Phaarmasia Ltd (PHRM)

PHRM
🏛️ インド →
35.22
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 38.07 38.07 35.04 35.22 0.0M
2025-09-25 37.85 39.79 36.14 36.27 0.0M
2025-09-24 38.04 38.04 38.04 38.04 0.0M
2025-09-23 40.00 40.98 38.02 38.04 0.0M
2025-09-22 42.02 42.02 39.14 40.00 0.0M
2025-09-19 37.70 41.60 37.70 41.20 0.0M
2025-09-18 41.80 41.80 37.91 39.63 0.0M
2025-09-17 38.50 40.18 38.50 39.90 0.0M
2025-09-16 39.50 39.50 35.92 38.50 0.0M
2025-09-15 38.72 38.72 35.20 37.80 0.0M
2025-09-12 36.88 36.88 36.88 36.88 0.0M
2025-09-11 35.13 35.13 35.13 35.13 0.0M
2025-09-09 32.72 33.99 31.09 33.46 0.0M
2025-09-08 32.72 32.72 32.72 32.72 0.0M
2025-09-05 34.00 34.00 32.31 32.72 0.0M
2025-09-04 33.80 34.00 31.40 34.00 0.0M
2025-09-03 31.00 32.40 31.00 32.40 0.0M
2025-09-02 32.65 32.65 30.88 30.88 0.0M
2025-09-01 34.20 34.20 32.50 32.50 0.0M
2025-08-29 33.40 35.16 32.00 34.19 0.0M
2025-08-28 33.45 33.49 33.00 33.49 0.0M
2025-08-26 30.39 31.90 30.39 31.90 0.0M
2025-08-25 30.39 30.39 30.39 30.39 0.0M
2025-08-22 30.23 31.32 30.23 30.39 0.0M
2025-08-21 28.69 29.83 28.42 29.83 0.0M
2025-08-20 30.55 30.55 27.80 28.41 0.0M
2025-08-19 29.10 29.10 28.80 29.10 0.0M
2025-08-18 26.66 27.72 26.66 27.72 0.0M
2025-08-14 26.00 26.75 26.00 26.40 0.0M
2025-08-13 26.50 26.80 26.50 26.80 0.0M
2025-08-12 28.87 28.87 26.27 26.50 0.0M
2025-08-11 27.56 27.56 27.50 27.50 0.0M
2025-08-05 28.16 29.60 28.15 28.88 0.0M
2025-08-04 29.62 29.62 29.62 29.62 0.0M
2025-07-31 31.17 31.17 31.17 31.17 0.0M
2025-07-30 31.02 31.02 28.60 31.02 0.0M
2025-07-28 30.20 30.20 29.03 29.55 0.0M
2025-07-25 30.81 30.81 29.60 29.61 0.0M
2025-07-24 30.78 30.81 30.78 30.81 0.0M
2025-07-23 32.71 32.71 32.39 32.39 0.0M
2025-07-22 32.55 32.55 30.00 32.39 0.0M
2025-07-21 32.30 32.30 31.00 31.00 0.0M
2025-07-18 32.65 32.65 32.30 32.30 0.0M
2025-07-17 34.10 34.10 32.40 34.00 0.0M
2025-07-16 35.70 35.70 34.05 34.10 0.0M
2025-07-15 35.70 35.70 35.70 35.70 0.0M
2025-07-14 37.74 37.74 35.70 35.78 0.0M
2025-07-11 37.60 37.60 36.80 37.56 0.0M
2025-07-10 39.44 39.44 35.70 35.81 0.0M
2025-07-09 37.57 37.57 37.57 37.57 0.0M
2025-07-08 39.32 39.32 35.58 37.57 0.0M
2025-07-07 36.59 37.60 35.87 37.45 0.0M
2025-07-04 34.37 36.00 34.37 35.87 0.0M
2025-07-03 34.19 34.37 34.00 34.37 0.0M
2025-07-02 34.54 34.54 34.54 34.54 0.0M
2025-07-01 34.89 34.89 34.89 34.89 0.0M
2025-06-30 34.08 35.61 33.92 35.25 0.0M
2025-06-27 33.75 33.93 32.50 33.92 0.0M
2025-06-26 33.94 33.94 33.00 33.94 0.0M
2025-06-25 30.80 33.95 30.80 33.94 0.0M
2025-06-24 30.86 32.56 30.86 32.34 0.0M
2025-06-23 32.14 32.14 30.70 31.01 0.0M
2025-06-20 33.83 33.83 32.30 32.30 0.0M
2025-06-19 34.96 34.96 33.40 34.00 0.0M
2025-06-18 32.00 34.96 32.00 34.96 0.0M
2025-06-17 34.66 34.66 33.19 33.30 0.0M
2025-06-16 33.40 33.40 31.50 33.01 0.0M
2025-06-13 33.43 33.43 30.45 32.04 0.0M
2025-06-12 32.97 32.97 29.85 31.84 0.0M
2025-06-11 30.90 31.40 29.40 31.40 0.0M
2025-06-10 30.90 30.90 29.49 30.88 0.0M
2025-06-09 29.49 29.49 29.49 29.49 0.0M
2025-06-06 28.00 28.09 28.00 28.09 0.0M
2025-06-05 27.54 27.54 27.54 27.54 0.0M
2025-06-04 27.00 27.00 27.00 27.00 0.0M
2025-06-03 27.13 27.13 27.00 27.00 0.0M
2025-06-02 27.13 27.13 27.13 27.13 0.0M
2025-05-30 27.13 27.13 27.13 27.13 0.0M
2025-05-29 27.66 27.68 27.66 27.68 0.0M
2025-05-28 28.21 28.22 28.21 28.22 0.0M
2025-05-27 29.36 29.36 28.78 28.78 0.0M
2025-05-26 29.95 29.95 29.36 29.36 0.0M
2025-05-23 29.60 29.95 29.60 29.95 0.0M
2025-05-22 29.50 29.50 29.50 29.50 0.0M
2025-05-21 29.85 29.85 29.71 29.71 0.0M
2025-05-20 30.00 30.00 29.85 29.85 0.0M
2025-05-19 30.00 30.00 30.00 30.00 0.0M
2025-05-16 29.60 30.00 29.60 30.00 0.0M
2025-05-15 30.15 30.15 29.60 30.15 0.0M
2025-05-14 30.15 30.15 30.15 30.15 0.0M
2025-05-13 30.45 30.45 30.30 30.30 0.0M
2025-05-12 30.25 30.30 30.25 30.30 0.0M
2025-05-09 30.20 30.20 30.20 30.20 0.0M
2025-05-08 30.20 30.20 30.20 30.20 0.0M
2025-05-06 30.20 30.20 30.20 30.20 0.0M
2025-05-02 30.20 30.80 30.20 30.20 0.0M
2025-04-30 31.40 31.40 30.20 30.20 0.0M
2025-04-29 30.80 30.80 30.80 30.80 0.0M
2025-04-25 32.50 32.51 29.50 32.36 0.0M
2025-04-24 29.64 30.97 29.64 30.97 0.0M
2025-04-23 28.24 29.50 28.10 29.50 0.0M
2025-04-22 27.80 28.10 27.80 28.10 0.0M
2025-04-21 26.73 27.61 26.73 27.61 0.0M
2025-04-17 27.80 28.07 27.80 28.07 0.0M
2025-04-16 27.50 27.60 27.50 27.60 0.0M
2025-04-15 28.00 28.00 27.50 27.50 0.0M
2025-04-11 28.00 28.00 28.00 28.00 0.0M
2025-04-08 28.00 28.00 28.00 28.00 0.0M
2025-04-07 28.55 28.55 28.55 28.55 0.0M
2025-04-04 28.73 28.73 28.73 28.73 0.0M
2025-04-03 29.31 29.31 29.31 29.31 0.0M
2025-03-28 29.31 29.31 29.31 29.31 0.0M
2025-03-26 30.10 30.10 29.90 29.90 0.0M
2025-03-25 31.26 31.26 30.10 30.10 0.0M
2025-03-24 30.65 30.65 30.65 30.65 0.0M
2025-03-21 30.65 30.80 30.65 30.65 0.0M
2025-03-20 31.25 31.25 31.24 31.24 0.0M
2025-03-19 32.50 32.50 31.25 31.25 0.0M
2025-03-18 31.87 31.87 31.87 31.87 0.0M
2025-03-17 31.87 31.87 31.87 31.87 0.0M
2025-03-13 31.25 31.25 31.25 31.25 0.0M
2025-03-12 31.25 31.25 29.78 31.25 0.0M
2025-03-11 30.32 30.32 27.45 29.78 0.0M
2025-03-10 28.88 28.88 28.87 28.88 0.0M
2025-03-07 26.20 27.51 25.93 27.51 0.0M
2025-03-06 26.20 26.20 26.20 26.20 0.0M
2025-03-05 23.65 26.07 23.60 26.06 0.0M
2025-03-04 24.29 25.50 24.29 24.84 0.0M
2025-03-03 25.56 25.56 25.56 25.56 0.0M
2025-02-28 26.90 26.90 26.90 26.90 0.0M
2025-02-27 28.31 28.31 28.31 28.31 0.0M
2025-02-25 29.80 29.80 29.80 29.80 0.0M
2025-02-24 33.67 33.67 31.36 31.36 0.0M
2025-02-21 33.01 33.01 33.01 33.01 0.0M
2025-02-20 34.75 34.75 34.74 34.74 0.0M
2025-02-19 36.60 36.60 36.56 36.56 0.0M
2025-02-18 38.48 38.48 38.48 38.48 0.0M
2025-02-17 42.20 42.30 40.10 40.50 0.0M
2025-02-14 42.49 42.49 42.20 42.20 0.0M
2025-02-13 42.50 42.50 42.29 42.49 0.0M
2025-02-12 42.29 43.59 42.29 42.29 0.0M
2025-02-11 44.50 44.50 42.29 42.29 0.0M
2025-02-10 45.09 45.09 44.50 44.50 0.0M
2025-02-07 43.75 45.98 42.00 45.55 0.0M
2025-02-06 43.85 44.20 43.85 44.20 0.0M
2025-02-05 43.83 46.42 43.83 44.30 0.0M
2025-02-04 44.28 44.28 44.28 44.28 0.0M
2025-02-03 44.68 46.00 43.33 44.28 0.0M
2025-02-01 45.13 45.14 43.13 45.14 0.0M
2025-01-31 43.32 45.14 43.32 45.14 0.0M
2025-01-30 47.50 47.51 45.60 45.60 0.0M
2025-01-29 44.60 48.00 44.60 48.00 0.0M
2025-01-28 45.84 48.13 43.55 46.94 0.0M
2025-01-27 46.83 46.83 45.42 45.84 0.0M
2025-01-24 47.31 47.31 47.08 47.31 0.0M
2025-01-23 47.79 47.79 47.79 47.79 0.0M
2025-01-22 46.47 46.47 42.05 46.34 0.0M
2025-01-21 44.07 44.60 44.07 44.26 0.0M
2025-01-20 46.50 46.50 45.20 45.20 0.0M
2025-01-17 47.01 47.01 47.00 47.00 0.0M
2025-01-16 45.39 47.49 45.39 47.16 0.0M
2025-01-15 50.08 50.08 45.34 45.39 0.0M
2025-01-14 47.93 47.93 47.70 47.70 0.0M
2025-01-13 44.74 47.93 44.74 47.93 0.0M
2025-01-10 50.16 50.39 45.65 45.65 0.0M
2025-01-09 47.09 48.00 47.09 48.00 0.0M
2025-01-08 44.02 45.94 44.02 45.94 0.0M
2025-01-07 43.93 44.02 43.93 44.02 0.0M
2025-01-06 47.10 47.10 44.83 44.83 0.0M
2025-01-03 47.00 47.11 47.00 47.10 0.0M
2025-01-02 44.65 49.30 44.65 47.00 0.0M
2025-01-01 46.51 48.50 46.51 47.00 0.0M