Moksh Ornaments Ltd (MOKS)

MOKS
🏛️ インド →
14.10
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
2021-12-31 45.00 45.90 44.45 44.65 0.5M
2021-12-30 45.00 46.10 44.30 44.65 1.3M
2021-12-29 45.40 45.40 44.30 44.50 1.0M
2021-12-28 44.50 44.85 43.85 44.50 0.6M
2021-12-27 45.20 45.20 44.20 44.50 1.2M
2021-12-24 44.90 45.00 43.50 44.50 0.6M
2021-12-23 43.00 43.75 42.50 43.75 0.9M
2021-12-22 42.25 42.85 41.85 42.65 1.4M
2021-12-21 42.60 43.00 41.25 42.10 0.8M
2021-12-20 44.05 44.35 41.05 42.40 1.6M
2021-12-17 45.20 45.20 43.85 44.20 0.6M
2021-12-16 45.35 45.35 44.25 44.50 0.9M
2021-12-15 44.00 44.95 43.50 44.45 1.6M
2021-12-14 45.95 45.95 42.85 43.20 0.7M
2021-12-13 43.00 45.00 42.75 43.50 0.8M
2021-12-10 42.70 43.00 41.80 42.75 0.6M
2021-12-09 41.30 42.30 40.70 41.95 0.9M
2021-12-08 42.50 42.50 40.90 41.45 1.0M
2021-12-07 41.80 42.50 40.65 41.55 1.0M
2021-12-06 40.75 41.70 39.40 40.25 0.5M
2021-12-03 40.00 40.05 39.70 39.95 0.6M
2021-12-02 39.90 40.15 39.40 39.90 1.1M
2021-12-01 39.70 40.60 38.95 39.25 0.7M
2021-11-30 39.00 39.15 38.70 39.00 0.4M
2021-11-29 39.50 39.50 38.60 38.90 0.9M
2021-11-26 38.65 39.40 38.45 38.70 0.9M
2021-11-25 39.90 39.90 38.35 38.85 0.4M
2021-11-24 37.70 39.10 37.40 38.85 1.4M
2021-11-23 39.00 39.00 37.70 37.90 1.2M
2021-11-22 38.35 38.35 37.40 37.95 1.6M
2021-11-18 37.70 37.90 37.50 37.65 0.5M
2021-11-17 38.00 38.00 37.50 37.80 0.6M
2021-11-16 37.95 38.30 37.60 37.85 0.4M
2021-11-15 36.25 37.95 36.25 37.95 1.1M
2021-11-12 35.80 37.90 35.50 36.35 0.6M
2021-11-11 35.40 35.90 35.15 35.60 0.2M
2021-11-10 35.40 35.90 34.90 35.65 0.5M
2021-11-09 36.95 37.00 33.20 35.05 0.9M
2021-11-08 35.50 35.75 34.80 35.40 0.2M
2021-11-04 35.00 35.95 34.90 35.30 0.1M
2021-11-03 35.00 35.50 34.80 35.25 0.6M
2021-11-02 35.35 35.50 34.60 35.25 0.2M
2021-11-01 35.50 35.80 34.40 34.85 0.7M
2021-10-29 35.00 35.00 34.60 34.90 0.8M
2021-10-28 34.65 35.10 34.40 34.70 0.2M
2021-10-27 34.55 35.00 34.50 34.95 0.5M
2021-10-26 34.75 35.10 34.30 34.55 0.6M
2021-10-25 35.25 35.25 34.55 34.90 0.7M
2021-10-22 35.45 35.45 34.50 34.95 0.8M
2021-10-21 35.00 35.45 33.80 35.20 0.6M
2021-10-20 35.40 35.80 34.00 35.20 0.7M
2021-10-19 35.70 35.75 34.05 34.75 0.7M
2021-10-18 33.70 34.75 32.65 34.35 1.4M
2021-10-14 29.25 31.60 29.25 31.60 0.3M
2021-10-13 28.20 32.40 28.20 28.75 3.8M
2021-10-12 44.90 49.00 35.20 35.20 3.6M
2021-10-11 42.50 44.40 42.00 43.95 1.2M
2021-10-08 42.00 42.45 41.70 42.25 0.2M
2021-10-07 42.40 42.40 41.20 41.80 0.4M
2021-10-06 41.00 41.40 40.45 41.25 1.0M
2021-10-05 41.15 41.15 40.70 40.75 0.6M
2021-10-04 40.90 41.80 40.30 40.80 0.8M
2021-10-01 40.25 40.95 39.75 40.25 0.5M
2021-09-30 40.25 40.25 39.85 40.10 0.3M
2021-09-29 41.00 41.00 39.50 39.95 0.3M
2021-09-28 39.40 39.40 38.20 39.25 0.8M
2021-09-27 38.50 38.80 38.25 38.50 0.6M
2021-09-24 38.55 38.55 37.90 38.40 0.4M
2021-09-23 38.90 38.90 37.70 38.55 0.6M
2021-09-22 37.95 38.55 37.50 38.15 1.0M
2021-09-21 38.55 38.55 37.50 37.95 0.3M
2021-09-20 37.15 38.35 37.10 37.70 0.9M
2021-09-17 37.40 37.40 36.90 37.25 1.4M
2021-09-16 37.00 37.50 36.70 37.30 0.9M
2021-09-15 37.10 37.65 36.30 37.35 1.8M
2021-09-14 37.50 37.65 36.60 37.00 0.8M
2021-09-13 36.90 36.95 36.40 36.80 0.4M
2021-09-09 37.70 37.70 35.50 36.20 0.3M
2021-09-08 36.05 36.15 35.50 35.85 0.9M
2021-09-07 35.70 35.90 35.45 35.70 1.0M
2021-09-06 35.50 36.15 35.30 35.60 0.5M
2021-09-03 35.30 35.40 35.00 35.20 0.6M
2021-09-02 34.95 35.00 34.60 34.90 0.8M
2021-09-01 34.25 34.75 33.80 34.55 0.8M
2021-08-31 33.90 34.40 33.50 33.90 1.1M
2021-08-30 34.20 34.20 33.00 33.50 1.5M
2021-08-27 32.00 33.00 31.60 32.85 1.2M
2021-08-26 32.05 32.05 30.55 31.55 1.2M
2021-08-25 32.05 32.05 27.55 31.60 1.7M
2021-08-24 32.95 32.95 31.65 32.05 0.9M
2021-08-23 32.00 32.10 31.50 31.95 0.8M
2021-08-20 31.55 32.00 31.15 31.75 0.6M
2021-08-18 31.30 31.75 31.25 31.55 0.9M
2021-08-17 31.30 31.70 31.15 31.35 0.7M
2021-08-16 31.60 31.60 31.25 31.40 0.1M
2021-08-13 31.50 31.75 31.20 31.45 0.5M
2021-08-12 31.30 31.50 30.90 31.50 1.2M
2021-08-11 31.70 31.70 30.70 31.25 0.9M
2021-08-10 31.25 31.45 30.95 31.10 0.6M
2021-08-09 30.95 31.30 30.40 31.10 0.9M
2021-08-06 30.45 30.60 30.10 30.50 0.6M
2021-08-05 30.50 30.70 30.15 30.40 0.8M
2021-08-04 30.15 30.60 30.00 30.35 0.7M
2021-08-03 30.50 30.50 30.00 30.20 0.6M
2021-08-02 30.40 30.50 29.90 30.50 0.8M
2021-07-30 29.70 29.75 29.45 29.70 0.6M
2021-07-29 29.40 29.50 28.50 29.50 1.1M
2021-07-28 29.45 29.45 28.50 29.25 1.6M
2021-07-27 29.70 29.70 28.45 28.95 1.7M
2021-07-26 27.80 28.50 27.00 28.45 1.0M
2021-07-23 27.50 27.50 27.10 27.45 1.1M
2021-07-22 27.15 27.30 26.80 27.20 1.3M
2021-07-20 27.30 27.30 26.25 26.95 1.1M
2021-07-19 26.40 26.75 25.80 26.55 2.2M
2021-07-16 25.65 26.50 25.00 26.10 1.0M
2021-07-15 24.95 26.00 24.90 25.60 1.9M
2021-07-14 24.45 25.00 24.00 24.55 0.9M
2021-07-13 24.40 24.40 23.62 24.08 1.5M
2021-07-12 23.61 24.53 23.46 24.07 2.0M
2021-07-09 23.97 24.66 23.02 23.68 1.0M
2021-07-08 23.50 23.70 23.00 23.53 0.7M
2021-07-07 24.40 24.77 22.37 23.04 1.2M
2021-07-06 20.40 24.00 20.39 23.10 1.6M
2021-07-05 19.69 20.40 19.52 20.16 0.8M
2021-07-02 19.40 19.85 19.35 19.49 0.5M
2021-07-01 19.87 19.87 18.81 19.44 1.1M
2021-06-30 19.95 19.95 19.29 19.40 0.8M
2021-06-29 19.34 19.80 18.47 19.21 2.9M
2021-06-28 17.15 18.40 17.10 18.17 3.6M
2021-06-25 17.80 18.72 15.49 17.12 2.7M
2021-06-24 16.72 17.40 16.22 17.08 1.9M
2021-06-23 16.90 16.90 16.05 16.57 1.2M
2021-06-22 16.99 16.99 16.25 16.55 0.7M
2021-06-21 16.10 17.03 16.10 16.62 0.1M
2021-06-18 17.19 17.19 16.09 16.78 0.4M
2021-06-17 15.97 16.80 15.51 16.61 0.9M
2021-06-16 15.82 15.99 15.62 15.79 0.1M
2021-06-15 16.16 16.16 15.70 16.00 0.2M
2021-06-14 15.93 16.20 15.60 16.16 0.2M
2021-06-11 16.20 16.21 15.80 15.94 0.1M
2021-06-10 15.97 16.01 15.41 15.99 0.2M
2021-06-09 16.01 16.01 15.80 15.80 0.1M
2021-06-08 15.82 16.24 15.80 15.96 0.1M
2021-06-07 16.40 16.58 15.61 15.66 0.5M
2021-06-04 15.40 16.55 15.40 16.03 1.1M
2021-06-03 14.80 15.60 14.77 15.33 0.8M
2021-06-02 14.10 14.69 13.51 14.19 0.7M
2021-06-01 13.02 13.50 13.02 13.42 0.7M
2021-05-31 12.99 12.99 12.20 12.83 1.5M
2021-05-28 12.60 12.60 12.10 12.25 0.3M
2021-05-27 12.38 12.50 12.10 12.35 0.2M
2021-05-26 12.39 12.47 12.01 12.29 0.5M
2021-05-25 12.20 12.65 12.02 12.31 0.5M
2021-05-24 12.60 12.78 12.07 12.20 0.9M
2021-05-21 13.78 14.00 12.20 12.36 3.6M
2021-05-20 13.38 13.58 13.00 13.47 1.0M
2021-05-19 12.70 12.97 12.30 12.91 0.2M
2021-05-18 11.94 12.70 11.94 12.61 0.4M
2021-05-17 11.30 11.60 11.30 11.60 0.3M
2021-05-14 11.40 11.60 11.22 11.22 0.1M
2021-05-12 13.50 13.50 11.30 11.30 0.1M
2021-05-11 11.20 11.50 11.19 11.49 0.2M
2021-05-10 10.80 10.95 10.55 10.78 0.2M
2021-05-07 10.79 10.80 10.31 10.33 0.1M
2021-05-06 9.80 10.40 9.60 10.30 0.2M
2021-05-03 9.50 9.50 9.40 9.40 0.0M
2021-04-29 10.00 10.00 10.00 10.00 0.0M
2021-04-28 10.00 10.00 10.00 10.00 0.0M
2021-04-27 10.01 10.01 10.00 10.00 0.0M
2021-04-26 10.00 10.00 10.00 10.00 0.0M
2021-04-23 10.00 10.14 10.00 10.14 0.1M
2021-04-22 10.00 10.00 10.00 10.00 0.0M
2021-04-20 10.00 10.00 10.00 10.00 0.0M
2021-04-19 9.40 10.12 9.40 10.12 0.1M
2021-04-16 9.41 9.41 9.39 9.40 0.2M
2021-04-15 9.41 9.42 9.39 9.40 0.2M
2021-04-13 9.00 9.40 9.00 9.40 0.6M
2021-04-12 9.00 9.00 8.01 9.00 0.1M
2021-04-09 9.40 10.00 7.60 9.00 0.3M
2021-04-08 9.00 9.00 9.00 9.00 0.0M
2021-04-06 9.00 9.22 9.00 9.22 0.0M
2021-04-05 9.41 9.41 9.00 9.00 0.0M
2021-04-01 10.00 10.00 9.80 9.80 0.2M
2021-03-31 10.10 10.16 9.46 9.95 0.6M
2021-03-30 8.60 9.24 8.60 9.24 0.4M
2021-03-26 8.60 8.60 8.20 8.40 0.1M
2021-03-25 8.60 8.61 8.60 8.60 0.1M
2021-03-24 8.60 8.60 8.42 8.60 0.1M
2021-03-23 8.60 8.61 8.60 8.61 0.0M
2021-03-22 8.60 8.60 8.60 8.60 0.0M
2021-03-19 9.50 9.50 8.40 8.81 0.2M
2021-03-18 8.60 9.13 8.40 8.98 0.3M
2021-03-17 8.40 8.40 8.18 8.30 0.1M
2021-03-16 8.20 8.60 8.00 8.41 0.2M
2021-03-15 8.40 8.40 8.20 8.20 0.1M
2021-03-12 8.80 9.00 8.25 9.00 0.3M
2021-03-10 9.40 9.40 8.70 8.80 0.3M
2021-03-09 8.80 8.80 8.54 8.80 0.1M
2021-03-08 8.10 8.59 7.62 8.50 0.7M
2021-03-05 7.99 8.00 7.81 7.81 0.1M
2021-03-04 7.60 7.60 7.60 7.60 0.0M
2021-03-01 8.00 8.20 7.90 7.92 0.1M
2021-02-26 7.55 8.18 7.55 8.13 0.1M
2021-02-25 7.61 7.61 7.45 7.45 0.0M
2021-02-24 7.81 8.00 7.50 7.62 0.5M
2021-02-23 7.60 7.80 7.40 7.71 0.1M
2021-02-22 7.40 7.41 7.30 7.40 0.2M
2021-02-19 7.20 7.40 7.20 7.20 0.1M
2021-02-18 7.20 7.40 6.80 7.25 0.2M
2021-02-17 7.20 7.40 7.05 7.21 0.4M
2021-02-16 7.20 7.35 7.20 7.35 0.1M
2021-02-15 6.65 6.73 6.64 6.69 0.1M
2021-02-11 7.60 7.60 7.20 7.21 0.1M
2021-02-09 7.21 7.60 7.00 7.30 0.0M
2021-02-05 7.70 7.70 7.51 7.51 0.0M
2021-02-03 7.80 7.80 7.80 7.80 0.0M
2021-02-02 8.20 8.20 7.60 7.99 0.2M
2021-02-01 7.80 8.10 7.80 7.95 0.1M
2021-01-29 7.80 8.50 7.40 7.82 0.4M
2021-01-28 6.40 7.60 6.40 7.40 0.3M
2021-01-27 5.00 6.40 5.00 6.40 0.3M
2021-01-22 5.24 5.40 5.18 5.40 0.2M
2021-01-21 5.60 5.60 5.60 5.60 0.0M
2021-01-20 5.80 5.80 5.80 5.80 0.0M
2021-01-19 5.80 5.80 5.80 5.80 0.0M
2021-01-18 5.80 5.80 5.80 5.80 0.0M
2021-01-05 5.90 5.90 5.90 5.90 0.0M
2021-01-01 5.98 5.98 5.98 5.98 0.0M