33 124.25 0.0M
2022-11-04 130.00 130.00 122.25 123.75 0.0M
2022-11-03 124.75 132.88 124.75 130.00 0.1M
2022-11-02 117.50 125.00 117.50 122.50 0.1M
2022-11-01 116.50 121.00 110.75 114.30 0.1M
2022-10-31 111.00 118.75 108.00 115.29 0.1M
2022-10-28 101.25 105.25 101.25 104.68 0.0M
2022-10-27 98.00 101.63 94.25 100.51 0.1M
2022-10-25 94.69 94.69 94.69 94.69 0.0M
2022-10-24 92.00 94.69 90.00 93.80 0.1M
2022-10-21 80.25 89.25 80.00 89.25 0.1M
2022-10-20 83.88 83.88 83.10 83.10 0.0M
2022-10-19 82.50 83.25 81.50 81.50 0.0M
2022-10-18 81.50 81.50 81.50 81.50 0.0M
2022-10-17 79.28 80.75 79.03 79.14 0.0M
2022-10-12 81.25 81.25 80.75 80.75 0.0M
2022-10-10 81.25 81.50 80.00 80.00 0.0M
2022-10-07 81.50 81.50 80.00 80.50 0.0M
2022-10-06 80.50 84.00 80.00 80.00 0.0M
2022-10-04 79.00 83.75 79.00 83.63 0.0M
2022-10-03 76.75 76.75 76.75 76.75 0.0M
2022-09-30 88.75 88.75 75.00 76.10 0.2M
2022-09-29 79.25 89.96 77.25 88.69 0.1M
2022-09-28 76.25 76.25 75.00 75.00 0.0M
2022-09-27 76.75 77.09 76.25 76.25 0.0M
2022-09-26 75.54 75.54 75.54 75.54 0.0M
2022-09-22 77.75 77.75 77.75 77.75 0.0M
2022-09-21 75.54 76.75 75.54 76.75 0.0M
2022-09-20 76.39 76.39 76.39 76.39 0.0M
2022-09-15 77.03 78.00 77.03 78.00 0.0M
2022-09-14 78.39 79.49 77.75 77.75 0.0M
2022-09-12 81.25 81.25 81.25 81.25 0.0M
2022-09-09 81.50 81.50 81.00 81.25 0.0M
2022-09-08 81.25 82.25 78.75 78.75 0.0M
2022-09-07 79.00 79.00 79.00 79.00 0.0M
2022-09-06 82.00 82.00 79.98 80.88 0.0M
2022-09-02 76.63 79.45 76.63 79.45 0.0M
2022-09-01 75.50 76.75 73.13 76.75 0.1M
2022-08-30 75.75 75.75 75.75 75.75 0.0M
2022-08-29 78.38 78.38 78.38 78.38 0.0M
2022-08-26 76.25 76.38 76.25 76.38 0.0M
2022-08-25 72.56 76.19 72.56 74.15 0.0M
2022-08-24 75.06 75.06 75.06 75.06 0.0M
2022-08-23 74.03 76.25 74.03 76.25 0.0M
2022-08-22 79.13 82.50 76.28 76.28 0.1M
2022-08-19 83.75 83.75 80.78 81.23 0.0M
2022-08-18 84.50 84.50 80.78 83.50 0.1M
2022-08-17 86.25 86.25 82.50 84.50 0.1M
2022-08-16 85.00 85.00 85.00 85.00 0.0M
2022-08-12 82.89 84.00 82.00 83.50 0.0M
2022-08-11 81.25 81.25 81.25 81.25 0.0M
2022-08-10 80.50 80.50 80.50 80.50 0.0M
2022-08-08 78.75 81.74 78.00 79.78 0.0M
2022-08-05 78.75 78.75 78.25 78.75 0.0M
2022-08-04 79.00 79.25 78.75 78.75 0.0M
2022-08-03 78.75 78.75 76.25 78.75 0.0M
2022-08-02 77.50 77.50 76.25 77.09 0.0M
2022-08-01 77.50 77.50 77.50 77.50 0.0M
2022-07-29 75.50 76.75 73.53 76.43 0.1M
2022-07-28 76.25 78.25 73.15 75.55 0.1M
2022-07-27 72.94 76.25 72.75 75.83 0.0M
2022-07-26 80.25 80.25 75.25 75.38 0.0M
2022-07-25 72.50 76.25 72.50 74.69 0.0M
2022-07-22 73.00 78.25 68.90 74.69 0.2M
2022-07-21 72.50 73.63 70.13 72.83 0.1M
2022-07-20 70.00 74.99 65.00 71.11 0.2M
2022-07-19 70.03 70.03 66.25 70.03 0.2M
2022-07-18 66.70 66.70 66.70 66.70 0.0M
2022-07-15 63.53 63.53 62.50 63.53 0.2M
2022-07-14 60.50 60.50 60.50 60.50 0.0M
2022-07-13 57.63 57.63 57.63 57.63 0.0M
2022-07-12 51.50 54.89 51.50 54.89 0.1M
2022-07-11 50.75 52.28 48.48 52.28 0.6M
2022-07-08 47.50 49.79 47.26 49.79 0.4M
2022-07-07 48.23 48.23 46.78 47.43 0.3M
2022-07-06 47.25 48.50 46.00 47.24 0.5M