Nilkamal Ltd (NKML)

NKML
🏛️ インド →
1,568.20
最終更新: 2025-10-08
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 2,436.05 2,472.35 2,406.25 2,436.65 0.0M
2021-12-30 2,404.90 2,448.95 2,404.90 2,436.05 0.0M
2021-12-29 2,439.85 2,439.85 2,404.90 2,430.55 0.0M
2021-12-28 2,405.70 2,443.45 2,404.90 2,427.70 0.0M
2021-12-27 2,413.90 2,413.90 2,340.05 2,400.45 0.0M
2021-12-24 2,382.00 2,428.60 2,360.00 2,407.45 0.0M
2021-12-23 2,380.00 2,403.25 2,352.50 2,380.35 0.0M
2021-12-22 2,355.65 2,399.00 2,334.45 2,380.15 0.0M
2021-12-21 2,385.00 2,397.20 2,312.15 2,364.40 0.0M
2021-12-20 2,469.00 2,469.00 2,291.05 2,377.10 0.0M
2021-12-17 2,462.80 2,472.70 2,394.05 2,450.45 0.0M
2021-12-16 2,493.80 2,495.70 2,460.25 2,474.00 0.0M
2021-12-15 2,514.00 2,535.00 2,451.35 2,483.25 0.0M
2021-12-14 2,471.00 2,530.00 2,457.65 2,514.00 0.0M
2021-12-13 2,475.00 2,529.00 2,475.00 2,504.00 0.0M
2021-12-10 2,410.00 2,544.95 2,382.20 2,473.05 0.0M
2021-12-09 2,330.00 2,440.00 2,307.00 2,419.75 0.0M
2021-12-08 2,313.40 2,359.00 2,288.20 2,322.90 0.0M
2021-12-07 2,263.00 2,309.95 2,263.00 2,301.85 0.0M
2021-12-06 2,317.85 2,354.00 2,270.50 2,277.70 0.0M
2021-12-03 2,343.30 2,343.30 2,295.00 2,315.65 0.0M
2021-12-02 2,291.95 2,340.00 2,288.20 2,325.85 0.0M
2021-12-01 2,362.00 2,388.20 2,280.00 2,291.95 0.0M
2021-11-30 2,313.45 2,388.60 2,313.45 2,370.45 0.0M
2021-11-29 2,352.00 2,371.40 2,270.10 2,313.50 0.0M
2021-11-26 2,398.70 2,409.90 2,301.00 2,379.55 0.0M
2021-11-25 2,250.00 2,430.00 2,250.00 2,403.85 0.0M
2021-11-24 2,283.20 2,296.00 2,250.00 2,258.65 0.0M
2021-11-23 2,231.10 2,292.65 2,222.00 2,271.80 0.0M
2021-11-22 2,315.15 2,325.50 2,250.00 2,265.65 0.0M
2021-11-18 2,330.30 2,350.55 2,310.00 2,315.35 0.0M
2021-11-17 2,385.00 2,388.40 2,285.00 2,350.55 0.0M
2021-11-16 2,379.75 2,421.00 2,370.05 2,380.70 0.0M
2021-11-15 2,388.65 2,405.45 2,350.00 2,362.15 0.0M
2021-11-12 2,415.90 2,430.00 2,375.25 2,388.65 0.0M
2021-11-11 2,423.00 2,430.60 2,372.15 2,397.95 0.0M
2021-11-10 2,457.00 2,457.00 2,410.10 2,422.45 0.0M
2021-11-09 2,386.00 2,490.00 2,369.30 2,456.95 0.0M
2021-11-08 2,443.30 2,443.30 2,340.10 2,382.90 0.0M
2021-11-04 2,405.00 2,419.00 2,359.20 2,395.35 0.0M
2021-11-03 2,416.95 2,435.00 2,375.00 2,386.85 0.0M
2021-11-02 2,386.90 2,430.00 2,386.90 2,417.20 0.0M
2021-11-01 2,385.55 2,440.00 2,315.50 2,375.00 0.0M
2021-10-29 2,455.35 2,455.35 2,358.00 2,374.05 0.0M
2021-10-28 2,518.65 2,518.65 2,425.00 2,443.10 0.0M
2021-10-27 2,500.00 2,736.90 2,487.45 2,524.20 0.1M
2021-10-26 2,510.00 2,518.15 2,424.00 2,482.80 0.0M
2021-10-25 2,470.15 2,743.00 2,456.05 2,501.05 0.0M
2021-10-22 2,546.00 2,591.50 2,481.80 2,518.05 0.0M
2021-10-21 2,593.00 2,622.90 2,513.80 2,578.60 0.0M
2021-10-20 2,656.10 2,665.65 2,570.00 2,610.05 0.0M
2021-10-19 2,698.00 2,719.95 2,640.00 2,647.50 0.0M
2021-10-18 2,690.00 2,709.00 2,625.00 2,647.60 0.0M
2021-10-14 2,678.00 2,720.00 2,670.00 2,677.55 0.0M
2021-10-13 2,656.00 2,690.00 2,650.00 2,661.25 0.0M
2021-10-12 2,676.25 2,697.95 2,663.15 2,680.50 0.0M
2021-10-11 2,707.00 2,725.00 2,630.00 2,676.25 0.0M
2021-10-08 2,700.00 2,723.95 2,698.45 2,702.95 0.0M
2021-10-07 2,725.50 2,765.00 2,671.40 2,706.05 0.0M
2021-10-06 2,749.95 2,769.95 2,700.80 2,720.70 0.0M
2021-10-05 2,746.95 2,765.00 2,724.15 2,734.70 0.0M
2021-10-04 2,773.80 2,779.90 2,707.45 2,734.00 0.0M
2021-10-01 2,847.60 2,848.90 2,731.00 2,753.20 0.0M
2021-09-30 2,824.95 2,848.45 2,800.00 2,833.40 0.0M
2021-09-29 2,844.00 2,875.00 2,735.10 2,818.10 0.0M
2021-09-28 2,877.95 2,877.95 2,822.00 2,831.45 0.0M
2021-09-27 2,899.00 2,940.00 2,851.60 2,872.35 0.0M
2021-09-24 2,880.00 2,880.00 2,848.25 2,864.20 0.0M
2021-09-23 2,855.00 2,885.75 2,845.00 2,860.80 0.0M
2021-09-22 2,825.00 2,909.00 2,814.85 2,844.85 0.0M
2021-09-21 2,835.80 2,845.80 2,802.00 2,812.30 0.0M
2021-09-20 2,903.60 2,903.60 2,810.00 2,835.80 0.0M
2021-09-17 2,875.00 2,944.00 2,830.05 2,903.60 0.0M
2021-09-16 2,944.00 2,987.95 2,830.35 2,870.05 0.0M
2021-09-15 2,759.00 2,937.95 2,750.00 2,858.55 0.0M
2021-09-14 2,797.70 2,805.65 2,731.40 2,757.85 0.0M
2021-09-13 2,770.00 2,834.50 2,770.00 2,786.55 0.0M
2021-09-09 2,849.95 2,849.95 2,805.00 2,814.60 0.0M
2021-09-08 2,819.25 2,887.95 2,795.00 2,852.90 0.0M
2021-09-07 2,805.00 2,824.45 2,766.95 2,805.20 0.0M
2021-09-06 2,838.45 2,838.45 2,800.25 2,807.00 0.0M
2021-09-03 2,826.20 2,876.00 2,792.45 2,838.20 0.0M
2021-09-02 2,768.05 2,840.00 2,760.20 2,826.20 0.0M
2021-09-01 2,769.40 2,775.00 2,723.30 2,754.25 0.0M
2021-08-31 2,745.00 2,804.00 2,730.05 2,770.70 0.0M
2021-08-30 2,775.90 2,810.00 2,715.20 2,751.40 0.0M
2021-08-27 2,744.90 2,780.20 2,702.25 2,757.55 0.0M
2021-08-26 2,707.35 2,788.00 2,675.45 2,734.60 0.0M
2021-08-25 2,649.70 2,728.00 2,627.00 2,707.25 0.0M
2021-08-24 2,591.00 2,674.75 2,579.40 2,649.95 0.0M
2021-08-23 2,666.00 2,680.00 2,552.55 2,582.95 0.0M
2021-08-20 2,639.90 2,678.30 2,600.00 2,644.80 0.0M
2021-08-18 2,651.45 2,720.00 2,605.10 2,654.60 0.0M
2021-08-17 2,644.00 2,725.00 2,601.00 2,630.25 0.0M
2021-08-16 2,586.05 2,675.00 2,586.05 2,634.60 0.0M
2021-08-13 2,608.00 2,629.90 2,580.00 2,605.95 0.0M
2021-08-12 2,582.35 2,648.20 2,575.00 2,609.05 0.0M
2021-08-11 2,640.00 2,660.00 2,510.25 2,578.25 0.0M
2021-08-10 2,720.00 2,720.00 2,605.00 2,659.45 0.1M
2021-08-09 2,932.90 2,951.85 2,720.35 2,782.65 0.0M
2021-08-06 2,887.00 2,989.00 2,860.80 2,922.40 0.0M
2021-08-05 2,935.00 2,999.00 2,879.95 2,912.90 0.0M
2021-08-04 2,940.05 3,060.00 2,852.65 2,966.25 0.1M
2021-08-03 2,667.95 3,180.00 2,634.05 2,961.40 0.1M
2021-08-02 2,612.00 2,700.00 2,604.40 2,672.75 0.0M
2021-07-30 2,613.00 2,649.95 2,560.00 2,624.75 0.0M
2021-07-29 2,576.60 2,616.00 2,544.75 2,584.50 0.0M
2021-07-28 2,542.00 2,649.00 2,471.00 2,590.25 0.0M
2021-07-27 2,610.00 2,672.00 2,470.60 2,527.80 0.0M
2021-07-26 2,532.00 2,679.00 2,508.20 2,589.75 0.1M
2021-07-23 2,546.00 2,547.75 2,502.05 2,510.10 0.0M
2021-07-22 2,497.80 2,550.00 2,472.80 2,527.75 0.0M
2021-07-20 2,508.80 2,508.80 2,426.80 2,489.30 0.0M
2021-07-19 2,500.00 2,537.90 2,500.00 2,500.80 0.0M
2021-07-16 2,535.00 2,538.00 2,492.05 2,523.30 0.0M
2021-07-15 2,500.70 2,538.00 2,480.00 2,517.20 0.0M
2021-07-14 2,474.00 2,545.00 2,431.50 2,507.50 0.0M
2021-07-13 2,354.40 2,541.55 2,340.00 2,464.10 0.1M
2021-07-12 2,330.00 2,365.00 2,312.45 2,345.75 0.0M
2021-07-09 2,326.35 2,344.15 2,308.60 2,333.05 0.0M
2021-07-08 2,340.00 2,352.95 2,326.00 2,330.25 0.0M
2021-07-07 2,335.00 2,348.95 2,270.15 2,333.30 0.0M
2021-07-06 2,300.00 2,342.00 2,281.00 2,303.55 0.0M
2021-07-05 2,296.00 2,330.00 2,275.10 2,299.00 0.0M
2021-07-02 2,254.45 2,287.00 2,220.20 2,272.45 0.0M
2021-07-01 2,231.00 2,313.65 2,201.00 2,244.60 0.0M
2021-06-30 2,182.90 2,255.00 2,177.45 2,224.30 0.0M
2021-06-29 2,251.00 2,251.00 2,178.00 2,191.55 0.0M
2021-06-28 2,177.00 2,250.00 2,158.90 2,213.95 0.0M
2021-06-25 2,206.10 2,206.10 2,167.25 2,174.85 0.0M
2021-06-24 2,183.20 2,235.40 2,181.00 2,206.10 0.0M
2021-06-23 2,245.50 2,245.50 2,202.00 2,211.65 0.0M
2021-06-22 2,257.00 2,271.00 2,223.00 2,234.55 0.0M
2021-06-21 2,219.95 2,254.95 2,151.00 2,233.40 0.0M
2021-06-18 2,232.00 2,250.00 2,170.50 2,223.75 0.0M
2021-06-17 2,199.95 2,245.00 2,170.25 2,231.95 0.0M
2021-06-16 2,243.75 2,249.95 2,201.00 2,208.40 0.0M
2021-06-15 2,269.50 2,270.00 2,220.00 2,232.55 0.0M
2021-06-14 2,299.55 2,299.55 2,241.00 2,248.95 0.0M
2021-06-11 2,324.00 2,333.00 2,272.00 2,276.45 0.0M
2021-06-10 2,293.00 2,315.00 2,262.60 2,301.45 0.0M
2021-06-09 2,340.00 2,340.00 2,270.70 2,276.00 0.0M
2021-06-08 2,354.90 2,354.90 2,280.00 2,324.90 0.0M
2021-06-07 2,345.20 2,379.00 2,300.00 2,332.85 0.1M
2021-06-04 2,400.00 2,400.00 2,326.30 2,345.20 0.2M
2021-06-03 2,490.00 2,606.50 2,431.05 2,486.35 0.3M
2021-06-02 2,216.00 2,470.00 2,216.00 2,443.75 0.2M
2021-06-01 2,250.00 2,271.00 2,205.00 2,216.00 0.0M
2021-05-31 2,219.90 2,250.00 2,194.00 2,225.15 0.0M
2021-05-28 2,200.50 2,230.00 2,185.00 2,192.65 0.0M
2021-05-27 2,224.00 2,224.00 2,190.10 2,197.25 0.0M
2021-05-26 2,198.40 2,247.95 2,170.10 2,195.40 0.0M
2021-05-25 2,210.65 2,223.85 2,165.00 2,193.85 0.0M
2021-05-24 2,193.00 2,249.00 2,190.00 2,210.65 0.0M
2021-05-21 2,143.50 2,245.00 2,132.20 2,193.75 0.0M
2021-05-20 2,166.80 2,166.80 2,125.15 2,143.70 0.0M
2021-05-19 2,155.00 2,186.95 2,125.00 2,135.30 0.0M
2021-05-18 2,204.50 2,204.50 2,145.60 2,155.15 0.0M
2021-05-17 2,121.70 2,198.50 2,102.25 2,186.20 0.0M
2021-05-14 2,110.00 2,138.95 2,090.00 2,103.55 0.0M
2021-05-12 2,165.00 2,185.00 2,080.00 2,110.50 0.0M
2021-05-11 2,101.00 2,205.00 2,081.00 2,125.95 0.1M
2021-05-10 1,987.00 2,150.00 1,987.00 2,105.30 0.0M
2021-05-07 2,044.00 2,047.35 1,975.00 2,028.65 0.0M
2021-05-06 2,001.15 2,089.50 1,975.00 2,037.35 0.0M
2021-05-05 2,048.00 2,109.80 1,966.15 1,987.35 0.1M
2021-05-04 1,954.00 2,050.00 1,952.70 2,025.40 0.0M
2021-05-03 1,882.50 2,020.00 1,882.50 1,961.35 0.0M
2021-04-30 1,960.45 1,974.00 1,899.95 1,920.50 0.0M
2021-04-29 1,975.00 1,990.00 1,934.35 1,949.70 0.0M
2021-04-28 1,923.40 1,974.00 1,923.40 1,962.15 0.0M
2021-04-27 1,897.50 1,959.95 1,875.00 1,923.40 0.0M
2021-04-26 1,899.95 1,924.65 1,865.60 1,894.35 0.0M
2021-04-23 1,906.70 1,925.85 1,875.05 1,890.50 0.0M
2021-04-22 1,907.00 1,907.85 1,884.20 1,906.70 0.0M
2021-04-20 1,905.00 1,923.75 1,881.00 1,907.85 0.0M
2021-04-19 1,912.40 1,916.00 1,813.85 1,897.55 0.0M
2021-04-16 1,915.20 1,928.30 1,875.00 1,916.25 0.0M
2021-04-15 1,861.00 1,935.00 1,849.55 1,918.20 0.0M
2021-04-13 1,860.95 1,896.45 1,843.55 1,886.50 0.0M
2021-04-12 1,950.00 1,950.00 1,830.55 1,869.80 0.0M
2021-04-09 2,006.00 2,006.00 1,950.00 1,972.40 0.0M
2021-04-08 2,045.00 2,045.00 1,980.00 1,989.20 0.0M
2021-04-07 1,996.70 2,025.00 1,974.10 2,012.80 0.0M
2021-04-06 1,985.00 2,003.40 1,970.00 1,986.25 0.0M
2021-04-05 1,962.10 2,044.00 1,960.00 1,971.85 0.0M
2021-04-01 1,961.00 1,977.00 1,937.00 1,951.80 0.0M
2021-03-31 1,979.00 1,979.90 1,930.05 1,950.75 0.0M
2021-03-30 1,940.70 1,990.00 1,921.10 1,970.85 0.0M
2021-03-26 1,941.00 1,975.00 1,908.20 1,931.00 0.0M
2021-03-25 1,980.00 1,986.20 1,902.05 1,927.00 0.0M
2021-03-24 1,965.50 2,005.00 1,960.25 1,980.05 0.0M
2021-03-23 1,996.70 2,024.00 1,960.00 1,983.55 0.0M
2021-03-22 1,965.00 2,073.95 1,961.20 1,980.85 0.2M
2021-03-19 1,880.00 1,975.00 1,800.00 1,948.60 0.0M
2021-03-18 1,893.20 1,979.45 1,864.05 1,879.85 0.1M
2021-03-17 1,878.00 1,933.95 1,862.75 1,893.20 0.1M
2021-03-16 1,870.00 1,878.00 1,836.55 1,844.25 0.0M
2021-03-15 1,880.00 1,882.80 1,845.10 1,872.85 0.0M
2021-03-12 1,864.80 1,889.40 1,806.05 1,862.45 0.0M
2021-03-10 1,845.00 1,858.25 1,817.60 1,835.20 0.0M
2021-03-09 1,848.00 1,850.80 1,833.00 1,842.55 0.0M
2021-03-08 1,817.00 1,845.70 1,805.00 1,821.75 0.0M
2021-03-05 1,870.00 1,890.00 1,780.00 1,820.70 0.0M
2021-03-04 1,868.85 1,895.50 1,861.05 1,871.00 0.0M
2021-03-03 1,840.00 1,950.00 1,835.00 1,880.95 0.1M
2021-03-02 1,803.30 1,859.20 1,803.30 1,832.20 0.0M
2021-03-01 1,820.00 1,841.50 1,800.50 1,810.45 0.0M
2021-02-26 1,838.00 1,867.00 1,806.00 1,815.55 0.0M
2021-02-25 1,860.00 1,898.00 1,830.00 1,875.90 0.0M
2021-02-24 1,822.30 1,869.55 1,807.85 1,840.00 0.0M
2021-02-23 1,791.90 1,829.90 1,756.00 1,813.70 0.0M
2021-02-22 1,813.45 1,819.90 1,755.00 1,783.70 0.0M
2021-02-19 1,862.00 1,881.10 1,801.45 1,813.45 0.0M
2021-02-18 1,816.75 1,898.55 1,816.75 1,861.05 0.0M
2021-02-17 1,795.00 1,898.60 1,787.30 1,826.75 0.0M
2021-02-16 1,838.35 1,852.85 1,779.40 1,810.30 0.0M
2021-02-15 1,855.00 1,878.70 1,811.00 1,838.35 0.1M
2021-02-12 1,720.00 1,988.50 1,700.00 1,879.80 0.6M
2021-02-11 1,740.00 1,758.80 1,707.00 1,716.85 0.0M
2021-02-10 1,750.00 1,768.90 1,707.00 1,737.25 0.1M
2021-02-09 1,709.45 1,774.40 1,637.00 1,731.20 0.1M
2021-02-08 1,591.80 1,697.35 1,566.85 1,678.60 0.1M
2021-02-05 1,540.00 1,590.00 1,540.00 1,566.85 0.0M
2021-02-04 1,525.00 1,568.70 1,517.95 1,532.60 0.0M
2021-02-03 1,526.90 1,543.80 1,514.85 1,524.00 0.0M
2021-02-02 1,492.00 1,536.95 1,492.00 1,525.05 0.0M
2021-02-01 1,494.00 1,510.30 1,470.05 1,501.80 0.0M
2021-01-29 1,489.20 1,515.10 1,472.30 1,491.55 0.0M
2021-01-28 1,460.00 1,493.20 1,445.00 1,481.95 0.0M
2021-01-27 1,460.00 1,567.20 1,450.00 1,467.40 0.1M
2021-01-25 1,477.80 1,484.00 1,424.95 1,464.35 0.0M
2021-01-22 1,478.80 1,490.00 1,444.35 1,470.40 0.0M
2021-01-21 1,500.00 1,514.35 1,470.05 1,482.80 0.0M
2021-01-20 1,472.60 1,504.00 1,470.25 1,487.40 0.0M
2021-01-19 1,455.00 1,483.90 1,452.05 1,472.50 0.0M
2021-01-18 1,475.10 1,492.95 1,438.80 1,441.10 0.0M
2021-01-15 1,495.00 1,495.00 1,468.00 1,473.25 0.0M
2021-01-14 1,498.00 1,514.95 1,476.55 1,488.90 0.0M
2021-01-13 1,493.00 1,522.75 1,471.30 1,491.20 0.0M
2021-01-12 1,515.00 1,563.40 1,480.00 1,492.40 0.0M
2021-01-11 1,517.00 1,600.00 1,501.00 1,511.10 0.0M
2021-01-08 1,525.80 1,545.05 1,501.00 1,511.05 0.0M
2021-01-07 1,530.15 1,539.85 1,502.00 1,518.30 0.0M
2021-01-06 1,548.00 1,554.95 1,520.60 1,526.60 0.0M
2021-01-05 1,510.00 1,595.85 1,505.30 1,531.60 0.1M
2021-01-04 1,521.00 1,563.90 1,505.00 1,525.00 0.0M
2021-01-01 1,482.00 1,537.00 1,482.00 1,505.05 0.0M