Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
37.89
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 26.60 26.60 25.85 26.10 0.3M
2023-12-28 26.35 26.80 25.55 26.60 0.4M
2023-12-27 26.15 26.90 26.05 26.15 0.3M
2023-12-26 25.35 26.15 25.30 25.80 0.3M
2023-12-22 25.50 25.85 25.15 25.25 0.3M
2023-12-21 24.90 25.75 24.60 25.25 0.3M
2023-12-20 26.50 26.90 24.80 25.00 0.5M
2023-12-19 26.35 26.65 26.05 26.20 0.2M
2023-12-18 26.30 26.70 26.20 26.30 0.2M
2023-12-15 26.40 27.20 26.25 26.35 0.5M
2023-12-14 26.85 27.10 26.20 26.25 0.3M
2023-12-13 26.75 27.00 26.45 26.60 0.3M
2023-12-12 26.55 27.20 26.05 26.50 0.7M
2023-12-11 25.75 26.50 25.65 26.25 0.3M
2023-12-08 26.10 26.45 25.55 25.65 0.3M
2023-12-07 25.90 26.85 25.60 26.00 0.5M
2023-12-06 25.75 26.15 25.25 25.90 0.4M
2023-12-05 25.45 25.55 24.95 25.40 0.3M
2023-12-04 25.40 25.55 24.90 25.00 0.3M
2023-12-01 25.40 25.70 24.90 24.95 0.2M
2023-11-30 24.90 25.85 24.65 24.95 0.4M
2023-11-29 25.45 25.45 24.80 24.90 0.2M
2023-11-28 25.90 25.90 24.90 25.10 0.2M
2023-11-24 25.95 26.00 25.50 25.60 0.1M
2023-11-23 25.25 25.95 25.15 25.75 0.3M
2023-11-22 25.25 25.55 24.95 25.20 0.2M
2023-11-21 26.00 26.00 25.25 25.40 0.3M
2023-11-20 26.10 26.10 25.40 25.60 0.2M
2023-11-17 26.30 26.35 25.40 25.75 0.2M
2023-11-16 25.50 26.60 25.50 25.85 0.4M
2023-11-15 26.05 26.25 25.75 25.80 0.2M
2023-11-13 26.25 26.25 25.65 25.80 0.1M
2023-11-12 26.25 26.30 25.70 25.90 0.1M
2023-11-10 25.70 26.00 25.20 25.50 0.3M
2023-11-09 25.90 26.15 25.55 25.65 0.2M
2023-11-08 25.80 26.35 25.70 25.80 0.2M
2023-11-07 26.10 26.55 25.60 25.80 0.3M
2023-11-06 26.20 27.15 25.85 26.10 0.5M
2023-11-03 26.25 26.90 26.05 26.20 0.3M
2023-11-02 25.35 26.70 25.25 26.20 0.3M
2023-11-01 25.00 25.65 25.00 25.10 0.1M
2023-10-31 25.45 25.70 25.05 25.20 0.1M
2023-10-30 25.30 25.55 24.90 25.15 0.3M
2023-10-27 25.25 25.85 25.10 25.40 0.2M
2023-10-26 24.60 25.30 23.85 24.90 0.3M
2023-10-25 25.90 26.30 24.30 24.90 0.4M
2023-10-23 27.15 27.60 25.10 25.90 0.5M
2023-10-20 28.30 28.65 27.15 27.35 0.4M
2023-10-19 27.95 28.85 27.50 28.15 0.5M
2023-10-18 29.00 29.15 27.60 28.05 0.5M
2023-10-17 29.00 29.90 28.50 28.80 1.2M
2023-10-16 27.35 29.70 26.90 28.70 2.0M
2023-10-13 27.05 28.15 27.00 27.25 0.5M
2023-10-12 27.40 27.65 27.00 27.15 0.3M
2023-10-11 30.05 30.05 27.05 27.40 1.7M
2023-10-10 27.15 27.90 26.80 27.05 0.7M
2023-10-09 26.50 28.85 26.25 27.15 1.3M
2023-10-06 27.75 27.95 26.85 27.20 1.0M
2023-10-05 24.55 27.55 24.55 27.30 2.3M
2023-10-04 24.55 25.00 24.40 24.65 0.2M
2023-10-03 24.70 25.30 24.60 24.70 0.3M
2023-09-29 25.10 25.40 24.60 24.80 0.3M
2023-09-28 25.70 25.75 24.90 25.05 0.3M
2023-09-27 25.75 25.85 25.20 25.45 0.2M
2023-09-26 26.40 26.45 25.50 25.65 0.4M
2023-09-25 24.75 26.70 24.75 26.25 1.7M
2023-09-22 24.20 25.15 23.85 24.55 0.6M
2023-09-21 24.60 24.80 23.90 24.05 0.2M
2023-09-20 24.50 25.20 24.15 24.40 0.3M
2023-09-18 24.85 25.30 24.25 24.60 0.5M
2023-09-15 24.55 25.20 24.45 24.75 0.7M
2023-09-14 24.00 24.60 23.90 24.35 0.3M
2023-09-13 23.75 24.15 23.20 23.70 0.5M
2023-09-12 24.90 24.90 23.35 23.65 0.6M
2023-09-11 25.20 25.20 24.50 24.70 0.5M
2023-09-08 24.30 25.20 24.15 24.80 1.9M
2023-09-07 23.65 24.30 23.10 23.95 1.9M
2023-09-06 24.40 24.90 23.35 23.55 1.3M
2023-09-05 26.00 26.40 23.70 24.05 1.2M
2023-09-04 26.95 27.25 25.60 25.80 0.7M
2023-09-01 26.20 27.45 26.20 26.80 0.3M
2023-08-31 26.80 27.35 26.00 26.40 0.7M
2023-08-30 26.25 26.65 25.80 26.35 0.7M
2023-08-29 26.80 26.80 25.85 26.00 0.3M
2023-08-28 27.60 27.65 26.30 26.50 0.5M
2023-08-25 27.60 27.95 26.40 27.25 0.5M
2023-08-24 27.65 28.75 27.05 27.45 1.6M
2023-08-23 27.75 28.20 26.85 27.55 0.9M
2023-08-22 29.90 29.95 27.40 27.65 0.8M
2023-08-21 29.10 30.15 28.55 29.70 1.2M
2023-08-18 26.80 28.80 26.60 28.40 2.0M
2023-08-17 25.50 28.30 25.00 26.55 1.2M
2023-08-16 25.10 25.70 24.80 25.45 0.2M
2023-08-14 24.95 25.35 24.25 25.10 0.3M
2023-08-11 24.20 26.00 23.70 24.85 0.9M
2023-08-10 22.60 24.30 22.60 23.85 0.4M
2023-08-09 23.00 23.20 22.75 22.95 0.1M
2023-08-08 23.00 23.40 22.75 22.90 0.3M
2023-08-07 23.45 23.50 22.85 22.95 0.1M
2023-08-04 23.15 23.50 22.75 23.10 0.2M
2023-08-03 23.40 23.45 22.80 22.90 0.1M
2023-08-02 23.85 24.10 22.85 23.10 0.1M
2023-08-01 23.65 24.25 23.60 23.85 0.1M
2023-07-31 23.95 23.95 23.45 23.65 0.1M
2023-07-28 23.40 24.30 22.95 23.50 0.3M
2023-07-27 23.30 23.40 22.90 23.10 0.2M
2023-07-26 23.30 23.30 22.60 22.90 0.2M
2023-07-25 23.40 23.50 22.85 22.90 0.1M
2023-07-24 23.25 23.25 22.70 22.90 0.1M
2023-07-21 23.40 23.40 22.75 22.80 0.1M
2023-07-20 23.40 23.40 22.85 22.95 0.2M
2023-07-19 23.45 23.50 22.90 23.00 0.1M
2023-07-18 23.30 23.50 22.85 23.30 0.1M
2023-07-17 23.75 23.85 23.20 23.30 0.1M
2023-07-14 23.45 23.80 23.20 23.35 0.1M
2023-07-13 23.95 24.10 23.25 23.60 0.1M
2023-07-12 24.25 24.25 23.30 23.70 0.1M
2023-07-11 24.35 24.35 23.65 24.00 0.2M
2023-07-10 24.30 24.45 23.75 23.90 0.1M
2023-07-07 24.40 24.55 23.50 23.95 0.2M
2023-07-06 23.50 24.40 23.10 24.05 0.4M
2023-07-05 23.00 23.45 22.60 23.25 0.2M
2023-07-04 22.25 23.20 22.00 22.75 0.3M
2023-07-03 21.95 22.60 21.85 22.15 0.2M
2023-06-30 21.80 22.15 21.55 21.80 0.1M
2023-06-28 22.10 22.25 21.50 21.80 0.1M
2023-06-27 22.20 22.45 21.65 21.80 0.1M
2023-06-26 21.40 22.80 21.35 22.00 0.1M
2023-06-23 21.70 21.70 21.30 21.40 0.1M
2023-06-22 22.00 22.00 21.60 21.65 0.1M
2023-06-21 22.05 22.30 21.60 21.80 0.1M
2023-06-20 22.20 22.35 21.85 22.00 0.1M
2023-06-19 22.10 22.25 21.90 22.05 0.1M
2023-06-16 21.95 22.25 21.80 22.05 0.1M
2023-06-15 21.90 22.20 21.60 21.75 0.1M
2023-06-14 22.25 22.35 21.65 21.85 0.3M
2023-06-13 22.10 22.40 21.95 22.00 0.1M
2023-06-12 22.00 22.40 21.80 22.10 0.1M
2023-06-09 22.25 22.35 21.85 22.00 0.1M
2023-06-08 21.90 22.60 21.75 21.95 0.3M
2023-06-07 21.70 21.90 21.55 21.75 0.2M
2023-06-06 21.55 21.70 21.10 21.50 0.1M
2023-06-05 21.75 22.00 21.30 21.55 0.1M
2023-06-02 21.30 21.75 21.30 21.45 0.1M
2023-06-01 21.05 21.55 21.05 21.25 0.0M
2023-05-31 21.85 21.85 20.85 21.15 0.1M
2023-05-30 21.65 21.85 21.30 21.65 0.1M
2023-05-29 21.55 21.80 20.15 21.45 0.2M
2023-05-26 22.40 22.40 21.45 21.60 0.1M
2023-05-25 22.50 22.75 22.00 22.20 0.1M
2023-05-24 22.05 22.45 22.05 22.20 0.0M
2023-05-23 22.10 22.65 22.10 22.25 0.1M
2023-05-22 22.60 22.80 21.80 22.25 0.1M
2023-05-19 22.90 23.00 22.25 22.50 0.1M
2023-05-18 23.00 23.20 22.55 22.65 0.1M
2023-05-17 23.00 23.60 22.75 22.95 0.2M
2023-05-16 22.75 23.25 22.70 22.95 0.2M
2023-05-15 22.55 22.95 22.40 22.60 0.3M
2023-05-12 21.90 23.20 21.55 22.50 0.2M
2023-05-11 21.85 22.00 21.75 21.85 0.0M
2023-05-10 22.10 22.10 21.25 21.75 0.1M
2023-05-09 22.40 22.40 21.35 21.80 0.1M
2023-05-08 22.65 22.65 22.05 22.10 0.2M
2023-05-05 23.00 23.00 22.20 22.30 0.1M
2023-05-04 22.25 22.90 22.15 22.60 0.2M
2023-05-03 21.95 22.55 21.75 22.25 0.2M
2023-05-02 22.20 22.30 21.75 21.80 0.1M
2023-04-28 22.20 22.20 21.70 21.90 0.3M
2023-04-27 21.80 22.20 21.40 21.85 0.1M
2023-04-26 22.25 22.30 21.50 21.60 0.1M
2023-04-25 21.50 22.15 21.10 21.95 0.2M
2023-04-24 21.35 21.70 20.55 21.40 0.1M
2023-04-21 21.10 21.70 20.65 21.35 0.3M
2023-04-20 21.00 21.35 20.60 20.85 0.1M
2023-04-19 20.95 21.25 20.20 20.80 0.1M
2023-04-18 21.15 21.65 20.80 20.95 0.1M
2023-04-17 21.45 21.45 20.90 21.15 0.0M
2023-04-13 21.65 21.70 21.00 21.35 0.1M
2023-04-12 21.45 22.15 21.30 21.45 0.3M
2023-04-11 20.85 21.80 20.85 21.25 0.2M
2023-04-10 21.35 21.40 20.80 21.05 0.1M
2023-04-06 21.20 21.40 20.50 21.05 0.2M
2023-04-05 20.45 21.20 20.25 21.00 0.3M
2023-04-03 20.35 20.80 20.10 20.35 0.2M
2023-03-31 19.65 21.25 19.30 20.00 0.6M
2023-03-29 18.45 19.85 18.10 19.65 0.9M
2023-03-28 18.15 18.80 17.85 18.20 0.2M
2023-03-27 18.55 18.85 17.15 18.30 0.5M
2023-03-24 18.05 19.35 17.90 18.25 0.6M
2023-03-23 17.30 18.90 17.15 18.05 0.9M
2023-03-22 17.30 17.60 16.80 17.30 0.7M
2023-03-21 17.25 17.60 17.00 17.10 0.5M
2023-03-20 17.60 17.60 16.90 17.30 0.4M
2023-03-17 17.20 18.80 17.20 17.50 0.8M
2023-03-16 17.60 17.75 16.90 17.05 0.3M
2023-03-15 18.40 18.60 17.35 17.55 0.2M
2023-03-14 19.00 19.85 17.90 18.10 0.4M
2023-03-13 19.80 19.90 18.60 18.75 0.4M
2023-03-10 19.90 19.95 19.40 19.60 0.2M
2023-03-09 20.35 20.45 19.50 19.65 0.3M
2023-03-08 19.90 20.35 19.55 20.15 0.2M
2023-03-06 19.80 20.50 19.60 19.85 0.4M
2023-03-03 19.50 19.90 19.45 19.60 0.2M
2023-03-02 19.70 20.00 19.15 19.20 0.4M
2023-03-01 19.50 20.00 19.30 19.70 0.2M
2023-02-28 19.70 20.00 19.15 19.25 0.3M
2023-02-27 20.65 20.90 19.70 19.75 0.4M
2023-02-24 21.85 21.85 20.50 20.60 0.5M
2023-02-23 22.35 22.35 21.25 21.55 0.3M
2023-02-22 23.45 23.70 20.65 22.10 0.6M
2023-02-21 24.45 24.50 23.15 23.45 0.2M
2023-02-20 24.25 24.90 24.10 24.25 0.2M
2023-02-17 24.35 24.55 24.15 24.25 0.1M
2023-02-16 24.75 25.10 24.05 24.25 0.1M
2023-02-15 25.15 25.35 24.60 24.75 0.1M
2023-02-14 25.95 25.95 24.90 25.05 0.1M
2023-02-13 25.90 25.90 25.35 25.65 0.2M
2023-02-10 25.85 26.35 25.65 25.95 0.2M
2023-02-09 25.50 26.05 25.40 25.85 0.3M
2023-02-08 26.10 26.10 25.50 25.65 0.1M
2023-02-07 25.95 26.00 25.45 25.80 0.2M
2023-02-06 25.40 26.00 25.10 25.80 0.3M
2023-02-03 26.00 26.00 25.00 25.55 0.2M
2023-02-02 25.05 26.25 25.05 25.85 0.3M
2023-02-01 26.45 26.50 24.80 25.30 0.4M
2023-01-31 25.80 26.50 25.45 26.05 0.3M
2023-01-30 26.00 26.45 25.10 25.50 0.3M
2023-01-27 26.75 26.75 25.35 25.55 0.5M
2023-01-25 27.70 27.75 25.75 26.15 0.3M
2023-01-24 25.95 28.80 25.80 27.50 1.1M
2023-01-23 25.10 27.60 24.60 25.75 0.5M
2023-01-20 24.95 25.10 24.60 24.85 0.1M
2023-01-19 24.95 25.10 24.50 24.95 0.2M
2023-01-18 24.90 25.00 24.50 24.70 0.1M
2023-01-17 24.75 24.80 24.30 24.60 0.2M
2023-01-16 25.15 25.15 24.45 24.55 0.1M
2023-01-13 24.60 25.15 24.35 24.80 0.1M
2023-01-12 24.60 25.25 24.20 24.45 0.2M
2023-01-11 24.85 25.05 24.60 24.70 0.1M
2023-01-10 25.05 25.05 24.50 24.65 0.1M
2023-01-09 25.40 25.50 24.85 24.95 0.2M
2023-01-06 25.75 25.75 25.05 25.15 0.2M
2023-01-05 25.95 26.30 25.40 25.50 0.2M
2023-01-04 26.45 26.95 25.75 25.95 0.3M
2023-01-03 26.85 27.15 25.95 26.20 0.3M
2023-01-02 27.00 27.05 26.70 26.85 0.3M