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
2023-12-29 80.75 80.75 76.31 77.85 0.0M
2023-12-28 84.00 87.90 79.66 80.76 0.6M
2023-12-27 72.64 75.70 72.63 73.25 0.0M
2023-12-26 73.90 73.90 72.51 72.61 0.0M
2023-12-22 73.14 74.19 72.25 73.66 0.0M
2023-12-21 72.80 73.99 72.20 73.19 0.0M
2023-12-20 74.20 77.00 70.00 71.08 0.0M
2023-12-19 75.40 77.00 73.05 74.16 0.0M
2023-12-18 78.95 78.95 74.74 74.89 0.0M
2023-12-15 76.97 77.00 72.51 76.84 0.0M
2023-12-14 77.60 77.80 72.66 74.52 0.0M
2023-12-13 75.00 76.75 75.00 75.99 0.0M
2023-12-12 75.00 75.90 73.02 74.54 0.0M
2023-12-11 72.75 76.00 72.25 74.70 0.0M
2023-12-08 74.80 74.80 70.90 71.96 0.0M
2023-12-07 76.90 76.90 72.77 72.98 0.1M
2023-12-06 67.88 78.20 67.03 73.99 0.1M
2023-12-05 75.73 75.73 67.00 67.88 0.1M
2023-12-04 63.70 77.50 63.10 75.73 0.1M
2023-12-01 64.14 65.73 63.90 64.59 0.0M
2023-11-30 67.79 67.79 63.41 64.14 0.0M
2023-11-29 67.74 67.74 64.20 64.27 0.0M
2023-11-28 65.00 65.00 63.00 63.90 0.0M
2023-11-24 66.78 66.78 63.00 63.20 0.0M
2023-11-23 64.48 64.48 62.75 63.25 0.0M
2023-11-22 64.80 64.80 63.05 63.17 0.0M
2023-11-21 66.45 66.45 62.40 62.99 0.0M
2023-11-20 65.00 65.00 62.60 62.77 0.0M
2023-11-17 64.98 64.98 62.55 63.95 0.0M
2023-11-16 62.60 64.00 62.05 62.62 0.0M
2023-11-15 64.00 65.00 62.00 63.08 0.0M
2023-11-13 63.70 64.50 62.50 63.71 0.0M
2023-11-12 68.50 68.50 62.10 62.21 0.0M
2023-11-10 65.00 68.69 61.60 61.99 0.0M
2023-11-09 63.25 65.00 62.00 64.94 0.0M
2023-11-08 63.95 63.95 62.61 63.50 0.0M
2023-11-07 62.00 64.00 61.50 62.44 0.0M
2023-11-06 64.00 64.00 62.55 62.73 0.0M
2023-11-03 66.40 66.40 63.61 64.14 0.0M
2023-11-02 63.78 64.95 61.95 64.16 0.0M
2023-11-01 62.80 63.99 61.75 63.41 0.0M
2023-10-31 63.97 63.97 61.53 61.75 0.0M
2023-10-30 61.85 63.70 61.00 61.22 0.0M
2023-10-27 63.99 65.90 61.00 61.76 0.0M
2023-10-26 62.41 65.90 60.20 61.25 0.0M
2023-10-25 67.50 67.50 62.38 63.01 0.0M
2023-10-23 65.00 69.29 62.20 63.46 0.0M
2023-10-20 66.01 68.35 64.61 65.66 0.0M
2023-10-19 68.70 68.70 64.51 66.68 0.0M
2023-10-18 68.60 70.00 66.10 66.36 0.0M
2023-10-17 69.00 69.70 68.01 68.52 0.0M
2023-10-16 68.01 70.00 67.01 69.60 0.0M
2023-10-13 70.60 70.60 68.61 68.92 0.0M
2023-10-12 72.45 72.47 68.10 71.24 0.0M
2023-10-11 72.95 73.10 69.06 70.63 0.0M
2023-10-10 74.37 74.37 67.10 68.99 0.0M
2023-10-09 65.00 74.40 63.98 67.84 0.0M
2023-10-06 63.50 65.25 63.00 65.02 0.0M
2023-10-05 61.70 64.20 61.70 64.14 0.0M
2023-10-04 62.51 63.87 61.00 61.68 0.0M
2023-10-03 64.99 64.99 62.30 63.28 0.0M
2023-09-29 64.98 64.98 62.00 62.25 0.0M
2023-09-28 63.00 64.00 62.00 63.41 0.0M
2023-09-27 62.99 63.00 61.55 63.00 0.0M
2023-09-26 63.99 63.99 61.05 61.93 0.0M
2023-09-25 63.00 64.35 60.10 61.88 0.0M
2023-09-22 61.70 63.45 61.50 62.04 0.0M
2023-09-21 62.00 63.45 60.02 61.95 0.0M
2023-09-20 59.50 61.90 59.50 61.05 0.0M
2023-09-18 61.70 61.70 59.50 60.01 0.0M
2023-09-15 61.00 61.00 59.37 59.50 0.0M
2023-09-14 59.51 61.00 59.51 60.55 0.0M
2023-09-13 61.80 61.80 58.76 59.96 0.0M
2023-09-12 63.03 63.03 58.31 58.75 0.0M
2023-09-11 62.00 65.64 62.00 63.03 0.0M
2023-09-08 63.80 64.44 60.10 60.77 0.0M
2023-09-07 60.15 63.48 60.10 62.69 0.0M
2023-09-06 58.51 61.78 57.00 60.15 0.0M
2023-09-05 57.79 58.85 56.50 57.09 0.0M
2023-09-04 55.90 57.00 54.50 55.57 0.0M
2023-09-01 55.20 55.50 54.00 55.44 0.0M
2023-08-31 55.00 55.82 55.00 55.20 0.0M
2023-08-30 55.99 55.99 54.52 55.32 0.0M
2023-08-29 54.90 55.80 53.10 55.00 0.0M
2023-08-28 55.50 55.75 53.00 53.53 0.0M
2023-08-25 55.33 58.20 53.50 55.16 0.1M
2023-08-24 57.99 57.99 56.51 57.89 0.0M
2023-08-23 55.50 58.69 55.20 56.05 0.0M
2023-08-22 58.00 58.50 54.50 55.04 0.0M
2023-08-21 54.25 56.75 54.25 56.39 0.0M
2023-08-18 56.85 59.90 54.65 55.35 0.0M
2023-08-17 56.44 57.99 56.00 57.60 0.0M
2023-08-16 55.89 56.98 53.11 56.44 0.0M
2023-08-14 57.59 57.59 54.00 54.22 0.0M
2023-08-11 55.70 57.00 54.17 55.10 0.0M
2023-08-10 57.90 57.98 56.00 57.00 0.0M
2023-08-09 55.50 56.96 54.00 54.89 0.0M
2023-08-08 58.85 58.85 55.10 56.42 0.0M
2023-08-07 55.60 57.50 55.00 55.14 0.0M
2023-08-04 54.01 61.80 54.01 55.82 0.0M
2023-08-03 61.99 61.99 54.00 54.09 0.0M
2023-08-02 57.19 57.19 53.00 54.25 0.0M
2023-08-01 57.94 57.94 54.70 54.82 0.0M
2023-07-31 54.53 56.84 54.39 54.40 0.0M
2023-07-28 57.00 57.00 54.55 54.62 0.0M
2023-07-27 58.28 58.28 55.31 55.63 0.0M
2023-07-26 58.50 58.50 54.50 55.07 0.0M
2023-07-25 56.35 57.96 54.60 54.74 0.0M
2023-07-24 57.95 57.95 56.40 56.40 0.0M
2023-07-21 58.19 58.19 55.25 55.36 0.0M
2023-07-20 56.50 57.90 51.11 55.40 0.0M
2023-07-19 55.80 58.00 55.55 56.76 0.0M
2023-07-18 57.95 57.95 54.85 55.44 0.0M
2023-07-17 58.99 59.00 55.83 56.68 0.0M
2023-07-14 58.00 58.00 56.05 56.67 0.0M
2023-07-13 56.00 65.00 55.10 57.61 0.0M
2023-07-12 55.37 57.98 55.07 56.35 0.0M
2023-07-11 56.00 57.78 55.20 56.77 0.0M
2023-07-10 55.10 57.00 55.10 56.03 0.0M
2023-07-07 56.61 56.80 56.01 56.06 0.0M
2023-07-06 56.20 58.99 56.00 56.61 0.0M
2023-07-05 56.79 56.79 55.50 56.05 0.0M
2023-07-04 56.70 56.70 54.16 54.60 0.0M
2023-07-03 56.87 56.87 54.50 55.00 0.0M
2023-06-30 55.98 56.00 54.50 54.77 0.0M
2023-06-28 56.98 56.99 54.42 54.62 0.0M
2023-06-27 56.00 59.69 55.00 55.03 0.0M
2023-06-26 58.00 58.80 56.00 56.08 0.0M
2023-06-23 56.00 58.00 55.50 55.67 0.0M
2023-06-22 56.88 56.88 56.00 56.00 0.0M
2023-06-21 59.00 59.00 54.41 55.93 0.0M
2023-06-20 57.45 59.29 56.05 56.51 0.0M
2023-06-19 57.00 57.00 55.75 56.41 0.0M
2023-06-16 56.30 57.44 54.72 56.27 0.0M
2023-06-15 55.05 56.75 55.05 56.71 0.0M
2023-06-14 57.20 57.20 54.13 55.12 0.0M
2023-06-13 57.10 57.10 54.70 55.12 0.0M
2023-06-12 54.50 56.15 53.91 55.50 0.0M
2023-06-09 54.00 55.40 53.11 55.01 0.0M
2023-06-08 55.96 55.96 54.21 54.47 0.0M
2023-06-07 56.18 56.18 54.06 54.52 0.0M
2023-06-06 54.85 55.82 53.80 54.20 0.0M
2023-06-05 53.25 55.87 53.25 54.06 0.0M
2023-06-02 55.24 55.24 53.00 53.25 0.0M
2023-06-01 54.30 55.77 53.04 53.48 0.0M
2023-05-31 56.00 56.75 54.00 54.60 0.0M
2023-05-30 57.03 59.88 57.03 58.51 0.0M
2023-05-29 56.55 59.00 55.00 57.03 0.0M
2023-05-26 57.50 60.83 56.00 56.07 0.0M
2023-05-25 58.88 58.88 55.65 57.92 0.0M
2023-05-24 56.56 59.69 55.56 55.91 0.0M
2023-05-23 55.60 60.65 55.60 57.06 0.0M
2023-05-22 58.00 58.01 55.38 58.00 0.0M
2023-05-19 58.00 58.00 55.50 56.38 0.0M
2023-05-18 58.99 58.99 56.50 56.66 0.0M
2023-05-17 57.98 58.00 55.10 56.62 0.0M
2023-05-16 60.50 60.50 55.60 56.13 0.0M
2023-05-15 56.51 59.95 56.51 58.25 0.0M
2023-05-12 61.00 61.00 58.37 58.66 0.0M
2023-05-11 58.50 58.99 58.00 58.96 0.0M
2023-05-10 62.89 62.89 58.03 58.13 0.0M
2023-05-09 57.88 62.96 55.51 60.74 0.0M
2023-05-08 58.45 59.00 55.06 57.96 0.0M
2023-05-05 56.97 57.00 54.80 56.91 0.0M
2023-05-04 54.94 57.58 54.94 56.72 0.0M
2023-05-03 54.50 55.00 53.51 54.96 0.0M
2023-05-02 53.00 58.00 52.60 54.24 0.0M
2023-04-28 54.70 54.70 52.60 53.47 0.0M
2023-04-27 53.00 55.99 53.00 53.55 0.0M
2023-04-26 54.80 54.80 52.95 53.43 0.0M
2023-04-25 54.89 54.89 54.83 54.83 0.0M
2023-04-24 55.87 55.87 53.01 55.11 0.0M
2023-04-21 53.80 56.00 51.20 53.03 0.0M
2023-04-20 55.80 55.80 53.83 54.97 0.0M
2023-04-19 55.98 56.00 54.00 55.80 0.0M
2023-04-18 54.99 56.00 53.25 55.98 0.0M
2023-04-17 55.19 55.19 54.00 55.03 0.0M
2023-04-13 56.50 56.50 53.67 55.62 0.0M
2023-04-12 54.00 54.95 52.70 53.51 0.0M
2023-04-11 56.55 56.55 52.06 54.21 0.0M
2023-04-10 52.65 55.80 52.65 53.20 0.0M
2023-04-06 53.99 56.80 51.52 52.47 0.0M
2023-04-05 51.00 54.96 51.00 52.14 0.0M
2023-04-03 49.25 51.00 48.00 50.90 0.0M
2023-03-31 51.99 51.99 48.15 48.93 0.0M
2023-03-29 47.00 51.39 47.00 48.29 0.0M
2023-03-28 53.45 53.45 46.60 47.51 0.0M
2023-03-27 56.99 56.99 47.21 48.87 0.0M
2023-03-24 53.05 54.98 51.77 51.92 0.0M
2023-03-23 53.60 54.21 52.32 53.02 0.0M
2023-03-22 52.27 55.98 52.27 54.07 0.0M
2023-03-21 54.93 54.94 52.51 53.63 0.0M
2023-03-20 53.00 56.69 52.23 54.95 0.0M
2023-03-17 54.95 55.57 53.60 53.90 0.0M
2023-03-16 55.85 55.85 51.61 54.10 0.0M
2023-03-15 55.00 55.00 52.11 53.85 0.0M
2023-03-14 54.11 55.70 51.35 53.28 0.0M
2023-03-13 53.71 55.90 53.71 54.14 0.0M
2023-03-10 56.77 56.77 54.00 55.90 0.0M
2023-03-09 55.99 55.99 54.30 54.35 0.0M
2023-03-08 53.84 55.99 53.00 55.48 0.0M
2023-03-06 53.38 54.74 53.00 53.99 0.0M
2023-03-03 55.74 55.74 51.51 53.09 0.0M
2023-03-02 55.72 55.72 53.00 53.83 0.0M
2023-03-01 56.00 57.96 55.45 55.72 0.0M
2023-02-28 58.70 58.70 55.15 55.65 0.0M
2023-02-27 60.30 60.30 56.10 57.00 0.0M
2023-02-24 57.30 59.50 56.90 57.00 0.0M
2023-02-23 59.85 59.85 57.00 57.80 0.0M
2023-02-22 58.10 59.85 58.05 58.95 0.0M
2023-02-21 62.40 62.40 58.30 58.60 0.0M
2023-02-20 61.50 61.50 58.30 59.60 0.0M
2023-02-17 60.00 60.00 58.05 58.35 0.0M
2023-02-16 58.50 62.00 58.10 60.00 0.0M
2023-02-15 58.25 60.00 57.00 58.00 0.0M
2023-02-14 60.00 62.00 60.00 61.10 0.0M
2023-02-13 60.00 61.85 60.00 60.20 0.0M
2023-02-10 61.90 62.00 60.05 61.75 0.0M
2023-02-09 62.90 62.90 60.10 61.90 0.0M
2023-02-08 58.30 62.80 58.25 61.20 0.0M
2023-02-07 60.00 62.75 58.25 59.75 0.0M
2023-02-06 63.75 63.75 58.30 60.00 0.0M
2023-02-03 62.00 62.00 58.00 59.95 0.0M
2023-02-02 62.20 62.20 60.00 60.15 0.0M
2023-02-01 61.20 62.25 58.00 61.10 0.0M
2023-01-31 64.85 64.85 59.00 61.15 0.0M
2023-01-30 62.25 63.80 61.15 62.50 0.0M
2023-01-27 63.60 63.60 61.65 62.25 0.0M
2023-01-25 64.50 64.50 61.10 61.65 0.0M
2023-01-24 62.25 63.45 62.20 63.40 0.0M
2023-01-23 66.20 66.20 62.25 63.00 0.0M
2023-01-20 64.35 64.35 62.45 63.30 0.0M
2023-01-19 61.00 63.35 61.00 63.25 0.0M
2023-01-18 63.70 63.70 62.65 63.70 0.0M
2023-01-17 62.35 63.40 62.35 62.60 0.0M
2023-01-16 63.00 63.30 62.35 62.90 0.0M
2023-01-13 63.00 63.40 62.10 62.75 0.0M
2023-01-12 63.75 63.75 61.70 62.65 0.0M
2023-01-11 63.75 63.75 61.75 62.00 0.0M
2023-01-10 64.00 64.00 61.50 62.05 0.0M
2023-01-09 63.30 67.00 61.85 62.65 0.0M
2023-01-06 67.75 67.75 65.00 65.40 0.0M
2023-01-05 68.00 68.00 64.50 65.65 0.0M
2023-01-04 66.00 66.10 64.65 64.70 0.0M
2023-01-03 66.05 68.00 65.00 65.10 0.0M
2023-01-02 67.20 67.20 65.10 65.70 0.0M