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
2025-09-26 77.00 79.48 75.50 79.48 0.0M
2025-09-25 79.73 79.73 76.71 77.21 0.0M
2025-09-24 80.00 80.00 79.10 79.73 0.0M
2025-09-23 77.47 80.80 76.65 77.22 0.0M
2025-09-22 78.11 80.78 76.60 77.47 0.0M
2025-09-19 76.00 80.80 76.00 78.05 0.0M
2025-09-18 78.50 80.80 77.58 78.10 0.0M
2025-09-17 81.25 81.25 78.40 78.50 0.0M
2025-09-16 81.10 81.50 78.00 80.04 0.0M
2025-09-15 78.68 81.25 78.28 80.38 0.0M
2025-09-12 82.00 83.00 78.00 78.68 0.0M
2025-09-11 80.34 80.34 79.00 80.33 0.0M
2025-09-10 78.16 80.00 78.16 79.95 0.0M
2025-09-09 76.08 79.00 76.08 77.74 0.0M
2025-09-08 78.00 81.20 77.05 79.01 0.0M
2025-09-05 77.27 81.75 77.27 80.75 0.0M
2025-09-04 81.99 81.99 76.53 76.96 0.0M
2025-09-03 77.04 79.39 77.01 78.26 0.0M
2025-09-02 81.86 81.86 78.00 79.92 0.0M
2025-09-01 78.27 78.27 75.50 76.11 0.0M
2025-08-29 80.35 80.35 76.76 78.27 0.0M
2025-08-28 79.80 80.40 79.80 80.35 0.0M
2025-08-26 82.78 82.78 78.80 78.89 0.0M
2025-08-25 75.05 85.00 75.05 81.16 0.0M
2025-08-22 77.50 78.79 76.26 77.96 0.0M
2025-08-21 78.13 78.13 77.50 77.50 0.0M
2025-08-20 77.01 78.78 77.00 78.13 0.0M
2025-08-19 76.53 77.00 75.15 76.50 0.0M
2025-08-18 76.99 77.75 74.99 76.53 0.0M
2025-08-14 75.50 77.82 74.76 75.24 0.0M
2025-08-13 79.99 79.99 75.00 76.07 0.0M
2025-08-12 86.90 90.00 78.69 83.81 0.0M
2025-08-11 84.70 88.00 84.40 87.05 0.0M
2025-08-08 85.22 87.50 83.30 84.36 0.0M
2025-08-07 85.01 88.93 85.01 85.22 0.0M
2025-08-06 85.00 87.72 83.66 85.00 0.0M
2025-08-05 87.68 88.00 84.20 86.01 0.0M
2025-08-04 89.08 89.08 85.00 87.68 0.0M
2025-08-01 89.90 92.00 85.41 87.33 0.0M
2025-07-31 88.64 88.64 83.15 87.15 0.0M
2025-07-30 83.50 85.85 83.20 83.21 0.0M
2025-07-29 82.51 83.50 82.45 83.50 0.0M
2025-07-28 82.10 84.99 82.10 82.45 0.0M
2025-07-25 80.70 85.90 80.70 83.80 0.0M
2025-07-24 82.26 85.90 82.26 83.82 0.0M
2025-07-23 82.80 86.00 82.80 83.63 0.0M
2025-07-22 84.80 87.60 83.91 84.68 0.0M
2025-07-21 83.88 87.50 83.51 83.81 0.0M
2025-07-18 84.08 86.62 83.87 83.88 0.0M
2025-07-17 82.55 85.85 82.55 84.50 0.0M
2025-07-16 83.86 84.65 83.21 83.72 0.0M
2025-07-15 83.21 86.80 82.15 83.86 0.0M
2025-07-14 86.79 86.89 82.60 83.21 0.0M
2025-07-11 85.95 86.48 83.07 85.99 0.0M
2025-07-10 89.44 89.44 84.70 85.79 0.0M
2025-07-09 83.30 85.00 83.06 85.00 0.0M
2025-07-08 83.00 84.99 83.00 83.37 0.0M
2025-07-07 83.10 85.94 82.70 83.02 0.0M
2025-07-04 84.20 86.79 81.52 83.80 0.0M
2025-07-03 86.99 87.00 82.40 85.91 0.0M
2025-07-02 85.99 88.00 84.30 84.71 0.0M
2025-07-01 84.00 87.00 84.00 85.99 0.0M
2025-06-30 81.50 86.94 81.50 83.77 0.0M
2025-06-27 86.69 86.69 85.10 85.43 0.0M
2025-06-26 84.28 86.85 82.60 86.44 0.0M
2025-06-25 82.34 85.85 81.60 84.28 0.0M
2025-06-24 81.50 84.00 81.50 82.34 0.0M
2025-06-23 80.50 83.80 80.50 81.20 0.0M
2025-06-20 84.99 85.00 82.50 82.69 0.0M
2025-06-19 82.60 85.97 82.55 83.98 0.0M
2025-06-18 85.22 85.51 83.00 83.96 0.0M
2025-06-17 94.00 94.00 84.00 84.80 0.0M
2025-06-16 84.94 86.70 82.64 86.66 0.0M
2025-06-13 85.90 85.90 82.30 84.94 0.0M
2025-06-12 87.77 90.99 83.41 86.49 0.0M
2025-06-11 89.90 92.40 87.44 89.15 0.0M
2025-06-10 94.40 94.40 89.21 89.87 0.0M
2025-06-09 89.99 93.00 86.40 89.13 0.0M
2025-06-06 89.71 91.49 82.75 85.94 0.0M
2025-06-05 94.00 94.00 89.60 89.74 0.0M
2025-06-04 93.89 96.60 88.00 89.58 0.0M
2025-06-03 85.70 96.05 85.70 93.98 0.1M
2025-06-02 86.90 87.50 83.99 85.70 0.0M
2025-05-30 80.01 81.27 80.00 80.49 0.0M
2025-05-29 81.61 82.99 81.61 81.98 0.0M
2025-05-28 83.80 84.50 81.05 81.26 0.0M
2025-05-27 81.88 83.85 80.07 83.84 0.0M
2025-05-26 81.50 83.50 80.75 81.07 0.0M
2025-05-23 83.00 84.00 81.24 81.65 0.0M
2025-05-22 78.00 83.77 77.91 82.90 0.0M
2025-05-21 80.00 81.00 80.00 80.94 0.0M
2025-05-20 79.99 80.00 77.77 79.89 0.0M
2025-05-19 77.29 81.81 75.16 80.56 0.0M
2025-05-16 78.38 81.00 77.28 77.44 0.0M
2025-05-15 79.30 80.88 78.00 78.38 0.0M
2025-05-14 79.45 79.45 76.51 79.31 0.0M
2025-05-13 74.20 78.30 74.20 78.21 0.0M
2025-05-12 77.00 78.00 74.60 77.57 0.0M
2025-05-09 67.55 74.00 67.55 73.63 0.0M
2025-05-08 72.00 72.20 72.00 72.00 0.0M
2025-05-07 70.50 72.05 70.50 72.00 0.0M
2025-05-06 73.15 74.89 70.33 71.26 0.0M
2025-05-05 74.90 74.90 72.55 72.77 0.0M
2025-05-02 73.00 74.50 73.00 73.35 0.0M
2025-04-30 77.45 77.45 73.09 76.49 0.0M
2025-04-29 78.50 78.50 74.12 74.31 0.0M
2025-04-28 74.99 76.00 74.12 74.37 0.0M
2025-04-25 70.55 75.24 70.55 73.51 0.0M
2025-04-24 75.00 75.15 74.00 74.10 0.0M
2025-04-23 74.01 75.89 74.00 75.00 0.0M
2025-04-22 74.55 75.90 74.00 74.01 0.0M
2025-04-21 73.76 76.25 73.76 74.54 0.0M
2025-04-17 73.00 76.00 73.00 74.40 0.0M
2025-04-16 75.00 75.99 72.65 75.11 0.0M
2025-04-15 74.95 77.51 74.52 74.93 0.0M
2025-04-11 76.80 78.00 73.51 75.02 0.0M
2025-04-09 74.80 74.80 72.11 72.17 0.0M
2025-04-08 74.69 74.69 73.02 74.43 0.0M
2025-04-07 70.00 75.70 70.00 74.00 0.0M
2025-04-04 79.22 79.22 74.51 75.31 0.0M
2025-04-03 80.50 80.50 78.25 79.22 0.0M
2025-04-02 81.99 82.00 78.03 79.79 0.0M
2025-04-01 79.80 80.00 77.50 77.50 0.0M
2025-03-28 76.51 79.90 76.16 78.98 0.0M
2025-03-27 79.11 79.95 76.15 76.51 0.0M
2025-03-26 80.18 80.40 77.77 78.72 0.0M
2025-03-25 81.00 81.60 77.47 79.79 0.0M
2025-03-24 80.00 81.40 79.36 80.46 0.0M
2025-03-21 81.30 81.30 78.78 79.36 0.0M
2025-03-20 82.00 82.05 80.21 81.45 0.0M
2025-03-19 78.55 82.10 78.50 82.06 0.0M
2025-03-18 80.07 80.99 78.00 78.77 0.0M
2025-03-17 78.26 82.25 78.26 79.66 0.0M
2025-03-13 79.20 81.25 79.20 80.01 0.0M
2025-03-12 78.29 81.95 77.55 79.43 0.0M
2025-03-11 77.50 81.00 76.62 80.12 0.0M
2025-03-10 78.00 81.00 78.00 80.62 0.0M
2025-03-07 80.00 80.70 79.00 80.70 0.0M
2025-03-06 80.12 82.79 77.54 79.51 0.0M
2025-03-05 73.20 80.00 73.20 79.73 0.0M
2025-03-04 78.40 78.40 74.67 75.45 0.0M
2025-03-03 79.90 79.90 72.27 73.46 0.0M
2025-02-28 78.00 78.68 75.00 76.63 0.0M
2025-02-27 82.89 82.89 78.21 78.69 0.0M
2025-02-25 82.80 82.80 78.32 79.83 0.0M
2025-02-24 74.00 82.45 74.00 81.63 0.0M
2025-02-21 80.00 80.88 79.11 80.01 0.0M
2025-02-20 82.00 83.96 79.00 79.11 0.0M
2025-02-19 80.30 80.88 75.39 79.65 0.0M
2025-02-18 78.01 79.20 75.05 76.56 0.0M
2025-02-17 83.69 83.69 76.80 78.34 0.0M
2025-02-14 83.40 83.40 74.98 80.44 0.0M
2025-02-13 76.10 83.75 76.10 81.14 0.0M
2025-02-12 72.30 85.00 72.30 79.51 0.0M
2025-02-11 82.50 83.16 77.01 78.09 0.0M
2025-02-10 89.99 89.99 82.20 85.37 0.0M
2025-02-07 84.40 86.00 80.00 84.57 0.2M
2025-02-06 71.00 71.68 68.00 71.68 0.0M
2025-02-05 69.00 71.52 67.11 68.15 0.0M
2025-02-04 68.00 70.00 67.11 69.00 0.0M
2025-02-03 69.50 69.50 69.50 69.50 0.0M
2025-02-01 66.00 70.70 64.96 69.50 0.0M
2025-01-31 68.00 68.00 64.36 66.32 0.0M
2025-01-30 67.10 68.99 67.10 67.25 0.0M
2025-01-29 65.06 65.50 65.06 65.50 0.0M
2025-01-28 65.55 65.55 64.50 65.06 0.0M
2025-01-27 66.31 67.40 65.99 66.11 0.0M
2025-01-24 69.00 70.00 68.50 69.86 0.0M
2025-01-23 68.60 70.90 67.75 68.54 0.0M
2025-01-22 71.40 71.40 68.06 70.00 0.0M
2025-01-21 67.65 72.00 67.65 70.00 0.0M
2025-01-20 69.86 69.86 68.10 69.01 0.0M
2025-01-17 66.50 69.99 66.00 69.86 0.0M
2025-01-16 69.00 69.00 66.00 68.54 0.0M
2025-01-15 68.00 68.00 65.00 65.46 0.0M
2025-01-14 65.20 67.65 64.62 66.46 0.0M
2025-01-13 68.00 68.00 63.30 64.48 0.0M
2025-01-10 68.60 70.00 65.51 66.91 0.0M
2025-01-09 70.77 70.77 67.01 70.00 0.0M
2025-01-08 66.05 70.45 66.05 70.11 0.0M
2025-01-07 70.00 70.00 66.51 66.99 0.0M
2025-01-06 69.56 69.56 66.20 66.26 0.0M
2025-01-03 71.00 71.00 68.56 70.00 0.0M
2025-01-02 70.90 70.90 69.50 70.80 0.0M
2025-01-01 70.70 70.70 68.12 70.00 0.0M