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
2025-09-26 39.54 39.88 37.55 37.89 0.3M
2025-09-25 39.91 40.11 39.72 39.83 0.1M
2025-09-24 40.11 40.37 39.90 40.00 0.1M
2025-09-23 40.66 40.90 40.01 40.19 0.1M
2025-09-22 40.97 41.00 40.33 40.56 0.1M
2025-09-19 41.44 41.90 40.91 41.00 0.1M
2025-09-18 41.05 41.90 40.95 41.03 0.2M
2025-09-17 40.95 41.25 40.62 40.98 0.2M
2025-09-16 40.30 41.47 40.11 40.59 0.2M
2025-09-15 39.62 40.40 39.62 39.89 0.1M
2025-09-12 40.20 40.57 39.50 39.76 0.2M
2025-09-11 40.44 41.15 40.20 40.24 0.1M
2025-09-10 40.75 41.16 40.08 40.38 0.2M
2025-09-09 40.23 40.76 40.10 40.27 0.1M
2025-09-08 40.20 40.89 40.07 40.25 0.1M
2025-09-05 41.41 41.44 40.02 40.18 0.2M
2025-09-04 41.88 42.10 40.80 40.93 0.1M
2025-09-03 40.87 41.50 40.82 41.19 0.1M
2025-09-02 41.00 41.50 40.64 41.09 0.2M
2025-09-01 40.02 41.38 40.02 40.57 0.2M
2025-08-29 40.31 41.29 39.90 40.02 0.1M
2025-08-28 40.70 41.60 40.05 40.26 0.2M
2025-08-26 41.60 41.87 41.05 41.18 0.1M
2025-08-25 42.67 43.09 41.61 41.88 0.2M
2025-08-22 41.90 42.99 41.65 42.60 0.2M
2025-08-21 42.01 43.15 41.53 41.92 0.3M
2025-08-20 41.70 42.60 41.62 41.93 0.2M
2025-08-19 41.96 42.16 41.50 41.65 0.2M
2025-08-18 42.00 42.44 41.82 42.05 0.1M
2025-08-14 41.78 42.01 41.05 41.70 0.2M
2025-08-13 42.29 42.44 41.67 41.78 0.2M
2025-08-12 42.81 43.09 41.90 42.15 0.2M
2025-08-11 43.18 43.68 42.24 42.81 0.2M
2025-08-08 44.95 45.24 42.55 42.84 0.6M
2025-08-07 43.68 46.99 42.62 45.45 2.3M
2025-08-06 43.05 45.36 43.02 43.47 0.5M
2025-08-05 42.19 45.54 42.05 43.82 0.8M
2025-08-04 41.99 42.49 41.56 42.32 0.1M
2025-08-01 43.15 43.25 41.47 41.63 0.2M
2025-07-31 43.89 43.89 42.55 42.72 0.2M
2025-07-30 43.72 44.75 43.35 44.37 0.2M
2025-07-29 43.36 44.00 42.56 43.52 0.1M
2025-07-28 44.26 44.39 42.90 43.11 0.2M
2025-07-25 45.99 46.39 43.55 44.26 0.4M
2025-07-24 45.40 45.40 44.41 44.72 0.3M
2025-07-23 45.48 45.75 44.50 44.94 0.2M
2025-07-22 46.00 46.40 45.00 45.15 0.3M
2025-07-21 47.99 47.99 44.70 45.45 0.4M
2025-07-18 47.70 47.70 45.82 46.32 0.3M
2025-07-17 47.05 48.30 46.73 47.22 0.7M
2025-07-16 46.70 47.70 46.14 46.60 0.6M
2025-07-15 46.11 46.68 45.90 46.14 0.2M
2025-07-14 45.39 47.25 44.40 46.05 0.8M
2025-07-11 45.78 45.90 44.69 45.24 0.1M
2025-07-10 46.20 46.53 45.34 45.78 0.2M
2025-07-09 45.90 46.70 45.48 45.87 0.3M
2025-07-08 46.02 46.70 45.35 45.60 0.2M
2025-07-07 46.60 48.31 45.58 45.76 0.4M
2025-07-04 46.44 46.88 45.66 46.55 0.2M
2025-07-03 46.02 47.11 45.91 46.43 0.4M
2025-07-02 46.21 47.00 45.43 46.06 0.2M
2025-07-01 45.99 46.50 45.50 45.97 0.3M
2025-06-30 46.30 47.40 45.20 45.69 0.7M
2025-06-27 46.60 46.99 46.01 46.17 0.2M
2025-06-26 47.17 47.58 46.00 46.28 0.4M
2025-06-25 47.34 48.30 46.80 46.96 0.4M
2025-06-24 47.64 49.10 46.66 47.10 0.6M
2025-06-23 46.37 48.30 45.26 47.64 1.2M
2025-06-20 43.23 49.40 43.15 46.57 8.0M
2025-06-19 44.51 44.72 42.71 42.99 0.3M
2025-06-18 45.49 45.72 44.10 44.41 0.3M
2025-06-17 46.89 47.32 45.09 45.29 0.4M
2025-06-16 47.16 47.63 45.83 46.47 0.3M
2025-06-13 46.00 49.07 45.01 47.27 0.8M
2025-06-12 48.73 49.06 46.95 47.27 0.4M
2025-06-11 48.94 50.90 48.00 48.49 1.0M
2025-06-10 46.56 48.90 46.56 48.51 1.1M
2025-06-09 46.65 47.69 45.94 46.33 0.5M
2025-06-06 47.37 48.40 45.91 46.24 0.7M
2025-06-05 44.50 49.85 44.01 47.14 6.6M
2025-06-04 44.51 44.52 42.90 43.40 0.3M
2025-06-03 45.09 46.80 44.16 44.72 1.5M
2025-06-02 40.99 44.89 40.15 44.24 1.8M
2025-05-30 41.15 41.35 40.32 40.71 0.2M
2025-05-29 41.30 41.86 41.01 41.18 0.2M
2025-05-28 41.15 41.85 41.02 41.30 0.2M
2025-05-27 41.50 41.62 40.64 40.97 0.2M
2025-05-26 41.59 42.04 41.25 41.45 0.2M
2025-05-23 41.50 42.41 41.20 41.45 0.2M
2025-05-22 42.00 42.05 40.80 41.03 0.3M
2025-05-21 41.12 43.88 40.03 42.39 1.3M
2025-05-20 42.70 42.77 40.86 41.12 0.2M
2025-05-19 42.17 43.49 41.78 42.18 0.4M
2025-05-16 41.50 42.15 40.78 41.97 0.3M
2025-05-15 40.41 41.47 40.41 40.96 0.2M
2025-05-14 40.40 40.90 39.86 40.56 0.2M
2025-05-13 39.75 40.39 39.11 39.80 0.2M
2025-05-12 39.60 39.99 38.17 39.74 0.4M
2025-05-09 37.00 37.00 35.50 36.50 0.2M
2025-05-08 38.60 39.59 36.96 37.19 0.3M
2025-05-07 37.75 38.30 37.11 38.05 0.3M
2025-05-06 40.39 41.09 38.07 38.30 0.4M
2025-05-05 40.00 40.50 39.62 40.38 0.2M
2025-05-02 40.30 41.10 39.95 40.16 0.2M
2025-04-30 41.25 41.46 40.01 40.26 0.2M
2025-04-29 41.85 42.90 40.55 41.38 0.4M
2025-04-28 41.90 43.00 41.22 41.56 0.3M
2025-04-25 43.90 44.19 41.40 42.21 0.5M
2025-04-24 44.16 45.09 43.75 43.90 0.5M
2025-04-23 45.10 45.94 43.70 44.00 0.8M
2025-04-22 45.40 46.30 44.10 45.09 1.1M
2025-04-21 43.50 46.50 42.54 45.02 3.7M
2025-04-17 36.75 44.14 36.34 43.33 4.9M
2025-04-16 36.49 37.45 36.34 36.79 0.2M
2025-04-15 35.00 36.60 34.99 36.34 0.2M
2025-04-11 34.35 35.10 34.10 34.31 0.2M
2025-04-09 34.30 34.49 33.50 33.84 0.2M
2025-04-08 33.95 35.49 33.71 34.32 0.2M
2025-04-07 31.20 33.62 30.15 33.47 0.3M
2025-04-04 37.79 37.84 34.92 35.26 0.5M
2025-04-03 36.30 38.24 36.30 37.83 0.2M
2025-04-02 36.81 38.00 36.01 37.24 0.3M
2025-04-01 35.51 37.10 35.51 36.81 0.2M
2025-03-28 36.83 37.39 35.50 35.69 0.3M
2025-03-27 35.15 38.04 34.86 36.83 0.6M
2025-03-26 36.60 36.92 35.03 35.39 0.2M
2025-03-25 37.40 38.70 36.26 36.59 0.3M
2025-03-24 37.27 38.80 36.50 37.31 0.4M
2025-03-21 36.79 37.60 36.16 36.65 0.3M
2025-03-20 36.32 37.05 35.95 36.16 0.2M
2025-03-19 35.50 36.65 35.50 36.30 0.3M
2025-03-18 34.51 35.51 34.10 34.96 0.5M
2025-03-17 34.60 34.88 33.50 33.77 0.1M
2025-03-13 34.80 35.35 34.02 34.43 0.2M
2025-03-12 34.89 35.89 34.80 35.09 0.1M
2025-03-11 35.40 35.40 34.25 35.14 0.1M
2025-03-10 36.80 37.75 35.12 35.53 0.2M
2025-03-07 36.42 38.14 36.27 37.24 0.2M
2025-03-06 36.50 37.05 35.72 36.42 0.5M
2025-03-05 33.97 36.69 33.97 34.94 0.2M
2025-03-04 32.49 34.00 31.36 33.43 0.2M
2025-03-03 34.54 35.24 31.76 32.80 0.4M
2025-02-28 36.00 36.00 33.80 34.48 0.4M
2025-02-27 37.85 37.95 35.51 36.17 0.2M
2025-02-25 37.70 38.61 37.34 37.69 0.1M
2025-02-24 38.60 38.60 37.08 37.63 0.2M
2025-02-21 39.70 40.53 38.40 38.62 0.2M
2025-02-20 38.40 39.79 38.32 39.52 0.2M
2025-02-19 36.96 39.09 36.42 38.95 0.3M
2025-02-18 38.75 39.55 36.50 37.02 0.4M
2025-02-17 41.00 41.25 38.49 38.68 0.6M
2025-02-14 42.61 43.46 40.80 41.15 0.2M
2025-02-13 42.98 43.62 42.22 42.47 0.2M
2025-02-12 43.00 43.95 41.34 42.82 0.3M
2025-02-11 44.94 44.94 43.15 43.62 0.2M
2025-02-10 46.49 46.93 45.00 45.18 0.1M
2025-02-07 46.80 47.36 45.86 46.16 0.2M
2025-02-06 46.70 48.00 46.01 46.12 0.3M
2025-02-05 46.50 47.62 45.88 46.29 0.2M
2025-02-04 45.31 46.39 45.31 46.12 0.1M
2025-02-03 46.20 46.20 45.11 45.31 0.1M
2025-02-01 46.49 47.40 45.99 46.13 0.2M
2025-01-31 46.05 46.88 45.81 46.44 0.2M
2025-01-30 46.45 46.77 45.60 46.02 0.2M
2025-01-29 46.50 47.61 45.31 45.78 0.5M
2025-01-28 46.40 47.50 42.90 45.05 0.4M
2025-01-27 48.00 48.00 45.47 45.70 0.3M
2025-01-24 49.15 49.35 47.22 47.45 0.2M
2025-01-23 49.45 50.50 48.05 48.60 0.3M
2025-01-22 51.00 51.09 49.00 49.33 0.2M
2025-01-21 50.20 52.45 50.10 51.15 0.7M
2025-01-20 50.00 53.10 49.15 51.14 0.7M
2025-01-17 47.32 50.70 46.50 50.23 0.9M
2025-01-16 46.99 48.17 46.99 47.33 0.2M
2025-01-15 47.61 47.99 46.00 46.71 0.4M
2025-01-14 44.31 47.61 44.31 47.05 0.6M
2025-01-13 46.90 46.90 43.20 44.31 0.6M
2025-01-10 48.85 49.19 46.12 47.00 0.6M
2025-01-09 48.74 49.80 47.68 48.68 0.5M
2025-01-08 48.60 49.98 47.92 48.81 0.5M
2025-01-07 45.56 49.90 45.56 49.53 1.0M
2025-01-06 48.97 49.29 45.30 45.70 0.6M
2025-01-03 48.07 49.73 47.93 48.78 0.5M
2025-01-02 48.20 48.70 47.60 47.96 0.2M
2025-01-01 47.60 48.90 47.31 48.19 0.4M