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
2023-12-29 2,220.60 2,250.00 2,220.55 2,238.15 0.0M
2023-12-28 2,224.00 2,245.40 2,220.05 2,223.70 0.0M
2023-12-27 2,223.15 2,250.60 2,200.00 2,224.45 0.0M
2023-12-26 2,225.50 2,239.55 2,205.60 2,212.05 0.0M
2023-12-22 2,243.40 2,253.95 2,220.10 2,225.50 0.0M
2023-12-21 2,231.80 2,246.05 2,208.10 2,233.40 0.0M
2023-12-20 2,282.40 2,310.00 2,215.00 2,231.80 0.0M
2023-12-19 2,266.65 2,309.00 2,266.00 2,271.30 0.0M
2023-12-18 2,276.05 2,335.00 2,240.00 2,261.35 0.0M
2023-12-15 2,251.95 2,290.00 2,242.20 2,264.70 0.0M
2023-12-14 2,260.00 2,260.00 2,203.20 2,240.70 0.0M
2023-12-13 2,262.75 2,262.75 2,231.15 2,251.80 0.0M
2023-12-12 2,259.20 2,276.05 2,246.05 2,251.45 0.0M
2023-12-11 2,225.00 2,280.00 2,225.00 2,259.20 0.0M
2023-12-08 2,262.55 2,281.95 2,208.00 2,225.00 0.0M
2023-12-07 2,246.40 2,280.00 2,228.05 2,258.40 0.0M
2023-12-06 2,224.40 2,291.00 2,206.15 2,237.10 0.0M
2023-12-05 2,219.15 2,250.00 2,203.60 2,214.30 0.0M
2023-12-04 2,214.20 2,237.05 2,210.00 2,219.15 0.0M
2023-12-01 2,215.00 2,230.00 2,195.05 2,203.15 0.0M
2023-11-30 2,203.35 2,220.00 2,188.70 2,214.10 0.0M
2023-11-29 2,218.75 2,220.10 2,184.00 2,192.35 0.0M
2023-11-28 2,184.90 2,222.05 2,184.05 2,207.70 0.0M
2023-11-24 2,200.05 2,200.05 2,182.80 2,184.90 0.0M
2023-11-23 2,215.00 2,215.40 2,190.00 2,191.55 0.0M
2023-11-22 2,194.25 2,227.70 2,180.00 2,204.35 0.0M
2023-11-21 2,215.20 2,223.95 2,190.10 2,194.20 0.0M
2023-11-20 2,220.00 2,232.65 2,207.55 2,213.45 0.0M
2023-11-17 2,204.95 2,246.15 2,204.95 2,223.25 0.0M
2023-11-16 2,192.00 2,248.00 2,189.75 2,217.00 0.0M
2023-11-15 2,218.50 2,237.70 2,160.55 2,188.40 0.0M
2023-11-13 2,220.10 2,241.80 2,192.05 2,207.45 0.0M
2023-11-12 2,185.25 2,290.00 2,185.25 2,220.85 0.0M
2023-11-10 2,226.00 2,268.00 2,175.00 2,219.55 0.0M
2023-11-09 2,207.35 2,259.80 2,189.95 2,225.55 0.0M
2023-11-08 2,190.00 2,201.40 2,169.40 2,196.35 0.0M
2023-11-07 2,213.55 2,213.55 2,183.10 2,192.20 0.0M
2023-11-06 2,205.05 2,226.50 2,151.05 2,180.85 0.0M
2023-11-03 2,253.65 2,277.80 2,199.45 2,205.90 0.0M
2023-11-02 2,263.05 2,329.90 2,225.25 2,242.55 0.0M
2023-11-01 2,360.50 2,399.20 2,230.30 2,279.75 0.0M
2023-10-31 2,326.95 2,425.00 2,326.50 2,380.90 0.0M
2023-10-30 2,314.40 2,348.00 2,265.00 2,315.35 0.0M
2023-10-27 2,267.20 2,348.90 2,242.15 2,313.90 0.0M
2023-10-26 2,280.90 2,283.40 2,201.00 2,264.30 0.0M
2023-10-25 2,320.00 2,341.45 2,275.00 2,289.40 0.0M
2023-10-23 2,300.00 2,460.00 2,244.00 2,319.10 0.0M
2023-10-20 2,314.75 2,324.95 2,297.85 2,302.10 0.0M
2023-10-19 2,301.05 2,335.60 2,287.60 2,313.70 0.0M
2023-10-18 2,330.20 2,374.95 2,301.50 2,312.30 0.0M
2023-10-17 2,317.15 2,359.85 2,317.15 2,346.25 0.0M
2023-10-16 2,330.00 2,337.45 2,305.00 2,317.20 0.0M
2023-10-13 2,350.00 2,356.80 2,321.35 2,336.05 0.0M
2023-10-12 2,265.00 2,382.00 2,253.50 2,340.55 0.0M
2023-10-11 2,302.95 2,336.95 2,234.30 2,251.35 0.0M
2023-10-10 2,287.50 2,356.00 2,250.20 2,291.45 0.0M
2023-10-09 2,294.45 2,308.10 2,262.10 2,276.10 0.0M
2023-10-06 2,292.60 2,321.95 2,285.00 2,301.55 0.0M
2023-10-05 2,289.05 2,309.90 2,275.00 2,281.15 0.0M
2023-10-04 2,300.05 2,308.10 2,272.05 2,277.65 0.0M
2023-10-03 2,268.25 2,325.70 2,255.00 2,293.60 0.0M
2023-09-29 2,279.30 2,279.30 2,249.60 2,268.30 0.0M
2023-09-28 2,263.00 2,284.15 2,263.00 2,267.95 0.0M
2023-09-27 2,291.95 2,300.00 2,265.00 2,272.75 0.0M
2023-09-26 2,300.50 2,317.45 2,282.55 2,292.20 0.0M
2023-09-25 2,301.00 2,368.10 2,280.00 2,302.00 0.0M
2023-09-22 2,333.90 2,333.90 2,290.00 2,299.80 0.0M
2023-09-21 2,342.00 2,375.00 2,312.15 2,322.25 0.0M
2023-09-20 2,360.00 2,360.05 2,325.00 2,341.70 0.0M
2023-09-18 2,369.00 2,379.35 2,352.05 2,364.50 0.0M
2023-09-15 2,352.10 2,376.00 2,352.10 2,367.55 0.0M
2023-09-14 2,330.00 2,370.00 2,330.00 2,352.10 0.0M
2023-09-13 2,360.00 2,393.95 2,330.00 2,338.35 0.0M
2023-09-12 2,447.25 2,460.00 2,348.00 2,393.30 0.0M
2023-09-11 2,405.50 2,454.00 2,380.00 2,445.35 0.0M
2023-09-08 2,417.40 2,454.00 2,398.10 2,409.20 0.0M
2023-09-07 2,413.60 2,434.90 2,400.00 2,427.75 0.0M
2023-09-06 2,430.00 2,452.45 2,400.00 2,413.60 0.0M
2023-09-05 2,447.35 2,470.00 2,410.00 2,421.25 0.0M
2023-09-04 2,448.00 2,448.55 2,403.60 2,435.15 0.0M
2023-09-01 2,469.10 2,499.00 2,418.90 2,421.15 0.0M
2023-08-31 2,496.35 2,509.95 2,429.55 2,469.10 0.0M
2023-08-30 2,355.00 2,520.35 2,332.05 2,488.20 0.0M
2023-08-29 2,359.80 2,365.00 2,339.05 2,348.15 0.0M
2023-08-28 2,343.45 2,359.65 2,300.55 2,348.05 0.0M
2023-08-25 2,333.35 2,366.00 2,325.00 2,331.75 0.0M
2023-08-24 2,372.00 2,417.95 2,348.20 2,356.90 0.0M
2023-08-23 2,389.95 2,405.95 2,327.05 2,371.85 0.0M
2023-08-22 2,378.25 2,409.90 2,359.25 2,380.75 0.0M
2023-08-21 2,370.05 2,388.30 2,330.80 2,367.30 0.0M
2023-08-18 2,411.20 2,412.05 2,334.75 2,370.55 0.0M
2023-08-17 2,481.75 2,497.45 2,434.00 2,451.20 0.0M
2023-08-16 2,510.00 2,518.40 2,454.05 2,470.75 0.0M
2023-08-14 2,540.00 2,540.00 2,496.05 2,510.00 0.0M
2023-08-11 2,551.40 2,599.95 2,525.05 2,553.85 0.0M
2023-08-10 2,489.00 2,542.00 2,489.00 2,538.70 0.0M
2023-08-09 2,498.80 2,548.75 2,488.05 2,495.15 0.0M
2023-08-08 2,521.00 2,521.00 2,474.00 2,498.80 0.0M
2023-08-07 2,558.65 2,570.00 2,480.00 2,491.10 0.0M
2023-08-04 2,602.10 2,618.00 2,512.60 2,558.65 0.0M
2023-08-03 2,683.45 2,683.45 2,550.00 2,618.10 0.0M
2023-08-02 2,712.65 2,734.05 2,630.35 2,645.40 0.0M
2023-08-01 2,789.00 2,789.00 2,691.15 2,713.40 0.0M
2023-07-31 2,744.95 2,805.00 2,708.05 2,766.50 0.0M
2023-07-28 2,726.00 2,778.20 2,707.55 2,744.85 0.0M
2023-07-27 2,735.00 2,792.70 2,720.05 2,778.65 0.0M
2023-07-26 2,721.95 2,758.00 2,684.90 2,731.85 0.0M
2023-07-25 2,649.40 2,739.55 2,565.00 2,712.70 0.1M
2023-07-24 2,430.00 2,661.90 2,417.60 2,532.85 0.0M
2023-07-21 2,442.25 2,460.00 2,400.00 2,450.75 0.0M
2023-07-20 2,510.25 2,540.00 2,430.00 2,437.15 0.0M
2023-07-19 2,468.00 2,547.00 2,425.05 2,497.75 0.0M
2023-07-18 2,450.25 2,460.00 2,422.55 2,450.40 0.0M
2023-07-17 2,405.00 2,454.95 2,402.95 2,446.60 0.0M
2023-07-14 2,423.60 2,443.60 2,405.50 2,417.25 0.0M
2023-07-13 2,463.45 2,484.95 2,339.15 2,415.20 0.0M
2023-07-12 2,478.00 2,490.00 2,365.00 2,459.10 0.0M
2023-07-11 2,414.00 2,449.95 2,400.15 2,409.10 0.0M
2023-07-10 2,441.90 2,460.00 2,415.10 2,438.00 0.0M
2023-07-07 2,443.45 2,443.90 2,400.00 2,436.25 0.0M
2023-07-06 2,403.00 2,449.95 2,403.00 2,431.25 0.0M
2023-07-05 2,450.00 2,452.00 2,375.00 2,425.85 0.0M
2023-07-04 2,414.50 2,466.90 2,383.85 2,432.45 0.0M
2023-07-03 2,453.95 2,469.80 2,397.60 2,418.80 0.0M
2023-06-30 2,443.00 2,450.00 2,420.00 2,441.70 0.0M
2023-06-28 2,417.80 2,490.00 2,392.05 2,450.70 0.0M
2023-06-27 2,427.30 2,427.30 2,403.25 2,405.75 0.0M
2023-06-26 2,401.00 2,424.55 2,401.00 2,403.25 0.0M
2023-06-23 2,400.00 2,419.95 2,392.65 2,412.45 0.0M
2023-06-22 2,435.10 2,483.95 2,405.00 2,426.90 0.0M
2023-06-21 2,410.10 2,483.95 2,394.05 2,422.95 0.0M
2023-06-20 2,387.30 2,425.95 2,376.15 2,402.50 0.0M
2023-06-19 2,400.00 2,449.00 2,380.00 2,387.30 0.0M
2023-06-16 2,384.00 2,386.85 2,359.00 2,372.35 0.0M
2023-06-15 2,290.00 2,397.45 2,272.55 2,353.10 0.0M
2023-06-14 2,290.00 2,305.00 2,280.00 2,284.20 0.0M
2023-06-13 2,269.75 2,322.15 2,250.00 2,279.70 0.0M
2023-06-12 2,286.40 2,309.90 2,247.00 2,258.45 0.0M
2023-06-09 2,260.00 2,272.95 2,244.10 2,257.85 0.0M
2023-06-08 2,282.80 2,294.95 2,241.10 2,247.65 0.0M
2023-06-07 2,255.95 2,275.00 2,240.00 2,271.40 0.0M
2023-06-06 2,260.80 2,279.95 2,240.00 2,254.10 0.0M
2023-06-05 2,276.00 2,290.60 2,195.45 2,260.85 0.0M
2023-06-02 2,287.50 2,349.00 2,259.85 2,264.65 0.0M
2023-06-01 2,259.15 2,298.00 2,250.00 2,270.45 0.0M
2023-05-31 2,268.60 2,268.65 2,228.00 2,247.95 0.0M
2023-05-30 2,306.05 2,322.00 2,268.00 2,275.00 0.0M
2023-05-29 2,327.00 2,361.00 2,259.10 2,314.05 0.0M
2023-05-26 2,261.00 2,315.95 2,242.05 2,302.75 0.0M
2023-05-25 2,314.00 2,314.00 2,250.00 2,263.60 0.0M
2023-05-24 2,335.00 2,349.95 2,269.45 2,282.90 0.0M
2023-05-23 2,409.00 2,434.00 2,313.25 2,326.05 0.0M
2023-05-22 2,325.00 2,439.00 2,300.25 2,395.80 0.1M
2023-05-19 2,125.00 2,149.95 2,072.15 2,134.85 0.0M
2023-05-18 2,098.40 2,149.20 2,097.40 2,123.50 0.0M
2023-05-17 2,057.90 2,120.00 2,044.10 2,098.40 0.0M
2023-05-16 2,059.40 2,062.00 2,040.05 2,055.40 0.0M
2023-05-15 2,044.55 2,070.00 2,032.10 2,049.25 0.0M
2023-05-12 2,053.90 2,073.75 2,020.00 2,034.35 0.0M
2023-05-11 2,046.00 2,070.80 2,036.65 2,058.30 0.0M
2023-05-10 2,050.20 2,075.00 2,011.95 2,059.25 0.0M
2023-05-09 1,993.35 2,039.90 1,993.35 2,029.90 0.0M
2023-05-08 2,000.00 2,067.95 1,952.00 1,983.40 0.0M
2023-05-05 2,013.10 2,027.80 1,985.05 1,989.80 0.0M
2023-05-04 2,017.00 2,041.65 2,010.00 2,012.90 0.0M
2023-05-03 2,048.40 2,070.05 2,005.00 2,016.60 0.0M
2023-05-02 2,030.00 2,068.00 2,012.55 2,033.10 0.0M
2023-04-28 2,065.00 2,090.40 2,010.00 2,058.80 0.0M
2023-04-27 1,878.30 2,241.00 1,864.95 2,101.65 0.0M
2023-04-26 1,853.00 1,880.80 1,853.00 1,869.20 0.0M
2023-04-25 1,894.60 1,900.00 1,860.05 1,871.40 0.0M
2023-04-24 1,906.10 1,908.30 1,890.05 1,891.25 0.0M
2023-04-21 1,903.00 1,924.35 1,885.60 1,908.90 0.0M
2023-04-20 1,915.00 1,943.95 1,905.10 1,911.90 0.1M
2023-04-19 1,948.90 1,963.70 1,918.05 1,932.25 0.0M
2023-04-18 1,958.95 1,981.40 1,920.05 1,934.35 0.0M
2023-04-17 1,892.40 1,986.95 1,861.85 1,961.20 0.0M
2023-04-13 1,861.05 1,887.15 1,854.05 1,879.60 0.0M
2023-04-12 1,855.40 1,884.85 1,852.45 1,871.15 0.0M
2023-04-11 1,890.05 1,890.05 1,845.00 1,852.75 0.0M
2023-04-10 1,919.00 1,929.30 1,890.00 1,897.05 0.0M
2023-04-06 1,842.00 1,949.90 1,839.00 1,912.40 0.0M
2023-04-05 1,772.35 1,850.00 1,768.65 1,839.00 0.0M
2023-04-03 1,720.00 1,774.35 1,720.00 1,765.65 0.0M
2023-03-31 1,769.90 1,776.05 1,751.05 1,756.05 0.0M
2023-03-29 1,753.65 1,783.35 1,751.00 1,761.45 0.0M
2023-03-28 1,758.00 1,762.45 1,745.10 1,750.25 0.0M
2023-03-27 1,791.30 1,793.95 1,745.55 1,749.25 0.1M
2023-03-24 1,757.00 1,794.40 1,737.25 1,782.35 0.1M
2023-03-23 1,767.90 1,774.65 1,750.00 1,754.15 0.0M
2023-03-22 1,752.10 1,771.75 1,750.00 1,767.85 0.0M
2023-03-21 1,764.50 1,766.00 1,744.00 1,747.20 0.0M
2023-03-20 1,708.50 1,788.95 1,700.00 1,757.20 0.0M
2023-03-17 1,720.00 1,740.10 1,709.20 1,718.50 0.0M
2023-03-16 1,754.60 1,758.90 1,706.00 1,727.30 0.0M
2023-03-15 1,806.45 1,810.05 1,760.00 1,765.40 0.0M
2023-03-14 1,825.50 1,851.25 1,781.50 1,797.45 0.0M
2023-03-13 1,895.90 1,905.30 1,836.10 1,842.05 0.0M
2023-03-10 1,891.25 1,903.20 1,878.20 1,886.45 0.0M
2023-03-09 1,926.75 1,943.90 1,886.80 1,910.35 0.0M
2023-03-08 1,860.15 1,937.00 1,841.55 1,909.70 0.0M
2023-03-06 1,839.95 1,894.90 1,834.55 1,860.15 0.0M
2023-03-03 1,824.95 1,844.00 1,810.00 1,836.60 0.0M
2023-03-02 1,815.00 1,826.00 1,800.00 1,821.45 0.0M
2023-03-01 1,778.25 1,813.95 1,766.55 1,806.95 0.0M
2023-02-28 1,819.10 1,830.35 1,775.00 1,778.25 0.0M
2023-02-27 1,830.00 1,844.85 1,790.00 1,823.95 0.0M
2023-02-24 1,857.80 1,873.85 1,830.05 1,836.60 0.0M
2023-02-23 1,856.80 1,883.15 1,841.55 1,856.10 0.0M
2023-02-22 1,915.00 1,915.00 1,855.05 1,874.15 0.0M
2023-02-21 1,944.85 1,946.95 1,910.00 1,915.30 0.0M
2023-02-20 2,004.95 2,037.85 1,936.15 1,945.80 0.0M
2023-02-17 2,008.00 2,029.00 1,997.30 2,005.00 0.0M
2023-02-16 2,060.00 2,060.00 2,016.00 2,027.30 0.0M
2023-02-15 2,050.00 2,084.45 2,026.00 2,059.50 0.0M
2023-02-14 1,900.05 2,085.15 1,900.05 2,050.50 0.0M
2023-02-13 1,925.10 1,954.45 1,892.05 1,921.75 0.0M
2023-02-10 1,945.90 2,000.00 1,910.00 1,925.10 0.0M
2023-02-09 1,890.00 1,961.00 1,890.00 1,948.60 0.0M
2023-02-08 1,876.60 1,930.00 1,876.60 1,903.00 0.0M
2023-02-07 1,913.50 1,913.50 1,855.00 1,883.90 0.0M
2023-02-06 1,884.90 1,919.50 1,870.65 1,903.95 0.0M
2023-02-03 1,891.90 1,892.40 1,869.45 1,884.90 0.0M
2023-02-02 1,862.05 1,912.45 1,862.00 1,884.75 0.0M
2023-02-01 1,888.70 1,894.60 1,858.60 1,878.15 0.0M
2023-01-31 1,878.85 1,890.40 1,870.00 1,879.30 0.0M
2023-01-30 1,896.65 1,910.40 1,872.60 1,880.95 0.0M
2023-01-27 1,899.30 1,903.45 1,862.50 1,887.20 0.0M
2023-01-25 1,899.45 1,919.95 1,885.65 1,899.70 0.0M
2023-01-24 1,900.05 1,922.35 1,887.95 1,903.95 0.0M
2023-01-23 1,914.40 1,939.60 1,900.00 1,909.70 0.0M
2023-01-20 1,925.30 1,959.00 1,915.50 1,925.15 0.0M
2023-01-19 1,932.10 1,964.00 1,917.05 1,936.90 0.0M
2023-01-18 1,904.15 1,936.35 1,904.15 1,928.25 0.0M
2023-01-17 1,905.80 1,922.00 1,888.00 1,912.45 0.0M
2023-01-16 1,912.40 1,922.95 1,889.30 1,906.05 0.0M
2023-01-13 1,916.55 1,925.00 1,897.10 1,906.05 0.0M
2023-01-12 1,918.60 1,934.90 1,895.60 1,907.00 0.0M
2023-01-11 1,895.90 1,920.45 1,881.10 1,915.65 0.0M
2023-01-10 1,916.70 1,927.20 1,850.00 1,886.45 0.0M
2023-01-09 1,925.05 1,949.95 1,899.50 1,927.55 0.0M
2023-01-06 1,916.50 1,940.00 1,902.10 1,910.70 0.0M
2023-01-05 1,910.00 1,920.00 1,900.00 1,915.30 0.0M
2023-01-04 1,905.40 1,940.00 1,883.10 1,912.45 0.0M
2023-01-03 1,886.00 1,903.00 1,878.65 1,897.80 0.0M
2023-01-02 1,883.90 1,895.95 1,870.05 1,886.00 0.0M