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
2022-12-30 1,835.90 1,904.85 1,835.90 1,886.90 0.0M
2022-12-29 1,863.15 1,863.15 1,813.20 1,846.05 0.0M
2022-12-28 1,855.35 1,879.95 1,851.00 1,863.15 0.0M
2022-12-27 1,874.80 1,890.05 1,854.00 1,862.30 0.0M
2022-12-26 1,835.30 1,871.00 1,806.30 1,865.45 0.0M
2022-12-23 1,851.10 1,855.55 1,822.00 1,826.15 0.0M
2022-12-22 1,878.00 1,878.00 1,850.00 1,858.30 0.0M
2022-12-21 1,895.65 1,905.00 1,863.95 1,868.65 0.0M
2022-12-20 1,897.05 1,910.00 1,880.00 1,895.65 0.0M
2022-12-19 1,905.05 1,910.05 1,870.00 1,892.35 0.0M
2022-12-16 1,914.00 1,922.95 1,884.00 1,899.45 0.0M
2022-12-15 1,950.90 1,965.95 1,901.05 1,914.60 0.0M
2022-12-14 1,939.85 1,945.00 1,920.00 1,941.15 0.0M
2022-12-13 1,906.05 1,950.00 1,897.55 1,930.15 0.0M
2022-12-12 1,906.00 1,915.00 1,900.00 1,909.60 0.0M
2022-12-09 1,909.05 1,925.00 1,905.50 1,909.70 0.0M
2022-12-08 1,910.00 1,919.95 1,910.00 1,911.35 0.0M
2022-12-07 1,939.15 1,939.15 1,910.10 1,915.85 0.0M
2022-12-06 1,945.00 1,945.00 1,911.55 1,920.90 0.0M
2022-12-05 1,955.00 1,960.00 1,916.00 1,919.80 0.0M
2022-12-02 1,923.00 1,955.85 1,912.25 1,932.90 0.0M
2022-12-01 1,926.00 1,940.05 1,920.00 1,923.10 0.0M
2022-11-30 1,917.75 1,929.85 1,907.00 1,919.10 0.0M
2022-11-29 1,929.70 1,938.25 1,903.00 1,908.30 0.0M
2022-11-28 1,929.40 1,980.00 1,915.50 1,920.05 0.0M
2022-11-25 1,950.50 1,952.45 1,920.00 1,925.95 0.0M
2022-11-24 1,913.00 1,952.40 1,881.15 1,940.75 0.0M
2022-11-23 1,897.45 1,930.00 1,870.55 1,910.95 0.0M
2022-11-22 1,924.55 1,924.55 1,875.00 1,888.00 0.0M
2022-11-21 1,945.55 1,945.55 1,910.00 1,914.95 0.0M
2022-11-18 1,934.20 1,970.00 1,905.90 1,945.35 0.0M
2022-11-17 1,949.90 1,969.00 1,920.00 1,934.05 0.0M
2022-11-16 1,997.75 1,997.75 1,920.50 1,940.50 0.0M
2022-11-15 2,012.90 2,016.50 1,992.20 1,997.80 0.0M
2022-11-14 2,018.00 2,028.55 2,011.00 2,016.55 0.0M
2022-11-11 2,026.00 2,045.00 2,010.00 2,018.45 0.0M
2022-11-10 2,052.85 2,100.00 1,906.55 2,025.15 0.0M
2022-11-09 2,066.15 2,088.90 2,046.00 2,076.60 0.0M
2022-11-07 2,060.10 2,079.00 2,041.45 2,046.70 0.0M
2022-11-04 2,052.10 2,078.00 2,040.85 2,073.95 0.0M
2022-11-03 2,056.45 2,064.80 2,033.00 2,042.05 0.0M
2022-11-02 2,068.40 2,089.00 2,045.00 2,056.30 0.0M
2022-11-01 2,070.00 2,093.70 2,048.35 2,072.75 0.0M
2022-10-31 2,041.15 2,090.00 2,035.00 2,083.25 0.0M
2022-10-28 2,052.35 2,067.00 2,026.05 2,051.15 0.0M
2022-10-27 2,035.15 2,073.85 2,031.05 2,062.85 0.0M
2022-10-25 2,041.10 2,060.00 2,015.05 2,030.50 0.0M
2022-10-24 2,040.00 2,054.15 2,035.10 2,043.00 0.0M
2022-10-21 2,056.85 2,060.00 2,030.00 2,034.85 0.0M
2022-10-20 2,068.95 2,074.85 2,041.10 2,046.65 0.0M
2022-10-19 2,075.35 2,104.45 2,050.05 2,069.40 0.0M
2022-10-18 2,047.80 2,090.25 1,990.00 2,075.35 0.0M
2022-10-17 2,054.55 2,070.05 2,032.00 2,047.80 0.0M
2022-10-14 2,070.05 2,089.00 2,040.00 2,049.95 0.1M
2022-10-13 2,051.60 2,090.95 2,031.00 2,068.25 0.0M
2022-10-12 2,038.10 2,057.15 2,030.00 2,051.55 0.0M
2022-10-11 2,043.75 2,055.95 2,030.05 2,042.15 0.0M
2022-10-10 2,052.50 2,057.95 2,030.00 2,041.00 0.0M
2022-10-07 2,062.60 2,076.95 2,041.10 2,061.35 0.0M
2022-10-06 2,067.50 2,078.40 2,048.55 2,066.85 0.0M
2022-10-04 2,025.00 2,078.00 2,019.60 2,064.80 0.0M
2022-10-03 2,056.30 2,060.00 2,004.00 2,013.70 0.0M
2022-09-30 2,065.10 2,076.75 2,040.00 2,053.15 0.0M
2022-09-29 2,068.60 2,092.00 2,040.10 2,054.80 0.0M
2022-09-28 2,074.25 2,125.80 2,035.00 2,066.40 0.0M
2022-09-27 2,048.00 2,080.95 2,032.00 2,063.90 0.0M
2022-09-26 2,075.00 2,085.00 2,000.00 2,068.10 0.0M
2022-09-23 2,124.90 2,124.90 2,069.50 2,097.50 0.0M
2022-09-22 2,138.00 2,148.00 2,101.35 2,114.35 0.0M
2022-09-21 2,126.00 2,173.00 2,097.10 2,127.75 0.0M
2022-09-20 2,184.90 2,184.90 2,090.45 2,115.65 0.0M
2022-09-19 2,227.25 2,229.55 2,126.00 2,134.45 0.0M
2022-09-16 2,245.00 2,378.45 2,200.10 2,227.25 0.0M
2022-09-15 2,215.00 2,260.00 2,170.00 2,242.85 0.0M
2022-09-14 2,180.00 2,238.00 2,172.85 2,207.45 0.0M
2022-09-13 2,163.85 2,229.00 2,149.55 2,214.25 0.0M
2022-09-12 2,178.95 2,216.95 2,135.00 2,153.05 0.0M
2022-09-09 2,150.20 2,189.00 2,111.80 2,168.10 0.0M
2022-09-08 2,124.90 2,174.90 2,100.00 2,129.95 0.0M
2022-09-07 2,126.00 2,135.00 2,083.00 2,111.80 0.0M
2022-09-06 2,144.90 2,150.00 2,102.00 2,126.10 0.0M
2022-09-05 2,210.00 2,265.00 2,085.10 2,134.20 0.0M
2022-09-02 2,110.85 2,245.95 2,110.85 2,192.70 0.0M
2022-09-01 2,049.45 2,129.20 2,049.45 2,100.30 0.0M
2022-08-30 2,040.95 2,065.75 2,024.50 2,049.45 0.0M
2022-08-29 2,028.00 2,050.00 2,017.20 2,030.80 0.0M
2022-08-26 2,049.95 2,060.00 2,025.15 2,038.15 0.0M
2022-08-25 2,055.35 2,055.35 2,031.20 2,041.00 0.0M
2022-08-24 2,067.35 2,067.35 2,038.55 2,045.25 0.0M
2022-08-23 2,070.00 2,084.55 2,046.30 2,057.20 0.0M
2022-08-22 2,119.00 2,119.00 2,073.60 2,079.30 0.0M
2022-08-19 2,175.50 2,202.60 2,107.40 2,112.70 0.0M
2022-08-18 2,196.45 2,212.45 2,171.00 2,181.85 0.0M
2022-08-17 2,170.00 2,215.85 2,167.00 2,185.50 0.0M
2022-08-16 2,169.65 2,187.20 2,155.10 2,166.95 0.0M
2022-08-12 2,153.00 2,182.00 2,127.00 2,158.85 0.0M
2022-08-11 2,168.40 2,240.00 2,125.55 2,152.85 0.0M
2022-08-10 2,157.00 2,171.15 2,109.90 2,133.40 0.0M
2022-08-08 2,196.15 2,260.00 2,134.70 2,146.40 0.0M
2022-08-05 2,230.95 2,242.75 2,168.15 2,185.20 0.0M
2022-08-04 2,279.00 2,315.00 2,160.00 2,231.60 0.0M
2022-08-03 2,213.00 2,270.00 2,190.00 2,247.00 0.0M
2022-08-02 2,145.00 2,245.00 2,116.10 2,234.35 0.0M
2022-08-01 2,072.00 2,268.60 2,072.00 2,166.60 0.1M
2022-07-29 1,962.40 2,120.30 1,940.00 1,982.75 0.0M
2022-07-28 1,946.50 1,979.00 1,946.50 1,954.35 0.0M
2022-07-27 1,918.65 1,970.00 1,918.05 1,960.60 0.0M
2022-07-26 1,948.80 1,952.55 1,934.50 1,939.05 0.0M
2022-07-25 1,927.95 1,951.00 1,918.00 1,946.95 0.0M
2022-07-22 1,923.65 1,942.40 1,909.00 1,918.40 0.0M
2022-07-21 1,922.85 1,950.00 1,922.85 1,935.30 0.0M
2022-07-20 1,948.00 1,970.00 1,925.85 1,929.30 0.0M
2022-07-19 1,949.95 1,967.75 1,920.00 1,936.90 0.0M
2022-07-18 1,882.60 2,045.95 1,882.60 1,940.20 0.0M
2022-07-15 1,933.40 1,934.40 1,870.20 1,882.60 0.0M
2022-07-14 1,973.80 1,973.80 1,926.85 1,935.00 0.0M
2022-07-13 2,008.20 2,017.20 1,955.10 1,963.95 0.0M
2022-07-12 2,039.50 2,040.10 1,980.00 1,998.25 0.0M
2022-07-11 2,053.65 2,060.00 2,001.00 2,029.70 0.0M
2022-07-08 2,019.05 2,074.50 2,002.40 2,043.40 0.0M
2022-07-07 1,971.00 2,029.00 1,971.00 2,015.40 0.0M
2022-07-06 1,975.50 2,020.95 1,975.50 1,995.05 0.0M
2022-07-05 1,988.00 1,988.00 1,944.30 1,970.05 0.0M
2022-07-04 1,950.05 2,044.00 1,950.05 1,968.50 0.0M
2022-07-01 1,931.35 2,171.50 1,901.35 1,971.10 0.0M
2022-06-30 1,916.40 1,929.00 1,891.00 1,921.70 0.0M
2022-06-29 1,890.00 1,929.45 1,868.00 1,906.85 0.0M
2022-06-28 1,785.05 1,930.00 1,757.90 1,908.00 0.0M
2022-06-27 1,724.90 1,794.95 1,721.50 1,786.00 0.0M
2022-06-24 1,702.80 1,735.95 1,702.80 1,716.30 0.0M
2022-06-23 1,715.20 1,721.35 1,692.95 1,704.00 0.0M
2022-06-22 1,753.65 1,753.65 1,699.00 1,706.65 0.0M
2022-06-21 1,767.10 1,825.55 1,725.50 1,744.90 0.0M
2022-06-20 1,718.55 1,788.00 1,711.00 1,767.05 0.0M
2022-06-17 1,783.55 1,788.40 1,700.00 1,710.00 0.0M
2022-06-16 1,816.00 1,833.85 1,752.05 1,776.90 0.0M
2022-06-15 1,805.15 1,837.40 1,805.15 1,816.60 0.0M
2022-06-14 1,864.95 1,864.95 1,800.00 1,805.15 0.0M
2022-06-13 1,925.40 1,925.40 1,842.00 1,871.20 0.0M
2022-06-10 1,905.80 1,940.00 1,892.15 1,926.30 0.0M
2022-06-09 1,900.05 1,924.00 1,884.00 1,898.40 0.0M
2022-06-08 1,917.10 1,948.75 1,900.00 1,910.80 0.0M
2022-06-07 1,910.00 1,957.45 1,881.85 1,927.15 0.0M
2022-06-06 1,949.90 1,949.90 1,905.00 1,910.00 0.0M
2022-06-03 2,001.00 2,029.90 1,928.00 1,940.95 0.0M
2022-06-02 1,970.00 2,054.00 1,968.95 1,996.35 0.0M
2022-06-01 1,940.00 1,997.95 1,940.00 1,968.95 0.0M
2022-05-31 1,955.00 1,968.10 1,902.20 1,952.20 0.0M
2022-05-30 1,928.40 1,962.90 1,851.25 1,949.25 0.0M
2022-05-27 1,891.10 1,926.30 1,881.00 1,918.80 0.0M
2022-05-26 1,897.95 1,939.25 1,845.00 1,906.25 0.0M
2022-05-25 1,942.70 1,980.00 1,855.40 1,889.00 0.0M
2022-05-24 1,991.00 2,034.00 1,912.10 1,997.60 0.1M
2022-05-23 2,100.00 2,300.00 2,000.60 2,091.65 0.1M
2022-05-20 1,908.65 1,956.55 1,860.00 1,927.75 0.0M
2022-05-19 1,899.90 1,919.00 1,861.15 1,899.15 0.0M
2022-05-18 1,900.00 1,931.85 1,900.00 1,902.40 0.0M
2022-05-17 1,883.05 1,897.40 1,851.00 1,888.70 0.0M
2022-05-16 1,898.90 1,941.35 1,852.55 1,882.00 0.0M
2022-05-13 1,895.05 1,946.95 1,870.85 1,889.45 0.0M
2022-05-12 1,928.25 1,928.25 1,859.25 1,900.85 0.0M
2022-05-11 1,922.35 1,939.25 1,882.20 1,928.25 0.0M
2022-05-10 1,974.10 1,977.70 1,915.10 1,921.00 0.0M
2022-05-09 2,009.90 2,024.15 1,922.75 1,964.30 0.0M
2022-05-06 1,955.90 1,990.25 1,919.10 1,975.65 0.0M
2022-05-05 1,984.40 2,011.45 1,940.00 1,955.30 0.0M
2022-05-04 2,013.10 2,050.10 1,956.05 1,974.50 0.0M
2022-05-02 2,025.00 2,025.00 1,990.00 2,010.80 0.0M
2022-04-29 2,045.00 2,055.00 2,025.00 2,028.75 0.0M
2022-04-28 2,030.40 2,050.65 2,003.80 2,026.00 0.0M
2022-04-27 2,049.00 2,049.00 1,990.00 2,020.25 0.0M
2022-04-26 2,086.70 2,094.00 2,042.95 2,049.05 0.0M
2022-04-25 2,067.00 2,089.85 2,032.10 2,067.05 0.0M
2022-04-22 2,085.70 2,137.95 2,035.00 2,064.65 0.0M
2022-04-21 2,107.00 2,107.00 2,041.50 2,075.30 0.0M
2022-04-20 2,163.15 2,168.05 1,991.00 2,053.80 0.0M
2022-04-19 2,189.95 2,206.60 2,111.25 2,152.35 0.0M
2022-04-18 2,196.00 2,231.75 2,139.80 2,185.85 0.0M
2022-04-13 2,204.00 2,226.55 2,181.20 2,218.50 0.0M
2022-04-12 2,259.95 2,262.35 2,161.65 2,215.45 0.0M
2022-04-11 2,275.00 2,277.45 2,235.75 2,245.30 0.0M
2022-04-08 2,232.75 2,261.00 2,220.05 2,250.25 0.0M
2022-04-07 2,259.40 2,274.90 2,230.00 2,233.10 0.0M
2022-04-06 2,240.00 2,265.00 2,227.30 2,250.55 0.0M
2022-04-05 2,225.00 2,251.40 2,209.00 2,246.85 0.0M
2022-04-04 2,099.90 2,229.00 2,077.75 2,209.55 0.0M
2022-04-01 2,047.00 2,118.75 2,035.85 2,091.55 0.0M
2022-03-31 2,065.00 2,089.05 2,005.20 2,028.30 0.0M
2022-03-30 2,158.85 2,182.70 2,032.05 2,055.75 0.0M
2022-03-29 2,139.85 2,214.40 2,086.30 2,158.30 0.0M
2022-03-28 2,165.00 2,175.95 2,122.50 2,139.85 0.0M
2022-03-25 2,143.85 2,169.85 2,116.85 2,159.45 0.0M
2022-03-24 2,175.00 2,186.20 2,134.20 2,143.85 0.0M
2022-03-23 2,178.00 2,229.00 2,160.00 2,172.65 0.0M
2022-03-22 2,228.55 2,228.70 2,153.50 2,183.05 0.0M
2022-03-21 2,240.00 2,254.15 2,210.05 2,217.75 0.0M
2022-03-17 2,193.50 2,248.00 2,170.10 2,234.10 0.0M
2022-03-16 2,166.70 2,166.70 2,140.05 2,148.85 0.0M
2022-03-15 2,095.60 2,184.00 2,095.60 2,155.90 0.0M
2022-03-14 2,105.40 2,121.50 2,062.80 2,085.15 0.0M
2022-03-11 2,048.90 2,158.95 2,048.90 2,096.20 0.0M
2022-03-10 2,025.00 2,090.00 2,025.00 2,082.40 0.0M
2022-03-09 1,958.60 2,036.65 1,921.10 1,997.65 0.0M
2022-03-08 1,912.00 1,967.70 1,890.15 1,948.85 0.0M
2022-03-07 2,003.00 2,003.00 1,880.30 1,904.50 0.0M
2022-03-04 2,010.00 2,047.90 1,992.05 2,002.55 0.0M
2022-03-03 2,036.50 2,053.50 1,988.00 2,031.60 0.0M
2022-03-02 2,047.00 2,047.00 2,017.10 2,026.35 0.0M
2022-02-28 2,084.10 2,095.95 2,038.45 2,046.90 0.0M
2022-02-25 2,082.80 2,185.90 2,055.10 2,073.70 0.0M
2022-02-24 2,125.00 2,130.00 2,050.00 2,101.10 0.0M
2022-02-23 2,143.35 2,178.00 2,130.05 2,137.35 0.0M
2022-02-22 2,169.00 2,190.15 2,112.90 2,139.70 0.0M
2022-02-21 2,170.00 2,206.00 2,155.25 2,169.10 0.0M
2022-02-18 2,227.90 2,313.85 2,181.00 2,206.95 0.0M
2022-02-17 2,280.80 2,282.55 2,210.20 2,216.80 0.0M
2022-02-16 2,295.00 2,314.10 2,254.60 2,269.45 0.0M
2022-02-15 2,222.30 2,394.70 2,186.25 2,306.55 0.0M
2022-02-14 2,225.00 2,248.85 2,160.40 2,219.70 0.0M
2022-02-11 2,328.00 2,334.00 2,231.15 2,246.95 0.0M
2022-02-10 2,312.15 2,375.00 2,225.05 2,317.25 0.0M
2022-02-09 2,292.55 2,338.95 2,285.00 2,311.80 0.0M
2022-02-08 2,310.00 2,326.00 2,256.25 2,291.25 0.0M
2022-02-07 2,325.05 2,347.10 2,291.00 2,319.40 0.0M
2022-02-04 2,377.95 2,384.90 2,341.20 2,351.80 0.0M
2022-02-03 2,447.15 2,451.90 2,351.05 2,366.10 0.0M
2022-02-02 2,355.45 2,588.20 2,355.45 2,434.95 0.0M
2022-02-01 2,426.45 2,430.05 2,342.10 2,378.00 0.0M
2022-01-31 2,368.65 2,440.00 2,356.90 2,414.35 0.0M
2022-01-28 2,322.95 2,425.00 2,320.00 2,356.85 0.0M
2022-01-27 2,300.00 2,320.00 2,270.15 2,311.35 0.0M
2022-01-25 2,245.00 2,320.00 2,243.25 2,307.45 0.0M
2022-01-24 2,385.10 2,385.10 2,280.10 2,315.85 0.0M
2022-01-21 2,459.80 2,459.80 2,314.80 2,373.20 0.0M
2022-01-20 2,485.80 2,518.35 2,441.40 2,447.55 0.0M
2022-01-19 2,531.45 2,575.00 2,475.00 2,499.45 0.0M
2022-01-18 2,625.00 2,644.60 2,512.20 2,531.45 0.0M
2022-01-17 2,667.95 2,696.35 2,580.70 2,619.70 0.0M
2022-01-14 2,645.20 2,702.00 2,630.00 2,656.35 0.0M
2022-01-13 2,560.15 2,660.00 2,516.05 2,636.70 0.0M
2022-01-12 2,568.00 2,599.00 2,530.00 2,547.40 0.0M
2022-01-11 2,470.00 2,698.00 2,470.00 2,582.30 0.1M
2022-01-10 2,461.50 2,509.75 2,434.95 2,486.40 0.0M
2022-01-07 2,460.00 2,469.70 2,432.00 2,460.60 0.0M
2022-01-06 2,463.25 2,476.00 2,433.20 2,457.50 0.0M
2022-01-05 2,451.00 2,484.75 2,426.40 2,463.25 0.0M
2022-01-04 2,455.00 2,525.00 2,400.00 2,462.50 0.0M
2022-01-03 2,420.00 2,468.00 2,406.80 2,450.90 0.0M