Nath Industries Ltd (NATD)

NATD
🏛️ インド →
79.48
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 65.20 68.30 65.20 67.25 0.0M
2022-12-29 64.25 67.50 64.25 65.20 0.0M
2022-12-28 64.05 68.70 64.05 66.70 0.0M
2022-12-27 63.25 65.55 63.25 65.00 0.0M
2022-12-26 63.65 67.40 63.20 63.90 0.0M
2022-12-23 63.10 64.00 62.50 63.65 0.0M
2022-12-22 65.80 67.95 62.75 64.90 0.0M
2022-12-21 71.95 71.95 65.05 65.80 0.0M
2022-12-20 67.60 76.80 65.90 70.85 0.1M
2022-12-19 64.50 66.30 64.40 64.80 0.0M
2022-12-16 66.95 67.00 64.00 66.35 0.0M
2022-12-15 66.80 66.80 64.50 64.50 0.0M
2022-12-14 66.95 66.95 64.05 64.40 0.0M
2022-12-13 67.15 67.20 63.75 64.90 0.0M
2022-12-12 65.05 66.80 63.75 65.30 0.0M
2022-12-09 67.35 67.35 64.75 65.85 0.0M
2022-12-08 66.00 67.60 64.05 65.70 0.0M
2022-12-07 66.20 67.95 65.00 66.00 0.0M
2022-12-06 65.95 68.00 65.70 67.40 0.0M
2022-12-05 66.95 66.95 64.35 64.90 0.0M
2022-12-02 64.15 66.55 64.15 65.60 0.0M
2022-12-01 64.10 65.70 64.05 64.25 0.0M
2022-11-30 65.80 65.80 63.60 64.10 0.0M
2022-11-29 67.75 67.75 63.50 64.00 0.0M
2022-11-28 66.00 66.50 65.00 66.00 0.0M
2022-11-25 64.95 65.00 63.45 64.10 0.0M
2022-11-24 64.55 66.40 63.10 63.95 0.0M
2022-11-23 64.15 65.65 64.05 64.50 0.0M
2022-11-22 65.05 66.90 65.00 65.60 0.0M
2022-11-21 67.85 67.85 64.20 65.60 0.0M
2022-11-18 66.55 66.95 64.50 64.90 0.0M
2022-11-17 67.35 68.00 66.25 66.55 0.0M
2022-11-16 69.50 69.50 66.50 67.35 0.0M
2022-11-15 67.70 67.70 65.05 66.95 0.0M
2022-11-14 73.90 73.95 70.30 71.35 0.0M
2022-11-11 73.70 73.70 71.50 71.65 0.0M
2022-11-10 72.00 73.75 71.20 71.60 0.0M
2022-11-09 73.75 75.00 72.00 74.00 0.0M
2022-11-07 74.00 75.00 71.70 73.75 0.0M
2022-11-04 70.50 72.50 70.50 71.75 0.0M
2022-11-03 70.00 71.40 69.00 70.50 0.0M
2022-11-02 70.75 71.00 69.30 70.15 0.0M
2022-11-01 69.70 72.90 69.65 70.75 0.0M
2022-10-31 70.30 73.00 70.30 71.20 0.0M
2022-10-28 70.00 75.40 70.00 70.45 0.0M
2022-10-27 70.00 70.90 69.25 70.30 0.0M
2022-10-25 72.40 72.40 68.30 68.55 0.0M
2022-10-24 70.25 71.00 67.25 70.30 0.0M
2022-10-21 70.80 71.00 68.25 70.25 0.0M
2022-10-20 67.00 69.50 66.70 69.00 0.0M
2022-10-19 67.60 71.00 66.10 69.00 0.0M
2022-10-18 67.70 67.70 65.65 66.55 0.0M
2022-10-17 68.90 68.90 64.35 65.65 0.0M
2022-10-14 66.50 67.50 65.35 66.00 0.0M
2022-10-13 65.75 68.90 65.40 67.25 0.0M
2022-10-12 64.00 64.70 62.00 64.10 0.0M
2022-10-11 66.00 66.00 63.15 64.05 0.0M
2022-10-10 65.05 65.05 63.00 63.80 0.0M
2022-10-07 66.25 66.25 64.00 64.35 0.0M
2022-10-06 65.60 66.35 63.70 64.10 0.0M
2022-10-04 66.05 66.05 63.80 65.25 0.0M
2022-10-03 67.70 67.70 63.05 64.35 0.0M
2022-09-30 64.80 66.65 64.00 65.25 0.0M
2022-09-29 66.50 66.95 64.00 64.80 0.0M
2022-09-28 68.00 68.70 65.25 65.75 0.0M
2022-09-27 71.95 71.95 65.25 66.90 0.0M
2022-09-26 72.15 72.15 63.00 66.50 0.0M
2022-09-23 69.15 71.70 67.10 69.00 0.0M
2022-09-22 71.00 71.00 68.50 70.15 0.0M
2022-09-21 68.50 71.35 68.50 70.55 0.0M
2022-09-20 67.35 71.95 67.35 69.70 0.0M
2022-09-19 71.70 71.80 68.65 69.15 0.0M
2022-09-16 68.65 71.55 68.60 68.75 0.0M
2022-09-15 71.00 71.10 68.50 69.10 0.0M
2022-09-14 73.00 73.00 69.20 70.15 0.0M
2022-09-13 72.40 72.40 69.00 71.05 0.0M
2022-09-12 70.40 71.50 68.20 68.95 0.0M
2022-09-09 73.70 73.70 68.05 69.90 0.0M
2022-09-08 71.95 73.90 68.40 71.20 0.0M
2022-09-07 72.00 72.40 68.25 71.65 0.0M
2022-09-06 73.70 73.70 70.00 72.10 0.0M
2022-09-05 72.00 74.80 70.65 71.00 0.0M
2022-09-02 76.80 76.80 70.10 70.80 0.0M
2022-09-01 76.60 76.60 69.05 73.60 0.0M
2022-08-30 69.40 73.65 66.15 70.50 0.0M
2022-08-29 65.95 69.70 63.25 68.35 0.0M
2022-08-26 67.40 70.20 66.65 67.10 0.0M
2022-08-25 67.50 69.00 66.80 68.75 0.0M
2022-08-24 64.05 67.80 64.00 67.25 0.1M
2022-08-23 64.95 65.00 64.00 64.05 0.0M
2022-08-22 63.60 65.00 63.60 64.05 0.0M
2022-08-19 64.85 65.00 63.60 64.75 0.0M
2022-08-18 64.90 64.90 64.15 64.85 0.0M
2022-08-17 65.00 65.50 63.80 64.55 0.0M
2022-08-16 65.85 65.85 63.15 64.25 0.0M
2022-08-12 66.90 66.90 61.60 63.35 0.0M
2022-08-11 66.05 67.90 62.00 63.65 0.0M
2022-08-10 70.00 70.00 67.00 68.00 0.0M
2022-08-08 69.85 70.00 68.25 69.70 0.0M
2022-08-05 68.20 69.90 68.15 69.80 0.0M
2022-08-04 69.45 70.95 68.65 69.00 0.0M
2022-08-03 71.00 71.00 69.20 69.70 0.0M
2022-08-02 72.90 72.90 69.35 70.65 0.0M
2022-08-01 69.90 71.00 67.00 69.80 0.1M
2022-07-29 64.55 67.00 64.55 65.95 0.0M
2022-07-28 66.00 67.50 65.20 65.70 0.0M
2022-07-27 66.00 66.00 64.90 64.95 0.1M
2022-07-26 66.75 66.80 64.50 66.00 0.0M
2022-07-25 69.50 69.50 65.00 66.05 0.0M
2022-07-22 69.50 69.50 62.00 66.35 0.1M
2022-07-21 69.95 70.00 67.00 67.85 0.0M
2022-07-20 70.00 70.00 68.35 69.00 0.1M
2022-07-19 67.15 71.00 67.15 69.25 0.0M
2022-07-18 67.95 71.45 66.70 68.25 0.1M
2022-07-15 66.50 68.50 66.50 67.95 0.0M
2022-07-14 67.00 69.00 65.55 66.50 0.0M
2022-07-13 69.90 69.90 66.20 67.70 0.0M
2022-07-12 66.55 69.90 66.00 66.95 0.0M
2022-07-11 67.80 67.80 64.60 65.45 0.0M
2022-07-08 68.95 69.00 65.65 66.45 0.0M
2022-07-07 68.00 68.90 65.00 67.60 0.0M
2022-07-06 66.70 67.75 64.50 66.25 0.0M
2022-07-05 69.90 70.95 57.00 65.30 0.1M
2022-07-04 73.50 74.00 68.10 69.60 0.0M
2022-07-01 75.95 75.95 66.00 69.10 0.0M
2022-06-30 69.00 72.00 68.05 70.55 0.0M
2022-06-29 69.75 69.75 68.00 69.65 0.0M
2022-06-28 69.90 70.50 67.00 70.30 0.0M
2022-06-27 72.95 73.50 67.05 68.50 0.0M
2022-06-24 73.90 73.90 66.70 69.25 0.0M
2022-06-23 69.95 69.95 65.70 68.25 0.0M
2022-06-22 68.70 68.70 62.05 66.60 0.0M
2022-06-21 58.50 67.95 58.15 66.65 0.0M
2022-06-20 68.80 68.80 60.45 60.90 0.0M
2022-06-17 69.85 69.85 66.40 68.85 0.0M
2022-06-16 71.90 72.00 64.60 68.60 0.0M
2022-06-15 66.35 71.00 65.70 69.75 0.0M
2022-06-14 70.00 70.00 63.20 65.05 0.0M
2022-06-13 70.25 71.90 67.75 68.90 0.0M
2022-06-10 67.95 72.85 66.45 72.15 0.0M
2022-06-09 68.40 68.40 66.75 67.95 0.0M
2022-06-08 73.85 73.85 69.20 69.65 0.0M
2022-06-07 74.70 74.70 69.00 69.45 0.0M
2022-06-06 79.75 79.75 69.65 70.35 0.0M
2022-06-03 74.00 75.80 71.70 74.25 0.0M
2022-06-02 81.45 81.45 69.00 70.70 0.0M
2022-06-01 80.80 80.80 76.00 77.00 0.0M
2022-05-31 80.25 80.25 76.00 79.85 0.0M
2022-05-30 81.50 81.50 78.75 80.15 0.0M
2022-05-27 80.95 80.95 75.95 76.85 0.0M
2022-05-26 82.65 82.65 75.05 76.35 0.0M
2022-05-25 81.00 81.90 78.00 79.65 0.0M
2022-05-24 80.35 84.00 79.65 80.55 0.0M
2022-05-23 82.00 82.70 79.65 81.00 0.0M
2022-05-20 79.45 83.70 79.00 81.05 0.0M
2022-05-19 79.05 80.00 77.35 79.00 0.0M
2022-05-18 81.00 81.00 79.00 79.05 0.0M
2022-05-17 84.95 84.95 80.10 80.75 0.0M
2022-05-16 83.95 83.95 79.30 79.80 0.0M
2022-05-13 84.00 84.00 81.25 81.50 0.0M
2022-05-12 84.90 84.95 80.20 81.85 0.0M
2022-05-11 85.35 85.35 81.00 81.70 0.0M
2022-05-10 91.00 91.00 82.90 83.50 0.0M
2022-05-09 89.80 89.80 86.40 88.20 0.0M
2022-05-06 84.65 89.80 83.00 89.15 0.0M
2022-05-05 95.85 95.85 88.20 89.95 0.0M
2022-05-04 95.85 95.85 91.55 91.95 0.0M
2022-05-02 94.95 94.95 92.00 94.70 0.0M
2022-04-29 96.75 96.85 93.50 95.35 0.0M
2022-04-28 96.00 96.00 92.25 93.35 0.0M
2022-04-27 97.95 97.95 91.85 94.05 0.0M
2022-04-26 100.00 100.00 96.60 97.75 0.0M
2022-04-25 97.60 100.00 95.05 99.10 0.0M
2022-04-22 97.00 97.95 96.00 97.65 0.0M
2022-04-21 96.30 99.90 96.30 98.00 0.0M
2022-04-20 98.00 100.45 97.00 97.55 0.0M
2022-04-19 101.00 103.50 97.00 99.00 0.0M
2022-04-18 103.75 103.75 98.30 101.00 0.0M
2022-04-13 100.50 104.00 97.00 103.80 0.0M
2022-04-12 104.75 104.95 97.75 98.45 0.0M
2022-04-11 100.00 104.75 98.65 101.70 0.0M
2022-04-08 96.10 101.50 96.10 100.05 0.0M
2022-04-07 98.15 105.00 98.15 99.95 0.1M
2022-04-06 104.25 104.25 101.00 101.95 0.0M
2022-04-05 104.95 105.00 100.00 102.20 0.0M
2022-04-04 100.00 107.00 99.00 102.85 0.1M
2022-04-01 99.95 100.50 96.05 98.75 0.0M
2022-03-31 99.00 101.00 95.00 97.15 0.0M
2022-03-30 93.00 102.00 93.00 98.55 0.1M
2022-03-29 83.20 93.40 83.20 91.35 0.0M
2022-03-28 89.90 90.00 83.95 84.45 0.0M
2022-03-25 86.90 87.90 83.75 87.05 0.0M
2022-03-24 85.15 86.50 85.00 85.80 0.0M
2022-03-23 88.65 88.65 85.05 85.60 0.0M
2022-03-22 86.00 87.00 84.60 86.00 0.0M
2022-03-21 86.00 87.65 84.45 85.95 0.0M
2022-03-17 85.40 88.75 85.10 86.00 0.0M
2022-03-16 84.00 86.00 83.50 85.55 0.0M
2022-03-15 84.30 86.75 83.55 85.90 0.0M
2022-03-14 86.50 86.50 80.10 82.15 0.0M
2022-03-11 81.00 84.00 81.00 82.95 0.0M
2022-03-10 84.90 84.90 81.30 81.45 0.0M
2022-03-09 79.70 83.00 79.70 81.70 0.0M
2022-03-08 80.20 82.90 80.20 81.00 0.0M
2022-03-07 83.25 84.00 79.15 79.30 0.0M
2022-03-04 83.00 86.45 79.55 84.90 0.0M
2022-03-03 79.05 83.50 79.05 81.05 0.0M
2022-03-02 84.95 85.00 78.05 80.50 0.0M
2022-02-28 76.05 80.45 76.05 79.00 0.0M
2022-02-25 78.60 82.00 75.40 78.00 0.0M
2022-02-24 81.00 81.00 74.15 74.70 0.0M
2022-02-23 80.35 84.85 80.35 81.55 0.0M
2022-02-22 81.25 82.45 79.55 79.60 0.0M
2022-02-21 85.90 85.90 82.30 82.35 0.0M
2022-02-18 86.30 88.00 84.15 85.50 0.0M
2022-02-17 87.00 87.00 84.75 84.80 0.0M
2022-02-16 84.00 87.00 84.00 84.35 0.0M
2022-02-15 84.95 88.00 81.65 85.10 0.0M
2022-02-14 90.85 90.85 82.90 83.20 0.0M
2022-02-11 83.20 88.75 83.20 85.90 0.0M
2022-02-10 91.40 91.40 83.05 84.15 0.0M
2022-02-09 87.75 94.90 85.50 89.60 0.0M
2022-02-08 83.45 85.00 82.65 83.45 0.0M
2022-02-07 84.85 86.45 79.95 83.45 0.0M
2022-02-04 84.50 86.20 83.70 84.55 0.0M
2022-02-03 85.55 88.45 83.00 84.30 0.0M
2022-02-02 81.20 87.50 81.20 85.55 0.0M
2022-02-01 87.60 87.60 83.55 83.70 0.0M
2022-01-31 86.00 87.95 83.20 84.20 0.0M
2022-01-28 87.00 88.00 85.20 85.30 0.0M
2022-01-27 81.10 87.75 81.10 86.70 0.0M
2022-01-25 94.50 94.50 83.25 85.10 0.0M
2022-01-24 92.65 92.75 85.10 86.80 0.0M
2022-01-21 85.00 92.75 84.50 87.60 0.0M
2022-01-20 84.00 86.00 83.30 83.90 0.0M
2022-01-19 85.75 86.00 82.60 83.15 0.0M
2022-01-18 86.95 86.95 82.60 84.50 0.0M
2022-01-17 86.75 86.75 83.20 83.80 0.0M
2022-01-14 83.40 83.95 82.25 83.80 0.0M
2022-01-13 85.75 85.75 81.60 83.40 0.0M
2022-01-12 84.60 86.20 81.85 83.70 0.0M
2022-01-11 84.45 84.45 81.60 82.90 0.0M
2022-01-10 87.70 87.70 81.00 82.60 0.0M
2022-01-07 85.65 85.80 81.60 82.15 0.0M
2022-01-06 84.30 84.30 83.00 83.15 0.0M
2022-01-05 86.80 86.80 82.35 84.75 0.0M
2022-01-04 84.00 86.80 80.75 83.95 0.0M
2022-01-03 81.00 84.95 80.00 84.15 0.0M