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
2022-12-30 10.62 10.62 10.31 10.44 0.1M
2022-12-29 10.80 10.80 10.31 10.36 0.1M
2022-12-28 10.88 10.88 10.27 10.44 0.1M
2022-12-27 10.31 10.66 10.14 10.49 0.1M
2022-12-26 9.74 10.31 9.65 10.22 0.1M
2022-12-23 10.27 10.49 9.65 9.79 0.2M
2022-12-22 10.88 10.88 10.14 10.27 0.2M
2022-12-21 11.15 11.32 10.36 10.62 0.4M
2022-12-20 11.41 11.41 10.97 11.10 0.1M
2022-12-19 11.37 11.54 10.97 11.28 0.2M
2022-12-16 11.15 11.72 10.97 11.28 0.3M
2022-12-15 11.28 11.28 11.01 11.10 0.2M
2022-12-14 10.84 11.32 10.84 11.01 0.2M
2022-12-13 11.37 11.37 10.97 11.06 0.2M
2022-12-12 11.06 11.80 10.97 11.15 0.2M
2022-12-09 11.76 11.76 10.97 11.37 0.2M
2022-12-08 11.63 11.76 10.75 11.50 0.2M
2022-12-07 12.29 12.29 10.58 11.37 0.7M
2022-12-06 13.12 13.16 11.80 12.07 0.6M
2022-12-05 12.38 13.25 12.33 12.81 1.2M
2022-12-02 11.10 12.42 11.10 12.20 1.9M
2022-12-01 10.31 11.06 10.18 10.84 0.7M
2022-11-30 9.96 10.05 9.79 10.05 0.3M
2022-11-29 9.96 9.96 9.74 9.83 0.4M
2022-11-28 9.87 9.87 9.65 9.74 0.2M
2022-11-25 9.39 10.09 9.22 9.65 0.6M
2022-11-24 9.13 9.39 9.13 9.30 0.2M
2022-11-23 11.10 11.40 10.35 10.45 0.6M
2022-11-22 11.80 12.00 10.45 10.80 0.9M
2022-11-21 12.30 12.30 11.75 11.90 0.2M
2022-11-18 13.15 13.15 11.80 12.15 0.5M
2022-11-17 13.25 13.25 12.80 12.90 0.1M
2022-11-16 13.20 13.40 12.75 12.95 0.2M
2022-11-15 13.20 13.45 13.00 13.20 0.1M
2022-11-14 13.40 13.70 13.10 13.20 0.1M
2022-11-11 14.00 14.00 12.95 13.25 0.2M
2022-11-10 13.50 13.80 12.55 13.45 0.1M
2022-11-09 12.20 13.75 12.20 13.50 0.2M
2022-11-07 13.85 14.20 13.50 13.65 0.2M
2022-11-04 13.75 14.10 13.75 13.85 0.1M
2022-11-03 14.15 14.15 13.85 13.95 0.0M
2022-11-02 14.25 14.25 13.90 13.95 0.1M
2022-11-01 14.15 14.40 13.90 13.95 0.1M
2022-10-31 13.95 14.20 13.90 13.95 0.1M
2022-10-28 14.05 14.30 13.90 13.95 0.1M
2022-10-27 14.50 14.50 14.10 14.10 0.1M
2022-10-25 14.15 14.90 14.15 14.30 0.1M
2022-10-24 14.45 14.45 14.05 14.15 0.0M
2022-10-21 14.25 14.25 13.90 14.00 0.0M
2022-10-20 14.35 14.35 13.95 14.05 0.1M
2022-10-19 13.95 15.00 13.90 14.20 0.1M
2022-10-18 14.00 14.15 13.80 13.95 0.1M
2022-10-17 14.05 14.35 14.00 14.05 0.0M
2022-10-14 13.95 14.45 13.95 14.05 0.0M
2022-10-13 14.20 14.50 13.80 14.05 0.1M
2022-10-12 14.55 14.60 14.30 14.45 0.1M
2022-10-11 15.15 15.15 14.40 14.55 0.1M
2022-10-10 14.80 15.00 14.45 14.95 0.6M
2022-10-07 14.90 14.90 14.10 14.35 0.3M
2022-10-06 14.05 14.75 14.05 14.60 0.1M
2022-10-04 14.60 14.60 14.10 14.30 0.1M
2022-10-03 14.60 14.60 14.20 14.30 0.0M
2022-09-30 14.25 14.70 13.60 14.05 0.1M
2022-09-29 14.55 14.85 14.00 14.25 0.1M
2022-09-28 14.90 14.95 14.05 14.55 0.1M
2022-09-27 13.80 15.20 13.80 14.70 0.3M
2022-09-26 14.15 14.30 13.60 13.85 0.1M
2022-09-23 14.60 14.60 14.05 14.15 0.1M
2022-09-22 14.15 14.60 14.15 14.40 0.1M
2022-09-21 14.00 14.70 14.00 14.50 0.1M
2022-09-20 14.75 14.75 14.30 14.60 0.1M
2022-09-19 14.95 14.95 14.20 14.45 0.1M
2022-09-16 14.90 15.00 14.65 14.70 0.1M
2022-09-15 15.00 15.00 14.75 14.90 0.1M
2022-09-14 15.15 15.20 14.50 14.90 0.2M
2022-09-13 15.00 15.20 14.90 15.00 0.2M
2022-09-12 14.90 15.30 14.90 15.00 0.2M
2022-09-09 15.40 15.40 15.00 15.05 0.1M
2022-09-08 15.00 15.25 14.95 15.00 0.1M
2022-09-07 15.05 15.15 14.75 15.00 0.1M
2022-09-06 15.30 15.75 14.90 15.10 0.3M
2022-09-05 14.70 15.50 14.30 15.25 0.3M
2022-09-02 14.45 14.75 14.15 14.30 0.3M
2022-09-01 14.55 14.70 14.00 14.50 0.2M
2022-08-30 14.70 15.00 14.50 14.55 0.2M
2022-08-29 14.60 14.75 13.40 14.60 0.2M
2022-08-26 14.75 15.05 14.50 14.60 0.3M
2022-08-25 15.05 15.20 14.70 14.75 0.3M
2022-08-24 15.45 15.45 14.80 15.05 0.2M
2022-08-23 15.00 15.00 14.65 14.85 0.1M
2022-08-22 14.80 14.90 14.45 14.75 0.2M
2022-08-19 15.30 15.30 14.50 14.80 0.4M
2022-08-18 15.60 15.60 15.10 15.25 0.1M
2022-08-17 15.60 15.60 15.20 15.25 0.2M
2022-08-16 15.50 15.80 15.15 15.30 0.2M
2022-08-12 15.25 15.45 15.10 15.35 0.2M
2022-08-11 15.30 15.50 14.95 15.30 0.3M
2022-08-10 15.80 15.95 14.85 15.10 0.3M
2022-08-08 15.95 16.40 15.20 15.50 0.3M
2022-08-05 15.30 16.20 14.55 15.85 0.8M
2022-08-04 16.60 16.60 15.80 15.80 0.5M
2022-08-03 16.90 17.65 16.60 16.60 1.3M
2022-08-02 18.25 18.90 17.45 17.45 1.9M
2022-08-01 18.00 18.90 18.00 18.35 1.4M
2022-07-29 17.45 18.25 17.45 18.00 0.7M
2022-07-28 17.50 18.10 17.30 17.80 1.5M
2022-07-27 19.30 19.30 18.20 18.20 0.7M
2022-07-26 19.80 19.80 18.80 19.15 0.6M
2022-07-25 19.50 19.85 18.95 19.35 0.8M
2022-07-22 19.55 20.05 19.25 19.90 0.9M
2022-07-21 19.45 20.15 19.00 19.90 1.4M
2022-07-20 17.75 19.55 17.75 19.50 2.7M
2022-07-19 19.50 19.65 18.65 18.65 0.6M
2022-07-18 19.65 19.85 18.85 19.60 0.7M
2022-07-15 18.55 19.35 17.75 19.30 1.3M
2022-07-14 19.40 19.55 18.45 18.45 0.4M
2022-07-13 20.15 20.50 19.10 19.40 1.2M
2022-07-12 19.60 20.45 19.60 20.10 1.2M
2022-07-11 20.05 20.05 19.05 19.90 0.7M
2022-07-08 19.50 19.95 18.90 19.90 1.6M
2022-07-07 19.70 19.75 19.30 19.65 0.6M
2022-07-06 19.50 19.80 18.20 19.70 1.0M
2022-07-05 19.25 19.50 19.00 19.15 0.6M
2022-07-04 19.80 19.80 19.05 19.35 0.2M
2022-07-01 19.10 19.85 18.80 19.80 0.4M
2022-06-30 19.50 19.85 18.75 19.55 0.6M
2022-06-29 19.50 19.80 19.15 19.65 1.3M
2022-06-28 20.30 20.30 19.50 19.60 0.4M
2022-06-27 19.05 19.90 18.30 19.85 2.4M
2022-06-24 18.00 19.80 18.00 19.05 1.9M
2022-06-23 18.90 18.90 18.90 18.90 0.0M
2022-06-22 20.45 21.40 19.85 19.85 1.1M
2022-06-21 19.50 20.90 19.20 20.85 3.7M
2022-06-20 18.90 19.10 17.25 19.00 2.0M
2022-06-17 16.80 18.75 16.65 18.40 1.0M
2022-06-16 17.10 18.00 16.20 17.50 0.9M
2022-06-15 17.40 17.70 16.50 17.45 0.9M
2022-06-14 15.90 17.00 15.10 16.75 0.9M
2022-06-13 14.70 16.30 14.70 15.90 0.8M
2022-06-10 13.75 16.40 13.75 15.65 2.2M
2022-06-09 16.90 17.35 15.25 15.25 0.7M
2022-06-08 16.35 17.30 15.55 16.90 1.0M
2022-06-07 14.40 15.80 13.90 15.80 0.9M
2022-06-06 14.65 14.65 13.70 14.40 0.4M
2022-06-03 14.70 14.80 14.00 14.20 0.3M
2022-06-02 13.50 14.25 13.40 14.20 0.6M
2022-06-01 14.10 14.10 14.10 14.10 0.4M
2022-05-31 16.00 16.30 14.80 14.80 1.0M
2022-05-30 14.60 15.55 14.60 15.55 0.8M
2022-05-27 14.75 15.40 14.55 14.85 0.6M
2022-05-26 15.40 15.40 14.40 15.15 0.1M
2022-05-25 14.95 15.50 14.50 15.05 0.4M
2022-05-24 14.80 15.25 14.60 14.95 0.0M
2022-05-23 14.95 15.50 14.30 14.80 0.2M
2022-05-20 14.50 15.25 14.20 14.95 0.5M
2022-05-19 15.50 15.50 14.55 14.55 0.3M
2022-05-18 16.00 16.00 15.10 15.30 0.5M
2022-05-17 15.00 15.95 14.80 15.60 0.3M
2022-05-16 15.90 15.90 15.20 15.20 0.4M
2022-05-13 15.95 15.95 15.95 15.95 0.1M
2022-05-12 16.75 16.75 16.75 16.75 0.0M
2022-05-11 17.60 17.60 17.60 17.60 0.3M
2022-05-10 18.50 18.50 18.50 18.50 0.1M
2022-05-09 19.45 19.45 19.45 19.45 0.0M
2022-05-06 21.25 21.25 20.45 20.45 0.3M
2022-05-05 19.60 21.60 19.60 21.50 1.4M
2022-05-04 20.60 21.00 20.60 20.60 0.2M
2022-05-02 22.75 22.75 21.65 21.65 0.1M
2022-04-29 23.15 23.15 21.95 22.75 0.8M
2022-04-28 23.15 23.15 22.20 22.75 0.7M
2022-04-27 22.00 22.90 21.10 22.65 0.9M
2022-04-26 21.60 22.30 21.05 22.15 0.5M
2022-04-25 21.50 21.55 20.50 21.25 0.5M
2022-04-22 20.15 21.15 19.55 21.05 0.3M
2022-04-21 18.80 20.30 18.80 20.15 0.7M
2022-04-20 18.80 19.90 18.60 19.60 0.3M
2022-04-19 19.55 20.15 19.00 19.55 0.5M
2022-04-18 20.45 20.45 19.20 19.80 0.3M
2022-04-13 20.30 20.40 19.60 20.15 0.2M
2022-04-12 20.40 20.40 19.25 19.75 0.2M
2022-04-11 20.10 20.30 18.45 19.95 0.5M
2022-04-08 19.50 19.50 17.70 19.35 0.5M
2022-04-07 18.60 18.60 18.60 18.60 0.1M
2022-04-06 17.75 17.75 17.75 17.75 0.1M
2022-04-05 16.85 16.95 16.60 16.95 0.1M
2022-04-04 15.95 16.15 15.50 16.15 0.3M
2022-04-01 15.15 15.40 14.80 15.40 0.2M
2022-03-31 14.50 15.50 14.35 14.70 0.9M
2022-03-30 15.60 15.60 14.60 15.10 0.3M
2022-03-29 15.00 15.85 14.65 15.05 0.2M
2022-03-28 15.20 15.85 15.15 15.15 0.3M
2022-03-25 16.90 16.90 15.85 15.90 0.3M
2022-03-24 17.45 17.75 16.40 16.50 0.5M
2022-03-23 17.00 17.75 16.25 17.25 0.5M
2022-03-22 17.70 17.70 16.80 17.10 0.1M
2022-03-21 17.50 17.75 16.90 17.35 0.1M
2022-03-17 17.40 17.60 17.00 17.30 0.2M
2022-03-16 17.80 17.80 16.90 17.15 0.2M
2022-03-15 17.50 17.90 17.20 17.35 0.2M
2022-03-14 18.75 18.75 17.30 17.60 0.6M
2022-03-11 18.35 19.00 17.35 18.20 0.2M
2022-03-10 17.85 18.55 17.25 18.10 0.2M
2022-03-09 18.20 18.20 17.55 17.95 0.2M
2022-03-08 17.10 17.95 17.00 17.65 0.2M
2022-03-07 17.25 18.55 17.20 17.45 0.2M
2022-03-04 19.45 19.50 18.10 18.10 0.6M
2022-03-03 18.55 19.05 18.35 19.05 0.8M
2022-03-02 16.70 18.40 16.70 18.15 1.2M
2022-02-28 17.55 17.55 17.55 17.55 0.4M
2022-02-25 18.45 19.35 18.45 18.45 1.3M
2022-02-24 19.40 19.40 19.40 19.40 0.1M
2022-02-23 20.70 21.45 20.40 20.40 0.3M
2022-02-22 21.25 22.80 21.25 21.45 0.3M
2022-02-21 23.05 24.15 22.35 22.35 0.5M
2022-02-18 23.00 23.55 22.20 23.50 1.7M
2022-02-17 21.85 22.45 20.35 22.45 2.1M
2022-02-16 20.90 22.00 20.90 21.40 1.2M
2022-02-15 22.00 22.70 22.00 22.00 1.2M
2022-02-14 23.55 23.70 23.15 23.15 0.2M
2022-02-11 23.95 24.95 22.95 24.35 1.2M
2022-02-10 24.95 25.35 23.80 23.80 1.0M
2022-02-09 25.90 26.20 24.70 25.05 0.9M
2022-02-08 24.00 26.40 24.00 26.00 3.6M
2022-02-07 25.25 25.25 25.25 25.25 0.3M
2022-02-04 28.10 29.50 26.55 26.55 2.3M
2022-02-03 29.50 32.00 29.50 29.50 3.3M
2022-02-02 36.60 36.70 32.75 32.75 1.4M
2022-02-01 36.40 37.90 35.10 36.35 2.7M
2022-01-31 33.90 36.35 31.60 36.05 3.0M
2022-01-28 33.70 34.30 32.60 33.30 1.2M
2022-01-27 30.00 33.95 29.00 33.00 5.7M
2022-01-25 39.50 39.90 30.35 31.50 4.4M
2022-01-24 27.30 39.00 27.30 37.90 7.6M
2022-01-21 34.10 34.10 34.10 34.10 0.4M
2022-01-20 54.20 56.55 42.60 42.60 2.6M
2022-01-19 54.90 57.90 50.05 53.25 2.8M
2022-01-18 54.60 61.15 48.00 54.45 3.6M
2022-01-17 45.00 53.45 44.20 52.05 2.3M
2022-01-14 43.95 45.95 42.90 44.55 1.9M
2022-01-13 43.25 44.00 42.75 43.65 1.7M
2022-01-12 44.00 46.95 42.00 43.55 1.4M
2022-01-11 44.00 44.00 41.85 43.10 0.9M
2022-01-10 44.30 44.30 41.70 43.15 2.6M
2022-01-07 45.25 45.25 43.85 44.30 1.3M
2022-01-06 44.50 44.60 44.10 44.45 0.8M
2022-01-05 44.35 44.85 44.05 44.40 1.3M
2022-01-04 45.45 45.45 44.35 44.70 1.5M
2022-01-03 45.00 45.00 44.10 44.55 1.4M