Tahmar Enterprises Ltd (TAHM)

TAHM
🏛️ インド →
11.28
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
2024-12-31 21.56 22.44 21.56 22.44 0.0M
2024-12-30 21.94 22.00 21.94 22.00 0.0M
2024-12-27 22.37 22.37 22.37 22.37 0.0M
2024-12-26 22.82 22.99 22.82 22.82 0.0M
2024-12-24 23.52 23.52 23.28 23.28 0.0M
2024-12-23 23.52 23.52 23.52 23.52 0.0M
2024-12-20 23.75 24.00 23.75 24.00 0.0M
2024-12-19 24.50 24.50 24.23 24.23 0.0M
2024-12-18 24.25 24.73 24.25 24.72 0.0M
2024-12-17 24.25 24.26 24.25 24.25 0.0M
2024-12-16 24.74 25.00 24.74 24.74 0.0M
2024-12-13 25.24 25.24 25.24 25.24 0.0M
2024-12-12 26.50 26.50 24.55 25.75 0.0M
2024-12-11 25.89 25.90 23.47 25.67 0.0M
2024-12-10 23.50 24.72 23.06 24.70 0.1M
2024-12-09 24.01 24.69 22.41 23.55 0.0M
2024-12-06 23.55 23.59 22.50 23.54 0.0M
2024-12-05 20.33 22.47 20.33 22.47 0.1M
2024-12-04 22.25 22.40 21.40 21.40 0.0M
2024-12-03 24.40 24.40 22.35 22.52 0.0M
2024-12-02 24.00 24.23 22.55 23.51 0.2M
2024-11-29 23.08 23.08 23.08 23.08 0.0M
2024-11-28 23.55 23.55 23.55 23.55 0.0M
2024-11-27 24.03 24.03 24.03 24.03 0.0M
2024-11-26 24.55 24.55 24.52 24.52 0.0M
2024-11-25 25.02 25.02 25.02 25.02 0.0M
2024-11-22 25.53 25.53 25.53 25.53 0.0M
2024-11-21 26.05 26.05 26.05 26.05 0.0M
2024-11-19 25.90 26.58 25.56 26.58 0.0M
2024-11-18 26.10 26.10 25.59 26.08 0.0M
2024-11-14 26.64 26.64 26.11 26.11 0.0M
2024-11-13 25.66 26.64 25.66 26.64 0.0M
2024-11-12 26.63 26.63 26.18 26.18 0.0M
2024-11-11 27.25 27.25 26.71 26.71 0.0M
2024-11-08 27.25 27.25 27.25 27.25 0.0M
2024-11-07 27.89 27.89 27.40 27.80 0.0M
2024-11-06 27.69 27.69 26.87 27.41 0.0M
2024-11-05 26.94 27.40 26.41 27.40 0.0M
2024-11-04 26.40 26.94 25.91 26.94 0.0M
2024-10-31 26.43 26.43 26.25 26.43 0.0M
2024-10-30 24.92 25.92 24.92 25.92 0.0M
2024-10-29 24.44 25.42 24.44 25.42 0.1M
2024-10-28 24.93 24.93 24.93 24.93 0.0M
2024-10-25 25.43 25.43 25.43 25.43 0.0M
2024-10-24 26.11 26.11 23.63 25.94 0.1M
2024-10-23 24.00 24.87 23.99 24.87 0.0M
2024-10-22 23.69 23.69 23.68 23.69 0.0M
2024-10-21 22.39 22.57 22.00 22.57 0.0M
2024-10-18 21.48 21.50 20.00 21.50 0.0M
2024-10-17 21.59 21.59 20.01 20.48 0.0M
2024-10-16 22.55 22.55 21.00 21.06 0.0M
2024-10-15 23.50 23.50 21.76 22.10 0.0M
2024-10-14 22.90 24.00 22.90 22.90 0.0M
2024-10-11 24.25 24.25 22.85 24.10 0.0M
2024-10-10 24.72 24.72 23.00 23.75 0.0M
2024-10-09 24.38 24.39 23.02 23.81 0.0M
2024-10-08 24.01 24.01 22.81 23.23 0.0M
2024-10-07 25.50 25.74 24.01 24.01 0.0M
2024-10-04 25.25 25.49 24.66 25.27 0.0M
2024-10-03 24.90 26.53 24.90 25.75 0.0M
2024-10-01 26.84 26.84 24.90 25.35 0.0M
2024-09-30 27.09 27.09 24.75 26.19 0.0M
2024-09-27 25.00 26.05 25.00 26.05 0.1M
2024-09-26 23.81 25.00 22.70 24.81 0.1M
2024-09-25 23.11 24.80 23.11 23.81 0.1M
2024-09-24 24.32 25.96 24.32 24.32 0.0M
2024-09-23 26.93 26.93 25.60 25.60 0.0M
2024-09-20 26.08 28.50 26.08 26.94 0.1M
2024-09-19 28.95 28.95 27.45 27.45 0.0M
2024-09-18 30.30 30.30 28.00 28.89 0.1M
2024-09-17 28.85 28.86 28.46 28.86 0.0M
2024-09-16 27.49 27.49 25.75 27.49 0.2M
2024-09-13 25.17 26.19 25.17 26.19 0.3M
2024-09-12 25.68 25.68 25.68 25.68 0.0M
2024-09-11 26.20 26.20 26.20 26.20 0.0M
2024-09-10 26.73 26.73 26.73 26.73 0.0M
2024-09-09 27.27 27.27 27.27 27.27 0.0M
2024-09-06 27.82 27.82 27.82 27.82 0.0M
2024-09-05 28.38 28.38 28.38 28.38 0.0M
2024-09-04 28.95 28.95 28.95 28.95 0.0M
2024-09-03 29.54 29.54 29.54 29.54 0.0M
2024-09-02 30.14 30.14 30.14 30.14 0.0M
2024-08-30 30.75 30.75 30.75 30.75 0.0M
2024-08-29 32.65 32.65 31.37 31.37 0.5M
2024-08-28 32.01 32.01 32.01 32.01 0.0M
2024-08-27 31.39 31.39 31.39 31.39 0.0M
2024-08-26 30.78 30.78 30.78 30.78 0.0M
2024-08-23 30.18 30.18 30.18 30.18 0.0M
2024-08-22 29.59 29.59 29.59 29.59 0.0M
2024-08-21 29.01 29.01 29.01 29.01 0.0M
2024-08-20 28.45 28.45 28.45 28.45 0.0M
2024-08-19 27.90 27.90 27.90 27.90 0.0M
2024-08-16 27.36 27.36 27.36 27.36 0.0M
2024-08-14 26.83 26.83 26.83 26.83 0.0M
2024-08-13 26.31 26.31 26.31 26.31 0.0M
2024-08-12 25.80 25.80 25.80 25.80 0.0M
2024-08-09 25.30 25.30 25.30 25.30 0.0M
2024-08-08 24.81 24.81 24.81 24.81 0.0M
2024-08-07 23.39 24.33 23.39 24.33 0.1M
2024-08-06 23.86 23.86 23.86 23.86 0.0M
2024-08-05 24.34 24.34 24.34 24.34 0.2M
2024-08-02 23.87 23.87 23.87 23.87 0.0M
2024-08-01 23.41 23.41 23.41 23.41 0.0M
2024-07-31 22.96 22.96 22.96 22.96 0.0M
2024-07-30 22.51 22.51 22.51 22.51 0.0M
2024-07-29 22.06 22.07 22.06 22.07 0.0M
2024-07-26 20.85 21.64 20.80 21.64 0.2M
2024-07-25 21.22 21.22 21.22 21.22 0.1M
2024-07-24 21.65 21.65 21.45 21.65 0.4M
2024-07-23 21.24 21.24 21.23 21.23 0.2M
2024-07-22 20.83 20.83 20.83 20.83 0.4M
2024-07-19 20.43 20.43 20.43 20.43 0.0M
2024-07-18 20.03 20.03 20.03 20.03 0.0M
2024-07-16 19.64 19.64 19.64 19.64 0.0M
2024-07-15 19.26 19.26 19.26 19.26 0.0M
2024-07-12 18.15 18.89 18.15 18.89 0.4M
2024-07-11 18.52 18.52 18.52 18.52 0.1M
2024-07-10 19.65 19.65 18.89 18.89 0.3M
2024-07-09 19.27 19.27 19.27 19.27 0.0M
2024-07-08 18.90 18.90 18.90 18.90 0.0M
2024-07-05 18.53 18.53 18.53 18.53 0.0M
2024-07-04 18.17 18.17 18.17 18.17 0.0M
2024-07-03 17.82 17.82 17.82 17.82 0.0M
2024-07-02 17.48 17.48 17.48 17.48 0.0M
2024-07-01 17.14 17.14 17.14 17.14 0.0M
2024-06-28 16.81 16.81 16.81 16.81 0.0M
2024-06-27 16.49 16.49 16.49 16.49 0.0M
2024-06-26 16.17 16.17 16.17 16.17 0.0M
2024-06-25 15.86 15.86 15.86 15.86 0.0M
2024-06-24 15.55 15.55 15.55 15.55 0.0M
2024-06-21 15.25 15.25 15.25 15.25 0.0M
2024-06-20 14.96 14.96 14.96 14.96 0.0M
2024-06-19 14.67 14.67 14.67 14.67 0.0M
2024-06-18 14.39 14.39 14.39 14.39 0.0M
2024-06-14 14.11 14.11 14.11 14.11 0.0M
2024-06-13 13.84 13.84 13.84 13.84 0.0M
2024-06-12 13.57 13.57 13.57 13.57 0.0M
2024-06-11 13.31 13.31 13.31 13.31 0.0M
2024-06-10 13.05 13.05 13.05 13.05 0.0M
2024-06-07 12.80 12.80 12.80 12.80 0.0M
2024-06-06 12.55 12.55 12.55 12.55 0.0M
2024-06-05 12.31 12.31 12.31 12.31 0.0M
2024-06-04 12.07 12.07 12.07 12.07 0.0M
2024-06-03 11.84 11.84 11.84 11.84 0.0M
2024-05-31 11.61 11.61 11.61 11.61 0.0M
2024-05-30 11.39 11.39 11.39 11.39 0.0M
2024-05-29 11.17 11.17 11.17 11.17 0.0M
2024-05-28 10.96 10.96 10.96 10.96 0.0M
2024-05-27 10.75 10.75 10.75 10.75 0.0M
2024-05-24 10.54 10.54 10.54 10.54 0.0M
2024-05-23 10.34 10.34 10.34 10.34 0.0M
2024-05-22 10.14 10.14 10.14 10.14 0.0M
2024-05-21 9.95 9.95 9.95 9.95 0.0M
2024-05-18 9.76 9.76 9.76 9.76 0.0M
2024-05-17 9.57 9.57 9.57 9.57 0.0M
2024-05-16 9.39 9.39 9.39 9.39 0.0M
2024-05-15 9.21 9.21 9.21 9.21 0.0M
2024-05-14 9.03 9.03 9.03 9.03 0.0M
2024-05-13 8.86 8.86 8.86 8.86 0.0M
2024-05-10 8.69 8.69 8.69 8.69 0.0M
2024-05-09 8.52 8.52 8.52 8.52 0.0M
2024-05-08 8.36 8.36 8.36 8.36 0.0M
2024-05-07 8.20 8.20 8.20 8.20 0.0M
2024-05-06 8.04 8.04 8.04 8.04 0.0M
2024-05-03 7.89 7.89 7.89 7.89 0.0M
2024-05-02 7.74 7.74 7.74 7.74 0.1M
2024-04-30 7.59 7.59 7.59 7.59 0.0M
2024-04-29 7.45 7.45 7.45 7.45 0.0M
2024-04-26 7.31 7.31 7.31 7.31 0.0M
2024-04-25 7.17 7.17 7.17 7.17 0.0M
2024-04-24 7.03 7.03 7.03 7.03 0.0M
2024-04-23 6.90 6.90 6.90 6.90 0.0M
2024-04-22 6.77 6.77 6.77 6.77 0.0M
2024-04-19 6.64 6.64 6.64 6.64 0.0M
2024-04-18 6.33 6.33 6.33 6.33 0.0M
2024-04-16 6.03 6.03 6.03 6.03 0.0M
2024-04-15 5.75 5.75 5.75 5.75 0.0M
2024-04-12 5.48 5.48 5.48 5.48 0.0M
2024-04-10 5.22 5.22 5.22 5.22 0.0M
2024-04-09 4.98 4.98 4.98 4.98 0.0M
2024-04-08 4.75 4.75 4.75 4.75 0.0M
2024-04-05 4.53 4.53 4.53 4.53 0.0M
2024-04-04 4.32 4.32 4.32 4.32 0.0M
2024-04-03 4.12 4.12 4.12 4.12 0.0M
2024-04-02 3.93 3.93 3.93 3.93 0.0M
2024-04-01 3.75 3.75 3.75 3.75 0.0M
2024-03-28 3.58 3.58 3.58 3.58 0.0M
2024-03-27 3.41 3.41 3.41 3.41 0.0M
2024-03-26 3.25 3.25 3.25 3.25 0.0M
2024-03-19 3.10 3.10 3.10 3.10 0.0M
2024-03-18 2.96 2.96 2.96 2.96 0.0M
2024-03-12 2.82 2.82 2.82 2.82 0.0M
2024-03-11 2.69 2.69 2.69 2.69 0.0M
2024-03-04 2.69 2.69 2.69 2.69 0.0M
2024-02-26 2.69 2.69 2.69 2.69 0.0M
2024-02-19 2.69 2.69 2.69 2.69 0.0M
2024-02-12 2.69 2.69 2.69 2.69 0.0M
2024-02-05 2.69 2.69 2.69 2.69 0.0M
2024-01-29 2.69 2.69 2.69 2.69 0.0M
2024-01-15 2.69 2.69 2.69 2.69 0.1M
2024-01-01 2.57 2.57 2.57 2.57 0.0M