Nath Industries Ltd (NATD)

NATD
🏛️ インド →
76.60
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
2021-12-31 77.35 81.50 77.35 81.00 0.0M
2021-12-30 79.00 79.00 77.00 78.80 0.0M
2021-12-29 82.45 82.45 77.00 77.20 0.0M
2021-12-28 79.65 80.50 77.15 77.75 0.0M
2021-12-27 79.80 79.80 78.00 78.05 0.0M
2021-12-24 82.90 82.90 77.25 77.85 0.0M
2021-12-23 83.00 83.00 79.00 81.25 0.0M
2021-12-22 79.80 81.30 78.45 79.00 0.0M
2021-12-21 82.50 82.50 77.05 77.60 0.0M
2021-12-20 79.10 79.10 77.00 77.85 0.0M
2021-12-17 80.35 82.40 80.35 80.70 0.0M
2021-12-16 84.40 84.40 80.65 82.45 0.0M
2021-12-15 86.80 86.80 79.30 81.85 0.0M
2021-12-14 81.00 83.05 81.00 81.85 0.0M
2021-12-13 77.50 82.95 77.50 81.10 0.0M
2021-12-10 80.20 82.80 79.95 81.75 0.0M
2021-12-09 80.00 82.25 80.00 81.40 0.0M
2021-12-08 82.95 82.95 78.35 81.15 0.0M
2021-12-07 83.90 83.95 77.00 80.15 0.0M
2021-12-06 78.45 79.75 77.15 78.50 0.0M
2021-12-03 81.95 81.95 77.40 78.45 0.0M
2021-12-02 81.00 83.30 78.70 79.55 0.0M
2021-12-01 83.60 83.60 79.25 80.60 0.0M
2021-11-30 85.00 85.05 78.25 81.95 0.0M
2021-11-29 77.60 82.40 77.05 79.40 0.0M
2021-11-26 81.00 85.70 79.10 80.75 0.0M
2021-11-25 76.55 84.00 76.55 81.80 0.0M
2021-11-24 84.15 84.15 79.20 81.15 0.0M
2021-11-23 77.10 83.95 77.05 79.80 0.0M
2021-11-22 84.15 87.50 76.05 79.05 0.0M
2021-11-18 85.40 85.50 84.05 84.15 0.0M
2021-11-17 84.00 88.00 83.75 85.95 0.0M
2021-11-16 88.35 88.35 85.00 85.20 0.0M
2021-11-15 93.95 93.95 82.00 85.75 0.1M
2021-11-12 104.40 107.00 98.60 98.90 0.0M
2021-11-11 97.65 103.80 97.65 98.75 0.0M
2021-11-10 98.30 101.50 98.30 99.00 0.0M
2021-11-09 101.35 102.00 100.10 101.15 0.0M
2021-11-08 100.00 108.00 100.00 101.35 0.1M
2021-11-04 98.90 98.95 97.00 97.55 0.0M
2021-11-03 98.50 99.85 96.80 96.90 0.0M
2021-11-02 99.90 99.90 96.00 96.70 0.0M
2021-11-01 100.00 103.00 96.70 98.10 0.0M
2021-10-29 95.05 99.25 95.05 96.55 0.0M
2021-10-28 103.85 103.85 96.00 96.75 0.0M
2021-10-27 98.00 99.65 97.80 98.15 0.0M
2021-10-26 95.00 101.85 95.00 98.45 0.0M
2021-10-25 100.00 100.50 97.65 98.05 0.0M
2021-10-22 98.00 103.85 96.05 98.20 0.0M
2021-10-21 102.50 102.50 99.05 99.10 0.0M
2021-10-20 100.00 103.90 98.70 100.15 0.0M
2021-10-19 104.00 104.85 99.35 102.95 0.0M
2021-10-18 99.60 105.00 98.25 102.55 0.0M
2021-10-14 100.80 100.80 97.10 97.65 0.0M
2021-10-13 96.10 99.90 96.10 96.95 0.0M
2021-10-12 99.00 99.00 95.25 98.55 0.0M
2021-10-11 100.00 100.00 95.55 97.05 0.0M
2021-10-08 100.75 100.75 96.05 98.45 0.0M
2021-10-07 100.85 100.85 97.20 98.00 0.0M
2021-10-06 100.95 103.90 97.00 97.40 0.0M
2021-10-05 97.40 100.60 96.00 98.60 0.0M
2021-10-04 95.70 98.75 94.25 96.65 0.0M
2021-10-01 93.00 96.20 93.00 93.90 0.0M
2021-09-30 94.70 96.00 93.05 95.20 0.0M
2021-09-29 94.40 94.45 91.30 92.65 0.0M
2021-09-28 92.25 94.35 92.25 93.40 0.0M
2021-09-27 93.60 93.85 92.00 92.85 0.0M
2021-09-24 94.05 94.75 91.00 93.60 0.0M
2021-09-23 94.95 96.30 93.45 94.40 0.0M
2021-09-22 91.75 93.55 91.70 93.20 0.0M
2021-09-21 92.05 93.60 91.10 93.20 0.0M
2021-09-20 92.55 95.00 92.55 93.60 0.0M
2021-09-17 95.00 95.00 92.15 94.60 0.0M
2021-09-16 97.60 97.60 95.00 95.30 0.0M
2021-09-15 97.00 97.90 94.55 95.85 0.0M
2021-09-14 97.20 97.20 95.60 96.10 0.0M
2021-09-13 97.00 97.50 94.10 95.30 0.0M
2021-09-09 96.05 98.70 95.30 96.40 0.0M
2021-09-08 96.10 98.00 96.10 97.10 0.0M
2021-09-07 98.65 99.00 96.40 98.80 0.0M
2021-09-06 101.65 102.00 98.35 99.65 0.0M
2021-09-03 94.00 100.00 94.00 97.80 0.0M
2021-09-02 96.40 103.20 87.00 96.50 0.0M
2021-09-01 101.75 101.75 97.10 97.75 0.0M
2021-08-31 102.50 102.50 95.60 99.85 0.0M
2021-08-30 98.80 101.95 96.10 100.65 0.0M
2021-08-27 98.95 98.95 96.75 98.60 0.0M
2021-08-26 102.85 102.85 98.05 98.95 0.0M
2021-08-25 99.80 103.80 95.60 97.25 0.0M
2021-08-24 96.25 98.80 93.00 97.45 0.0M
2021-08-23 100.15 105.75 95.50 96.25 0.0M
2021-08-20 107.55 108.00 100.10 100.85 0.0M
2021-08-18 105.05 108.00 103.60 104.70 0.0M
2021-08-17 103.70 108.00 103.65 106.05 0.0M
2021-08-16 108.25 109.45 103.80 104.55 0.0M
2021-08-13 109.65 110.00 102.65 108.90 0.0M
2021-08-12 108.95 108.95 101.05 105.75 0.0M
2021-08-11 114.95 114.95 99.00 104.00 0.0M
2021-08-10 114.30 114.65 104.00 107.60 0.0M
2021-08-09 104.00 113.50 102.15 111.25 0.0M
2021-08-06 104.15 108.00 104.00 107.15 0.0M
2021-08-05 103.15 108.60 103.00 104.15 0.0M
2021-08-04 113.60 113.60 106.50 107.10 0.0M
2021-08-03 114.60 114.60 107.50 108.60 0.0M
2021-08-02 108.35 113.30 96.00 105.95 0.0M
2021-07-30 111.65 113.50 108.85 110.00 0.0M
2021-07-29 106.05 115.20 106.05 112.75 0.0M
2021-07-28 110.00 110.00 102.15 106.65 0.0M
2021-07-27 111.50 111.50 104.30 107.35 0.0M
2021-07-26 114.00 114.00 108.15 108.90 0.0M
2021-07-23 110.50 113.40 109.20 111.35 0.0M
2021-07-22 103.55 114.40 103.55 111.95 0.0M
2021-07-20 110.50 110.50 100.00 103.85 0.0M
2021-07-19 109.40 112.20 107.40 110.00 0.0M
2021-07-16 110.45 115.90 110.10 113.35 0.0M
2021-07-15 99.25 114.50 99.25 110.45 0.1M
2021-07-14 98.90 102.00 98.75 101.75 0.0M
2021-07-13 102.00 103.00 98.90 99.55 0.0M
2021-07-12 105.95 106.00 95.60 101.35 0.0M
2021-07-09 102.50 103.20 99.00 99.80 0.0M
2021-07-08 105.00 106.40 99.00 100.95 0.0M
2021-07-07 102.00 104.90 96.05 103.75 0.0M
2021-07-06 103.45 103.45 98.45 99.50 0.0M
2021-07-05 104.00 104.00 97.00 98.30 0.0M
2021-07-02 104.05 105.50 102.10 103.55 0.0M
2021-07-01 110.00 110.00 100.20 102.10 0.0M
2021-06-30 115.00 120.00 113.00 115.95 0.0M
2021-06-29 108.95 116.00 104.00 113.25 0.0M
2021-06-28 106.00 108.85 103.00 107.60 0.0M
2021-06-25 107.45 108.25 93.00 105.00 0.0M
2021-06-24 108.95 108.95 104.90 107.50 0.0M
2021-06-23 102.10 110.00 102.10 107.30 0.0M
2021-06-22 106.30 108.00 104.00 104.60 0.0M
2021-06-21 98.55 106.40 98.55 104.15 0.0M
2021-06-18 107.85 108.00 102.50 105.70 0.0M
2021-06-17 105.40 107.65 102.10 105.65 0.0M
2021-06-16 106.00 109.00 105.00 105.40 0.0M
2021-06-15 107.05 112.00 106.55 106.95 0.0M
2021-06-14 109.90 113.80 107.00 107.65 0.0M
2021-06-11 109.90 110.00 107.50 108.65 0.0M
2021-06-10 111.90 111.90 108.00 109.55 0.0M
2021-06-09 112.65 112.65 107.70 108.65 0.0M
2021-06-08 114.85 114.85 106.50 107.65 0.0M
2021-06-07 109.60 113.45 109.60 110.60 0.0M
2021-06-04 110.50 118.00 107.60 109.60 0.0M
2021-06-03 109.05 115.65 109.05 111.55 0.0M
2021-06-02 103.10 113.00 103.10 111.60 0.0M
2021-06-01 114.95 119.00 108.15 109.85 0.0M
2021-05-31 123.00 124.70 111.60 112.65 0.0M
2021-05-28 118.00 125.05 112.05 120.85 0.1M
2021-05-27 122.70 124.95 111.15 114.90 0.2M
2021-05-26 123.00 124.65 115.55 124.10 0.1M
2021-05-25 110.00 117.95 110.00 117.00 0.1M
2021-05-24 92.00 110.40 89.10 109.70 0.1M
2021-05-21 94.95 94.95 91.00 92.00 0.0M
2021-05-20 88.95 94.50 86.65 92.70 0.0M
2021-05-19 91.00 93.40 88.00 88.95 0.0M
2021-05-18 83.55 93.80 83.55 91.40 0.0M
2021-05-17 85.40 85.40 83.05 85.30 0.0M
2021-05-14 81.05 87.20 81.05 82.95 0.0M
2021-05-12 84.35 87.00 84.00 84.70 0.0M
2021-05-11 85.00 89.00 83.10 83.95 0.0M
2021-05-10 80.25 87.60 80.25 83.90 0.0M
2021-05-07 78.00 81.90 76.50 80.60 0.0M
2021-05-06 79.25 80.95 78.00 78.95 0.0M
2021-05-05 79.00 80.50 79.00 79.50 0.0M
2021-05-04 84.95 84.95 79.00 79.60 0.0M
2021-05-03 78.35 81.50 78.00 79.50 0.0M
2021-04-30 79.05 80.25 78.35 78.60 0.0M
2021-04-29 80.00 80.00 78.85 79.25 0.0M
2021-04-28 78.75 83.75 78.75 80.00 0.0M
2021-04-27 81.95 82.00 78.60 79.10 0.0M
2021-04-26 80.20 81.90 79.05 79.70 0.0M
2021-04-23 77.10 84.95 77.10 79.15 0.0M
2021-04-22 79.65 80.70 78.00 78.20 0.0M
2021-04-20 78.55 83.95 78.55 81.00 0.0M
2021-04-19 77.05 82.50 77.05 80.00 0.0M
2021-04-16 82.95 82.95 82.95 82.95 0.0M
2021-04-15 82.00 82.95 80.00 82.95 0.0M
2021-04-13 83.00 83.00 82.50 82.50 0.0M
2021-04-12 82.00 84.00 80.00 82.15 0.0M
2021-04-09 80.55 88.25 80.55 83.45 0.0M
2021-04-08 87.00 87.00 81.05 83.95 0.0M
2021-04-07 85.00 85.00 83.60 84.20 0.0M
2021-04-06 83.30 91.95 83.30 84.95 0.0M
2021-04-05 88.60 88.60 84.00 85.00 0.0M
2021-04-01 88.80 88.90 85.05 86.50 0.0M
2021-03-31 87.00 87.00 85.00 86.00 0.0M
2021-03-30 93.00 93.00 86.60 87.00 0.0M
2021-03-26 83.45 90.70 83.45 89.00 0.0M
2021-03-25 90.00 90.00 85.85 86.60 0.0M
2021-03-24 92.00 92.00 88.60 88.60 0.0M
2021-03-23 93.90 94.00 90.00 91.00 0.0M
2021-03-22 94.40 94.40 88.60 90.30 0.0M
2021-03-19 90.25 91.75 87.50 90.50 0.0M
2021-03-18 90.80 93.85 90.00 92.85 0.0M
2021-03-17 90.50 94.75 90.50 90.80 0.0M
2021-03-16 91.50 97.40 90.15 90.50 0.0M
2021-03-15 93.00 96.90 90.60 91.90 0.0M
2021-03-12 92.35 95.75 92.35 93.00 0.0M
2021-03-10 102.00 102.00 87.00 92.30 0.0M
2021-03-09 94.20 94.80 91.20 92.20 0.0M
2021-03-08 97.00 97.00 90.60 93.30 0.0M
2021-03-05 93.00 94.75 92.00 92.55 0.0M
2021-03-04 94.00 95.00 92.45 94.00 0.0M
2021-03-03 98.00 98.00 93.70 94.20 0.0M
2021-03-02 99.00 99.00 92.00 94.00 0.0M
2021-03-01 100.35 100.35 94.00 94.85 0.0M
2021-02-26 102.70 102.70 96.30 97.25 0.0M
2021-02-25 102.95 103.00 98.50 98.95 0.0M
2021-02-24 99.50 103.85 98.50 102.35 0.0M
2021-02-23 101.40 102.50 99.00 100.15 0.0M
2021-02-22 106.00 109.95 97.05 101.30 0.0M
2021-02-19 105.00 107.85 102.10 103.00 0.0M
2021-02-18 102.50 109.00 102.50 106.85 0.0M
2021-02-17 105.65 110.00 102.60 104.60 0.0M
2021-02-16 110.00 110.00 105.05 108.65 0.0M
2021-02-15 93.00 108.00 93.00 105.65 0.1M
2021-02-12 80.70 94.40 76.20 90.75 0.1M
2021-02-11 80.60 84.00 78.00 83.00 0.0M
2021-02-10 78.80 80.75 76.00 79.05 0.0M
2021-02-09 83.40 83.40 78.50 79.10 0.0M
2021-02-08 79.00 80.80 79.00 80.75 0.0M
2021-02-05 77.95 79.85 77.50 78.90 0.0M
2021-02-04 75.00 80.90 75.00 79.15 0.0M
2021-02-03 78.70 78.70 70.35 77.55 0.0M
2021-02-02 70.60 79.40 63.15 75.85 0.0M
2021-02-01 70.60 74.90 70.60 73.00 0.0M
2021-01-29 73.35 74.00 71.55 72.00 0.0M
2021-01-28 73.00 74.95 72.35 73.50 0.0M
2021-01-27 75.85 75.85 71.20 72.65 0.0M
2021-01-25 76.55 76.55 71.25 72.60 0.0M
2021-01-22 76.50 78.90 72.20 73.35 0.0M
2021-01-21 74.00 76.20 73.00 74.95 0.0M
2021-01-20 73.35 76.80 72.20 73.70 0.0M
2021-01-19 74.10 76.85 74.05 75.85 0.0M
2021-01-18 76.25 76.60 73.05 75.10 0.0M
2021-01-15 78.35 78.95 75.25 76.25 0.0M
2021-01-14 75.00 85.00 74.60 78.35 0.1M
2021-01-13 76.90 77.00 73.75 74.50 0.0M
2021-01-12 78.45 78.45 74.50 75.75 0.0M
2021-01-11 82.70 82.70 71.00 75.65 0.0M
2021-01-08 79.75 79.75 75.30 75.70 0.0M
2021-01-07 80.00 80.50 77.00 79.40 0.0M
2021-01-06 81.00 83.45 77.40 79.00 0.0M
2021-01-05 85.75 85.75 80.50 81.95 0.0M
2021-01-04 86.00 86.75 83.00 83.25 0.0M
2021-01-01 84.40 94.00 83.00 85.30 0.0M