Paradeep Phosphates Ltd (PRAO)

PRAO
🏛️ インド →
182.45
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 68.10 69.10 67.45 67.85 2.9M
2023-12-28 68.85 69.45 67.70 67.95 4.9M
2023-12-27 69.50 71.15 67.90 68.85 4.8M
2023-12-26 69.50 70.50 68.85 69.10 2.6M
2023-12-22 67.90 69.95 67.65 69.00 3.3M
2023-12-21 65.10 68.10 65.10 67.20 3.4M
2023-12-20 70.90 72.35 66.25 66.55 6.0M
2023-12-19 71.00 71.55 70.00 70.60 3.1M
2023-12-18 72.40 73.00 70.30 71.15 4.1M
2023-12-15 71.85 74.20 71.50 71.90 4.9M
2023-12-14 73.45 73.95 71.50 71.85 7.5M
2023-12-13 69.45 73.30 68.70 72.65 15.4M
2023-12-12 68.85 70.40 67.85 68.95 4.0M
2023-12-11 68.75 69.30 67.85 68.50 2.7M
2023-12-08 68.50 70.40 67.20 68.55 4.9M
2023-12-07 69.50 70.25 67.75 68.15 4.7M
2023-12-06 67.30 69.80 66.75 69.30 10.1M
2023-12-05 66.25 68.30 65.90 66.85 5.0M
2023-12-04 66.00 67.60 65.10 66.20 5.3M
2023-12-01 65.50 65.95 64.75 64.95 2.3M
2023-11-30 65.75 66.05 64.60 65.15 1.9M
2023-11-29 66.40 66.55 65.25 65.60 1.8M
2023-11-28 64.80 66.70 64.60 66.10 4.7M
2023-11-24 65.85 66.30 64.25 64.50 2.1M
2023-11-23 64.30 66.00 64.10 65.60 3.1M
2023-11-22 64.45 66.10 63.80 64.10 3.9M
2023-11-21 63.10 65.40 62.90 64.15 7.0M
2023-11-20 62.30 64.60 62.30 62.60 2.6M
2023-11-17 62.45 62.70 62.10 62.20 1.2M
2023-11-16 62.40 63.20 62.15 62.35 1.2M
2023-11-15 63.85 63.85 62.00 62.35 1.7M
2023-11-13 63.75 64.30 62.80 63.00 1.5M
2023-11-12 63.35 63.95 63.35 63.75 0.6M
2023-11-10 63.00 63.40 62.55 62.90 2.0M
2023-11-09 63.30 63.55 62.60 62.70 0.9M
2023-11-08 63.60 64.00 62.90 63.10 1.5M
2023-11-07 64.00 64.20 63.05 63.40 1.5M
2023-11-06 64.70 65.10 63.60 63.80 1.8M
2023-11-03 63.60 64.80 63.60 64.05 2.1M
2023-11-02 64.45 65.00 62.75 63.20 2.7M
2023-11-01 63.75 65.75 62.60 63.50 9.0M
2023-10-31 60.85 62.85 60.80 61.45 2.4M
2023-10-30 60.55 61.05 59.50 60.55 1.2M
2023-10-27 59.45 61.35 58.85 60.55 4.2M
2023-10-26 62.00 62.00 58.65 58.95 7.0M
2023-10-25 63.00 64.40 61.75 62.20 2.3M
2023-10-23 65.70 66.15 62.75 63.10 2.7M
2023-10-20 66.80 67.60 65.45 65.70 1.3M
2023-10-19 66.75 67.60 66.20 66.95 1.8M
2023-10-18 68.20 68.30 66.30 66.85 2.6M
2023-10-17 68.55 69.65 67.60 67.95 2.8M
2023-10-16 67.80 69.70 67.30 67.90 4.6M
2023-10-13 67.50 68.80 67.20 67.80 1.9M
2023-10-12 67.35 68.90 67.05 68.00 2.8M
2023-10-11 67.00 67.70 66.75 66.95 2.0M
2023-10-10 66.30 67.40 66.30 66.85 1.5M
2023-10-09 68.00 68.00 66.00 66.30 2.6M
2023-10-06 70.60 71.10 68.25 68.60 3.0M
2023-10-05 71.30 71.80 70.10 70.40 1.4M
2023-10-04 71.95 72.20 70.25 70.50 2.3M
2023-10-03 71.90 73.55 71.60 72.10 2.7M
2023-09-29 72.00 72.35 71.20 71.75 1.4M
2023-09-28 71.20 72.40 70.40 71.80 2.3M
2023-09-27 71.80 72.60 70.25 70.90 2.1M
2023-09-26 71.45 73.25 71.35 71.70 1.8M
2023-09-25 71.50 73.65 71.15 71.55 2.1M
2023-09-22 72.05 72.70 70.90 71.15 1.6M
2023-09-21 74.15 75.40 71.45 72.00 6.7M
2023-09-20 71.45 74.25 70.00 73.70 4.3M
2023-09-18 71.00 73.25 70.30 72.10 3.5M
2023-09-15 72.20 73.00 70.60 71.10 3.0M
2023-09-14 69.65 72.50 68.80 72.20 5.3M
2023-09-13 67.50 69.00 64.75 68.65 5.5M
2023-09-12 73.45 73.50 66.75 67.20 7.3M
2023-09-11 73.00 74.25 72.35 72.95 3.6M
2023-09-08 73.65 73.70 71.80 72.50 2.9M
2023-09-07 73.65 74.75 72.75 73.35 5.0M
2023-09-06 72.65 74.40 71.00 73.20 5.6M
2023-09-05 73.30 74.45 71.30 72.20 3.4M
2023-09-04 72.70 74.15 71.80 72.60 3.7M
2023-09-01 70.75 73.85 70.60 72.15 8.1M
2023-08-31 69.90 72.00 69.60 70.40 4.5M
2023-08-30 69.40 71.90 69.15 69.60 4.6M
2023-08-29 68.55 69.60 68.25 69.10 2.6M
2023-08-28 69.25 70.40 68.15 68.45 2.9M
2023-08-25 68.10 69.80 67.10 68.75 3.8M
2023-08-24 70.75 71.85 68.15 68.45 6.6M
2023-08-23 67.00 70.50 66.50 70.15 12.9M
2023-08-22 62.65 67.25 62.65 66.35 7.3M
2023-08-21 63.25 63.50 62.30 62.50 1.3M
2023-08-18 63.25 63.45 62.70 63.05 1.0M
2023-08-17 62.95 63.65 62.80 63.15 1.1M
2023-08-16 62.80 63.75 62.40 63.00 1.4M
2023-08-14 63.55 63.55 62.05 63.05 1.5M
2023-08-11 64.80 65.10 63.50 63.65 1.5M
2023-08-10 65.50 65.95 64.50 64.60 1.5M
2023-08-09 66.50 67.20 65.20 65.55 2.2M
2023-08-08 65.70 66.50 65.00 65.95 2.1M
2023-08-07 64.80 67.50 64.80 65.65 6.6M
2023-08-04 63.70 65.75 63.25 64.80 4.4M
2023-08-03 59.90 63.75 59.10 63.00 14.3M
2023-08-02 68.00 68.50 64.60 65.40 7.6M
2023-08-01 65.10 68.40 64.95 67.65 9.7M
2023-07-31 63.80 65.50 63.60 65.00 3.3M
2023-07-28 63.75 63.85 63.00 63.50 1.4M
2023-07-27 64.20 65.15 63.20 63.85 2.2M
2023-07-26 63.60 66.30 63.10 63.80 7.7M
2023-07-25 63.50 63.90 62.80 63.10 1.7M
2023-07-24 63.15 65.00 62.60 63.15 2.4M
2023-07-21 61.90 63.50 61.00 63.15 3.5M
2023-07-20 61.55 63.25 60.75 62.15 5.4M
2023-07-19 62.25 62.65 60.80 61.15 2.5M
2023-07-18 63.25 63.80 61.10 61.85 3.3M
2023-07-17 63.15 64.00 62.60 62.90 2.3M
2023-07-14 64.25 64.40 62.60 62.90 3.0M
2023-07-13 64.90 66.40 63.25 63.85 6.0M
2023-07-12 63.10 65.00 62.50 64.35 3.7M
2023-07-11 63.50 63.80 62.55 62.85 1.6M
2023-07-10 64.70 64.70 62.50 63.35 3.1M
2023-07-07 65.40 65.70 63.65 64.25 3.7M
2023-07-06 62.80 66.65 62.75 65.45 12.3M
2023-07-05 62.70 63.70 62.30 62.80 2.4M
2023-07-04 62.80 64.15 61.40 62.50 3.2M
2023-07-03 63.50 63.65 62.30 62.50 2.1M
2023-06-30 62.70 63.60 61.40 63.20 3.3M
2023-06-28 62.00 63.75 61.55 62.35 3.3M
2023-06-27 62.05 62.40 61.40 61.85 2.0M
2023-06-26 62.40 63.85 61.10 61.65 4.9M
2023-06-23 63.85 64.40 61.25 62.05 7.4M
2023-06-22 60.10 64.20 59.95 63.60 26.2M
2023-06-21 58.10 60.00 58.10 58.45 3.7M
2023-06-20 58.30 59.25 57.75 57.95 3.3M
2023-06-19 57.30 58.80 56.65 58.10 3.0M
2023-06-16 56.90 57.65 56.50 56.95 1.3M
2023-06-15 57.55 58.10 56.20 56.55 1.6M
2023-06-14 59.25 59.85 57.10 57.30 2.4M
2023-06-13 56.60 59.80 56.40 58.80 4.6M
2023-06-12 56.80 57.60 56.25 56.35 1.5M
2023-06-09 57.65 57.65 56.50 56.80 1.1M
2023-06-08 58.80 59.25 56.55 57.25 1.9M
2023-06-07 59.00 59.70 58.05 58.65 4.0M
2023-06-06 53.80 59.10 53.80 58.55 9.5M
2023-06-05 54.45 54.55 53.50 53.80 0.8M
2023-06-02 54.75 55.20 54.00 54.20 0.8M
2023-06-01 54.15 55.35 53.90 54.70 1.6M
2023-05-31 52.00 54.55 51.65 53.95 1.8M
2023-05-30 52.10 52.70 51.90 52.05 0.7M
2023-05-29 52.50 52.85 52.00 52.05 0.8M
2023-05-26 52.25 52.80 52.15 52.35 0.5M
2023-05-25 52.10 53.20 52.00 52.30 0.7M
2023-05-24 52.85 53.25 52.40 52.50 0.8M
2023-05-23 53.95 53.95 52.85 53.00 0.7M
2023-05-22 53.10 54.10 52.30 53.70 2.3M
2023-05-19 53.40 53.85 52.25 53.30 0.9M
2023-05-18 53.45 53.75 52.00 53.35 3.3M
2023-05-17 55.95 57.50 52.45 53.05 6.5M
2023-05-16 55.20 56.30 55.20 55.50 1.3M
2023-05-15 55.50 55.70 54.80 55.10 0.9M
2023-05-12 55.20 56.20 55.15 55.35 1.0M
2023-05-11 55.20 56.00 55.10 55.25 0.9M
2023-05-10 55.85 56.35 54.85 55.45 0.9M
2023-05-09 56.75 56.95 55.10 55.65 1.3M
2023-05-08 55.45 56.80 55.45 56.55 1.5M
2023-05-05 57.10 57.10 55.05 55.30 1.7M
2023-05-04 55.60 57.25 55.00 57.05 4.0M
2023-05-03 54.65 56.70 54.20 55.30 4.1M
2023-05-02 51.65 54.80 51.65 54.15 3.2M
2023-04-28 51.70 51.85 51.30 51.55 1.1M
2023-04-27 51.30 51.80 51.25 51.40 0.8M
2023-04-26 51.75 52.15 51.40 51.55 1.5M
2023-04-25 52.80 52.85 51.50 51.95 1.7M
2023-04-24 53.00 53.25 52.40 52.60 1.8M
2023-04-21 53.30 53.50 52.60 53.00 0.8M
2023-04-20 53.30 53.60 52.60 53.25 0.8M
2023-04-19 52.15 53.60 51.95 53.00 1.3M
2023-04-18 53.40 53.80 51.75 52.15 1.4M
2023-04-17 53.75 53.90 53.20 53.50 0.7M
2023-04-13 53.45 55.00 53.05 54.05 3.4M
2023-04-12 52.50 54.10 51.85 53.60 3.9M
2023-04-11 53.10 53.10 51.30 51.75 0.9M
2023-04-10 51.95 53.40 51.75 52.90 2.0M
2023-04-06 51.35 52.20 50.95 51.60 1.3M
2023-04-05 50.95 51.65 50.65 51.10 1.2M
2023-04-03 50.85 51.45 50.25 50.85 1.1M
2023-03-31 51.60 51.80 50.15 50.40 1.7M
2023-03-29 49.10 51.45 49.10 51.20 1.7M
2023-03-28 49.75 50.80 48.30 49.40 3.4M
2023-03-27 50.25 50.30 48.75 49.00 2.0M
2023-03-24 52.25 52.40 49.95 50.15 1.1M
2023-03-23 52.80 53.50 52.10 52.15 1.1M
2023-03-22 50.35 52.80 50.35 52.40 1.3M
2023-03-21 50.65 51.20 50.00 50.30 1.3M
2023-03-20 51.95 52.15 50.15 50.40 1.9M
2023-03-17 51.45 52.40 51.45 52.05 1.3M
2023-03-16 50.85 52.30 50.35 51.35 1.5M
2023-03-15 52.50 52.60 50.05 50.75 1.0M
2023-03-14 51.95 52.20 51.45 51.80 0.7M
2023-03-13 53.85 54.10 51.75 51.85 1.3M
2023-03-10 53.65 54.30 53.25 53.80 0.8M
2023-03-09 55.15 55.35 53.90 54.00 1.1M
2023-03-08 54.05 55.30 54.05 54.90 0.9M
2023-03-06 54.95 56.20 54.90 55.10 1.2M
2023-03-03 55.10 55.95 54.70 54.85 0.9M
2023-03-02 54.90 55.65 54.55 54.85 0.9M
2023-03-01 55.00 55.80 54.80 55.15 1.1M
2023-02-28 53.30 55.75 52.55 54.70 1.3M
2023-02-27 54.50 54.50 52.55 53.00 1.3M
2023-02-24 56.50 56.50 54.30 54.50 0.9M
2023-02-23 54.50 55.50 54.00 54.70 0.9M
2023-02-22 55.00 55.35 54.25 54.35 1.0M
2023-02-21 55.70 55.85 55.00 55.20 0.9M
2023-02-20 56.50 56.65 55.55 55.70 1.0M
2023-02-17 56.50 56.90 56.10 56.30 1.0M
2023-02-16 57.35 57.40 56.25 56.40 1.3M
2023-02-15 56.45 57.60 56.45 56.90 1.0M
2023-02-14 57.70 58.20 56.60 56.80 2.0M
2023-02-13 58.65 58.75 57.35 57.60 1.1M
2023-02-10 57.85 58.85 57.65 58.40 1.2M
2023-02-09 58.00 58.45 57.05 58.05 1.5M
2023-02-08 58.40 58.80 57.60 58.10 2.0M
2023-02-07 59.35 59.45 57.40 58.40 2.7M
2023-02-06 59.05 60.00 58.70 59.10 1.6M
2023-02-03 60.45 61.00 58.00 59.05 2.4M
2023-02-02 60.10 62.65 59.80 60.10 2.4M
2023-02-01 63.35 65.90 60.00 60.60 15.6M
2023-01-31 59.90 63.00 59.70 62.80 6.4M
2023-01-30 57.35 59.85 56.80 59.10 2.9M
2023-01-27 58.80 59.50 56.30 57.00 2.1M
2023-01-25 58.90 59.55 57.30 59.00 2.0M
2023-01-24 60.15 60.35 58.75 58.85 1.1M
2023-01-23 59.95 60.40 58.95 59.95 2.0M
2023-01-20 60.60 60.85 59.40 59.60 1.5M
2023-01-19 60.30 61.45 60.15 60.50 2.6M
2023-01-18 62.25 62.65 60.45 60.70 2.6M
2023-01-17 59.60 62.70 59.60 62.10 5.8M
2023-01-16 60.35 60.45 59.65 60.05 1.2M
2023-01-13 61.05 61.05 59.80 59.95 1.5M
2023-01-12 59.70 61.40 59.70 60.90 3.2M
2023-01-11 60.60 60.75 59.85 60.00 1.4M
2023-01-10 59.30 61.40 59.15 60.05 3.7M
2023-01-09 60.45 61.00 59.35 59.55 1.9M
2023-01-06 59.45 60.35 58.80 59.95 3.8M
2023-01-05 58.90 60.00 58.70 59.20 2.1M
2023-01-04 59.00 60.50 58.60 58.85 3.0M
2023-01-03 59.95 60.00 58.90 59.00 1.6M
2023-01-02 59.25 60.10 58.55 59.60 2.8M