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
2024-12-31 19.90 20.30 18.32 19.94 0.6M
2024-12-30 19.50 19.77 18.43 19.52 0.3M
2024-12-27 18.80 19.99 18.22 19.19 0.3M
2024-12-26 19.94 20.17 18.31 18.61 0.4M
2024-12-24 19.76 20.70 19.50 19.94 0.2M
2024-12-23 20.80 21.28 19.46 19.76 0.2M
2024-12-20 21.89 23.00 20.60 20.80 0.9M
2024-12-19 19.36 20.84 19.14 19.46 1.2M
2024-12-18 18.52 21.26 18.02 19.36 2.4M
2024-12-17 19.52 19.76 18.11 18.52 0.3M
2024-12-16 20.58 20.58 19.31 19.33 0.2M
2024-12-13 19.31 20.26 18.88 19.73 0.3M
2024-12-12 20.26 21.22 19.66 19.68 0.7M
2024-12-11 20.48 20.48 19.53 19.87 0.6M
2024-12-10 18.87 20.98 17.67 20.57 2.9M
2024-12-09 17.32 19.48 17.32 18.47 1.6M
2024-12-06 17.22 17.22 16.43 16.82 0.1M
2024-12-05 17.11 17.11 16.43 16.89 0.1M
2024-12-04 16.81 17.28 16.77 16.88 0.1M
2024-12-03 17.01 17.26 16.41 16.93 0.1M
2024-12-02 16.42 16.89 16.32 16.64 0.1M
2024-11-29 16.49 16.63 15.84 16.42 0.1M
2024-11-28 16.41 16.59 15.82 16.30 0.1M
2024-11-27 15.79 16.32 15.54 16.15 0.1M
2024-11-26 15.53 16.01 15.27 15.70 0.0M
2024-11-25 15.84 15.84 14.75 15.59 0.0M
2024-11-22 15.46 15.80 15.46 15.53 0.1M
2024-11-21 15.38 15.89 15.20 15.46 0.0M
2024-11-19 15.20 15.96 15.17 15.89 0.1M
2024-11-18 15.39 16.11 14.67 15.20 0.1M
2024-11-14 14.65 15.39 14.65 15.39 0.1M
2024-11-13 15.10 15.10 14.55 14.67 0.1M
2024-11-12 16.03 16.03 14.93 15.11 0.1M
2024-11-11 16.18 16.18 15.67 15.72 0.0M
2024-11-08 16.23 16.23 15.71 15.89 0.1M
2024-11-07 16.01 16.37 15.84 16.11 0.1M
2024-11-06 16.37 16.37 15.80 16.01 0.1M
2024-11-05 16.44 16.65 15.89 16.03 0.1M
2024-11-04 16.93 16.93 16.32 16.44 0.0M
2024-11-01 16.68 16.91 16.32 16.67 0.0M
2024-10-31 16.00 16.63 15.97 16.37 0.0M
2024-10-30 15.96 16.23 15.80 16.00 0.0M
2024-10-29 15.69 16.15 15.37 15.75 0.0M
2024-10-28 15.37 15.69 15.04 15.46 0.1M
2024-10-25 16.02 16.41 15.53 15.82 0.1M
2024-10-24 16.06 16.68 16.02 16.06 0.1M
2024-10-23 15.89 17.03 15.89 16.58 0.1M
2024-10-22 17.28 17.29 16.37 16.43 0.1M
2024-10-21 17.55 17.98 16.41 16.98 0.1M
2024-10-18 16.87 17.55 16.76 17.22 0.1M
2024-10-17 17.90 17.90 17.12 17.20 0.1M
2024-10-16 17.33 17.95 17.33 17.66 0.1M
2024-10-15 17.62 17.66 17.33 17.47 0.1M
2024-10-14 18.61 18.61 17.51 17.66 0.1M
2024-10-11 18.83 18.86 17.20 18.42 0.2M
2024-10-10 17.95 17.99 17.91 17.99 0.1M
2024-10-09 16.49 17.14 16.49 17.14 0.1M
2024-10-08 15.81 16.94 15.53 16.32 0.1M
2024-10-07 17.38 17.38 16.35 16.35 0.1M
2024-10-04 17.34 17.55 16.72 17.22 0.1M
2024-10-03 17.55 17.81 17.12 17.34 0.1M
2024-10-01 17.72 17.99 17.55 17.81 0.1M
2024-09-30 17.65 18.08 17.38 17.56 0.1M
2024-09-27 17.46 17.99 17.46 17.77 0.1M
2024-09-26 17.99 18.20 17.25 17.46 0.2M
2024-09-25 18.41 18.57 17.75 18.02 0.2M
2024-09-24 19.13 19.18 17.76 18.57 0.1M
2024-09-23 17.99 19.03 17.24 18.70 0.3M
2024-09-20 18.43 18.95 18.00 18.15 0.2M
2024-09-19 19.09 19.39 18.02 18.54 0.2M
2024-09-18 19.61 19.65 18.87 18.97 0.2M
2024-09-17 19.64 20.19 19.13 19.26 0.3M
2024-09-16 20.54 20.54 19.70 19.98 0.2M
2024-09-13 19.64 20.54 18.96 20.15 0.4M
2024-09-12 20.09 20.27 18.77 19.64 0.3M
2024-09-11 20.84 20.88 19.40 19.76 0.3M
2024-09-10 21.06 21.33 20.19 20.34 0.3M
2024-09-09 19.75 21.50 19.69 21.05 0.8M
2024-09-06 20.32 22.16 20.26 20.73 2.8M
2024-09-05 21.61 21.61 20.05 20.26 2.2M
2024-09-04 17.64 21.40 17.43 21.27 8.9M
2024-09-03 18.04 18.04 17.77 17.83 0.2M
2024-09-02 18.25 18.85 17.99 18.05 0.4M
2024-08-30 17.81 18.43 17.56 18.04 0.3M
2024-08-29 18.22 18.43 17.42 17.58 0.3M
2024-08-28 18.61 18.98 18.08 18.44 0.4M
2024-08-27 18.72 19.40 18.26 18.44 0.4M
2024-08-26 17.99 19.31 17.81 18.72 0.9M
2024-08-23 18.07 18.40 17.66 17.74 0.4M
2024-08-22 18.72 18.86 17.74 17.90 0.5M
2024-08-21 19.30 19.39 18.57 18.69 0.5M
2024-08-20 19.48 19.83 17.99 19.13 1.4M
2024-08-19 17.11 19.72 16.68 19.36 3.0M
2024-08-16 16.54 17.19 16.23 16.61 0.3M
2024-08-14 16.59 17.11 15.89 16.13 0.2M
2024-08-13 17.86 17.86 16.35 16.64 0.5M
2024-08-12 16.50 17.77 16.07 17.56 1.0M
2024-08-09 16.56 17.90 15.54 16.54 1.8M
2024-08-08 15.80 16.67 15.80 16.00 0.4M
2024-08-07 14.48 16.89 14.48 15.68 0.7M
2024-08-06 13.94 14.96 13.94 14.21 0.1M
2024-08-05 14.25 15.11 13.74 13.94 0.4M
2024-08-02 14.92 15.51 14.88 15.27 0.1M
2024-08-01 15.70 15.70 14.96 15.10 0.2M
2024-07-31 15.89 15.89 15.19 15.35 0.2M
2024-07-30 16.18 16.18 15.71 15.75 0.1M
2024-07-29 15.49 16.57 15.49 15.82 0.3M
2024-07-26 17.11 17.11 15.54 15.78 0.3M
2024-07-25 17.03 17.29 15.89 16.62 0.6M
2024-07-24 15.62 17.02 15.28 16.77 0.9M
2024-07-23 14.81 15.65 13.71 15.65 0.5M
2024-07-22 14.24 14.68 13.69 14.23 0.1M
2024-07-19 15.10 16.24 14.48 14.53 0.2M
2024-07-18 15.80 16.50 14.31 15.38 0.9M
2024-07-16 15.45 15.76 15.18 15.76 0.8M
2024-07-15 13.59 14.33 13.25 14.33 0.4M
2024-07-12 12.95 13.40 12.31 13.03 0.2M
2024-07-11 13.21 13.51 12.50 12.96 0.1M
2024-07-10 13.56 13.56 12.75 13.16 0.1M
2024-07-09 13.16 13.87 13.16 13.28 0.1M
2024-07-08 13.45 14.01 13.16 13.36 0.1M
2024-07-05 13.40 13.60 12.95 13.45 0.1M
2024-07-04 14.03 14.03 13.38 13.39 0.3M
2024-07-03 14.61 14.66 13.88 14.10 0.2M
2024-07-02 14.59 14.59 14.31 14.59 0.3M
2024-07-01 13.89 13.89 13.89 13.89 0.1M
2024-06-28 13.24 13.24 13.24 13.24 0.0M
2024-06-27 12.98 12.98 12.98 12.98 0.0M
2024-06-26 12.73 12.73 12.73 12.73 0.0M
2024-06-25 12.29 12.48 12.29 12.48 0.1M
2024-06-24 12.29 12.29 12.24 12.24 0.1M
2024-06-21 12.33 12.33 12.20 12.29 0.1M
2024-06-20 12.63 12.63 12.38 12.38 0.1M
2024-06-19 12.64 12.64 12.63 12.63 0.1M
2024-06-18 13.05 13.05 12.89 12.89 0.1M
2024-06-14 12.80 13.05 12.80 13.05 0.1M
2024-06-13 12.80 12.80 12.80 12.80 0.0M
2024-06-12 12.55 12.55 12.55 12.55 0.0M
2024-06-11 12.13 12.30 12.13 12.30 0.0M
2024-06-10 11.85 12.07 11.85 12.07 0.1M
2024-06-07 12.20 12.20 12.07 12.07 0.1M
2024-06-06 12.42 12.42 12.24 12.24 0.1M
2024-06-05 12.42 12.42 12.42 12.42 0.0M
2024-06-04 12.73 12.73 12.64 12.64 0.0M
2024-06-03 13.12 13.12 12.90 12.90 0.1M
2024-05-31 13.12 13.12 13.12 13.12 0.0M
2024-05-30 13.34 13.34 13.12 13.12 0.0M
2024-05-29 13.47 13.47 13.34 13.34 0.1M
2024-05-28 13.74 13.74 13.47 13.47 0.0M
2024-05-27 13.87 13.87 13.74 13.74 0.0M
2024-05-24 14.09 14.09 13.95 13.95 0.1M
2024-05-23 14.22 14.22 14.22 14.22 0.1M
2024-05-22 14.48 14.48 14.48 14.48 0.0M
2024-05-21 15.01 15.14 14.70 14.74 0.2M
2024-05-18 17.65 17.65 17.65 17.65 0.0M
2024-05-17 15.18 15.18 14.74 15.14 0.2M
2024-05-16 14.00 14.48 14.00 14.48 0.1M
2024-05-15 14.22 14.48 13.16 13.82 0.1M
2024-05-14 12.95 13.82 12.64 13.82 0.1M
2024-05-13 13.52 13.60 13.12 13.16 0.2M
2024-05-10 13.78 13.78 13.78 13.78 0.1M
2024-05-09 14.22 14.22 14.04 14.04 0.1M
2024-05-08 14.26 14.31 14.26 14.31 0.1M
2024-05-07 14.35 14.48 14.35 14.48 0.1M
2024-05-06 14.83 14.83 14.61 14.61 0.0M
2024-05-03 14.83 14.83 14.83 14.83 0.0M
2024-05-02 14.57 14.83 14.57 14.83 0.0M
2024-04-30 14.53 14.57 14.53 14.57 0.1M
2024-04-29 14.74 14.74 14.53 14.53 0.1M
2024-04-26 14.92 14.92 14.74 14.74 0.1M
2024-04-25 14.83 14.96 14.83 14.96 0.1M
2024-04-24 14.92 14.96 14.92 14.96 0.1M
2024-04-23 14.92 14.92 14.92 14.92 0.1M
2024-04-22 15.18 15.18 15.14 15.14 0.1M
2024-04-19 15.45 15.45 15.18 15.18 0.0M
2024-04-18 15.71 15.71 15.45 15.45 0.1M
2024-04-16 15.75 15.75 15.75 15.75 0.1M
2024-04-15 16.24 16.24 16.06 16.06 0.0M
2024-04-12 16.37 16.37 16.37 16.37 0.0M
2024-04-10 16.68 16.68 16.68 16.68 0.0M
2024-04-09 16.98 16.98 16.98 16.98 0.0M
2024-04-08 17.33 17.33 17.33 17.33 0.1M
2024-04-05 17.99 18.83 17.42 17.68 0.4M
2024-04-04 18.08 18.08 17.42 17.99 0.3M
2024-04-03 16.63 17.25 16.63 17.25 0.1M
2024-04-02 16.28 16.46 16.10 16.46 0.1M
2024-04-01 15.36 15.71 15.36 15.71 0.1M
2024-03-28 15.18 15.75 14.88 14.96 0.2M
2024-03-27 16.37 16.37 15.18 15.18 0.4M
2024-03-26 16.46 16.59 15.80 15.97 0.2M
2024-03-22 16.68 16.68 15.80 16.32 0.1M
2024-03-21 16.15 16.50 15.14 16.24 0.2M
2024-03-20 15.93 16.19 15.14 15.93 0.2M
2024-03-19 16.76 17.33 15.89 15.93 0.2M
2024-03-18 16.24 17.03 15.80 16.72 0.2M
2024-03-15 16.63 17.68 16.24 16.24 0.3M
2024-03-14 15.49 17.07 15.49 17.07 0.5M
2024-03-13 16.28 16.28 16.28 16.28 0.1M
2024-03-12 17.11 17.11 17.11 17.11 0.1M
2024-03-11 18.43 18.47 17.99 17.99 0.2M
2024-03-07 18.91 18.91 18.91 18.91 0.2M
2024-03-06 20.93 21.41 19.88 19.88 0.2M
2024-03-05 21.77 22.38 20.71 20.93 0.4M
2024-03-04 23.61 23.61 21.68 21.77 0.5M
2024-03-02 26.00 26.00 26.00 26.00 0.0M
2024-03-01 20.93 21.77 20.19 21.77 0.5M
2024-02-29 21.06 21.63 20.23 20.76 1.9M
2024-02-28 24.09 24.35 22.34 22.34 2.5M
2024-02-27 23.35 25.85 22.95 24.79 10.8M
2024-02-26 20.10 22.42 19.09 22.34 9.2M
2024-02-23 16.37 19.75 16.32 18.69 5.9M
2024-02-22 16.94 17.33 16.15 16.46 0.3M
2024-02-21 17.51 17.51 15.84 16.63 0.3M
2024-02-20 17.25 17.51 17.16 17.38 0.2M
2024-02-19 17.64 17.64 17.20 17.25 0.2M
2024-02-16 17.73 17.73 17.03 17.20 0.3M
2024-02-15 17.03 17.55 17.03 17.25 0.3M
2024-02-14 16.46 17.33 16.24 16.94 0.4M
2024-02-13 16.02 17.86 15.84 16.54 0.9M
2024-02-12 17.47 17.47 15.93 16.41 0.7M
2024-02-09 19.05 19.31 17.42 17.99 0.9M
2024-02-08 20.05 20.05 18.61 19.05 1.3M
2024-02-07 18.87 19.48 18.83 19.18 1.6M
2024-02-06 18.87 18.87 17.82 18.34 1.2M
2024-02-05 17.68 18.78 17.29 18.08 2.5M
2024-02-02 17.07 17.73 16.41 17.38 1.1M
2024-02-01 16.37 18.12 16.32 17.07 1.3M
2024-01-31 14.96 17.16 14.53 16.37 1.6M
2024-01-30 16.19 16.24 14.53 14.92 0.7M
2024-01-29 15.18 16.24 14.22 15.62 2.0M
2024-01-25 13.38 14.04 13.34 14.00 0.7M
2024-01-24 13.60 13.69 13.16 13.38 0.2M
2024-01-23 13.34 13.65 13.16 13.34 0.4M
2024-01-20 15.20 15.45 14.55 15.15 0.1M
2024-01-19 13.47 13.47 12.73 13.08 0.1M
2024-01-18 13.08 13.38 12.38 13.12 0.1M
2024-01-17 12.51 13.16 12.51 12.95 0.1M
2024-01-16 14.17 14.17 12.95 13.16 0.4M
2024-01-15 13.52 13.52 13.16 13.52 0.2M
2024-01-12 12.81 12.90 12.81 12.90 0.1M
2024-01-11 12.86 12.86 12.81 12.81 0.1M
2024-01-10 12.68 12.90 12.68 12.81 0.1M
2024-01-09 12.68 12.68 12.59 12.68 0.1M
2024-01-08 12.95 12.95 12.68 12.68 0.1M
2024-01-05 12.73 12.95 12.73 12.95 0.1M
2024-01-04 12.51 12.73 12.51 12.73 0.1M
2024-01-03 12.29 12.51 12.29 12.51 0.1M
2024-01-02 12.51 12.51 12.29 12.29 0.1M
2024-01-01 12.29 12.38 12.29 12.38 0.1M