Tips Industries Ltd

TIPS
🏛️ インド →
585.40
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
2022-12-30 178.00 180.63 174.16 175.72 0.0M
2022-12-29 183.31 184.08 181.44 182.25 0.0M
2022-12-28 188.99 188.99 183.60 184.36 0.0M
2022-12-27 180.00 188.66 179.05 186.92 0.0M
2022-12-26 168.52 186.00 168.50 175.99 0.0M
2022-12-23 179.40 181.06 167.06 169.30 0.0M
2022-12-22 185.00 185.00 174.99 179.48 0.0M
2022-12-21 185.85 189.90 181.29 182.42 0.0M
2022-12-20 182.00 183.08 178.39 182.73 0.0M
2022-12-19 182.55 183.65 180.66 181.75 0.0M
2022-12-16 182.51 183.75 180.31 181.81 0.0M
2022-12-15 183.00 183.92 181.27 182.51 0.0M
2022-12-14 187.85 187.85 177.31 182.13 0.0M
2022-12-13 183.99 184.50 180.38 182.57 0.0M
2022-12-12 184.82 184.82 182.05 183.65 0.0M
2022-12-09 186.89 187.20 181.50 182.73 0.0M
2022-12-08 184.19 187.20 182.88 185.98 0.0M
2022-12-07 181.10 183.43 179.72 181.98 0.0M
2022-12-06 183.80 187.25 181.45 182.26 0.0M
2022-12-05 184.95 184.95 183.53 184.01 0.0M
2022-12-02 187.50 187.50 182.00 183.19 0.0M
2022-12-01 182.89 186.10 180.55 185.49 0.0M
2022-11-30 183.87 189.80 180.00 180.85 0.1M
2022-11-29 184.91 185.81 181.22 183.93 0.0M
2022-11-28 179.50 184.96 179.09 183.36 0.0M
2022-11-25 180.22 181.47 179.13 180.20 0.0M
2022-11-24 182.42 183.76 180.80 181.28 0.0M
2022-11-23 184.85 185.35 181.80 182.33 0.0M
2022-11-22 183.69 188.00 181.83 185.49 0.0M
2022-11-21 189.80 189.80 183.09 185.01 0.0M
2022-11-18 189.80 189.80 184.95 187.72 0.0M
2022-11-17 185.76 187.50 185.00 186.67 0.1M
2022-11-16 181.41 186.20 180.70 185.01 0.2M
2022-11-15 172.84 182.99 172.84 181.87 0.1M
2022-11-14 180.13 182.40 177.53 178.46 0.1M
2022-11-11 180.11 186.66 178.21 182.20 0.0M
2022-11-10 185.20 188.50 183.41 184.36 0.0M
2022-11-09 187.40 190.00 175.79 182.38 0.1M
2022-11-07 189.67 190.14 185.76 189.17 0.0M
2022-11-04 188.20 192.39 183.15 187.27 0.0M
2022-11-03 184.38 190.38 172.50 185.38 0.0M
2022-11-02 178.36 187.40 178.36 185.12 0.0M
2022-11-01 176.46 183.68 175.29 180.90 0.0M
2022-10-31 174.76 177.00 171.16 173.18 0.0M
2022-10-28 178.60 178.60 168.83 172.93 0.0M
2022-10-27 177.51 183.08 169.77 171.88 0.0M
2022-10-25 170.48 180.14 170.30 176.98 0.0M
2022-10-24 165.00 185.00 165.00 169.14 0.0M
2022-10-21 161.30 161.30 157.90 159.96 0.0M
2022-10-20 158.72 161.70 156.79 160.51 0.0M
2022-10-19 157.34 159.90 153.72 158.55 0.0M
2022-10-18 158.51 160.41 154.74 156.51 0.0M
2022-10-17 155.18 159.98 155.18 157.32 0.0M
2022-10-14 154.91 155.42 152.74 153.63 0.0M
2022-10-13 153.50 156.84 153.50 154.49 0.0M
2022-10-12 149.45 157.31 148.38 157.15 0.0M
2022-10-11 153.49 153.49 145.62 149.78 0.0M
2022-10-10 152.98 153.81 149.49 152.04 0.0M
2022-10-07 150.01 154.81 150.01 153.62 0.0M
2022-10-06 155.75 156.40 150.98 152.24 0.0M
2022-10-04 155.60 155.89 152.51 154.91 0.0M
2022-10-03 156.16 156.16 150.00 152.77 0.0M
2022-09-30 154.99 156.34 152.60 154.75 0.0M
2022-09-29 150.12 161.40 150.12 155.58 0.0M
2022-09-28 154.21 158.54 153.80 154.67 0.0M
2022-09-27 157.61 159.40 152.05 156.77 0.0M
2022-09-26 153.70 161.40 147.00 156.93 0.0M
2022-09-23 164.97 164.97 152.68 154.47 0.0M
2022-09-22 156.50 160.00 156.00 158.69 0.0M
2022-09-21 156.30 159.50 156.30 157.91 0.0M
2022-09-20 164.99 165.01 159.00 159.49 0.0M
2022-09-19 155.02 163.28 152.30 157.49 0.0M
2022-09-16 161.01 165.49 157.30 158.52 0.0M
2022-09-15 160.82 170.76 160.82 165.72 0.0M
2022-09-14 165.52 172.00 163.29 167.99 0.0M
2022-09-13 174.00 174.00 166.00 167.58 0.0M
2022-09-12 161.09 172.64 160.27 166.91 0.0M
2022-09-09 160.69 161.88 158.53 159.62 0.0M
2022-09-08 160.57 164.00 157.27 161.26 0.0M
2022-09-07 159.28 163.43 156.70 157.33 0.0M
2022-09-06 156.84 162.61 154.09 160.37 0.0M
2022-09-05 157.19 157.19 153.76 155.95 0.0M
2022-09-02 155.61 158.08 153.33 157.19 0.0M
2022-09-01 156.00 159.48 154.97 155.81 0.0M
2022-08-30 154.33 159.29 154.33 156.60 0.0M
2022-08-29 145.11 159.00 145.11 154.18 0.0M
2022-08-26 159.40 159.50 153.08 155.20 0.0M
2022-08-25 164.90 164.91 152.11 156.51 0.0M
2022-08-24 153.90 161.72 151.57 157.85 0.0M
2022-08-23 146.00 163.91 146.00 152.64 0.0M
2022-08-22 158.50 158.50 138.46 149.79 0.1M
2022-08-19 162.49 162.49 154.84 158.22 0.0M
2022-08-18 177.50 177.50 159.50 160.57 0.0M
2022-08-17 167.82 169.60 164.01 165.23 0.0M
2022-08-16 165.54 170.80 165.54 168.38 0.0M
2022-08-12 171.05 172.00 165.00 168.70 0.0M
2022-08-11 174.97 176.70 168.29 170.27 0.0M
2022-08-10 169.50 177.58 167.68 172.68 0.0M
2022-08-08 173.00 174.78 168.50 169.68 0.0M
2022-08-05 174.89 175.67 172.21 174.95 0.0M
2022-08-04 180.01 180.01 174.19 176.69 0.0M
2022-08-03 181.40 181.40 174.33 179.80 0.0M
2022-08-02 184.51 184.51 179.05 182.41 0.0M
2022-08-01 184.73 191.68 184.03 185.55 0.0M
2022-07-29 178.43 199.03 177.31 188.50 0.0M
2022-07-28 178.01 183.16 175.21 178.29 0.0M
2022-07-27 182.41 182.41 177.21 180.25 0.0M
2022-07-26 180.91 186.48 179.11 181.38 0.0M
2022-07-25 186.46 186.46 180.23 181.69 0.0M
2022-07-22 181.83 191.00 181.83 185.99 0.0M
2022-07-21 194.00 194.00 186.88 188.82 0.0M
2022-07-20 182.10 195.00 182.10 191.14 0.0M
2022-07-19 189.80 189.80 179.90 185.35 0.0M
2022-07-18 181.90 186.69 177.61 184.52 0.0M
2022-07-15 176.99 180.00 173.53 178.16 0.0M
2022-07-14 173.80 180.00 171.66 175.50 0.0M
2022-07-13 170.51 179.68 170.51 174.38 0.0M
2022-07-12 180.51 180.51 176.71 177.75 0.0M
2022-07-11 178.00 180.80 175.94 180.38 0.0M
2022-07-08 174.80 179.80 172.15 176.19 0.0M
2022-07-07 176.59 182.00 172.00 173.00 0.0M
2022-07-06 163.81 179.40 161.06 176.40 0.0M
2022-07-05 157.90 163.80 155.50 162.77 0.0M
2022-07-04 153.06 157.36 151.96 155.57 0.0M
2022-07-01 136.51 154.46 136.51 151.23 0.0M
2022-06-30 140.01 141.35 137.41 139.65 0.0M
2022-06-29 132.81 145.99 131.83 141.69 0.0M
2022-06-28 132.90 136.03 130.77 135.50 0.0M
2022-06-27 139.80 139.80 130.09 133.36 0.0M
2022-06-24 132.10 134.50 128.90 131.40 0.0M
2022-06-23 131.80 134.06 129.99 130.77 0.0M
2022-06-22 135.21 135.80 130.45 132.17 0.0M
2022-06-21 132.60 135.10 131.24 134.68 0.0M
2022-06-20 128.51 157.29 128.50 130.85 0.0M
2022-06-17 128.00 132.48 128.00 131.17 0.0M
2022-06-16 136.01 139.19 128.27 131.07 0.0M
2022-06-15 128.74 136.00 128.74 135.24 0.0M
2022-06-14 131.51 140.00 127.40 128.55 0.0M
2022-06-13 144.90 144.90 133.90 139.52 0.0M
2022-06-10 149.59 150.71 146.00 147.14 0.0M
2022-06-09 153.86 154.16 149.57 151.16 0.0M
2022-06-08 153.30 157.81 151.15 155.05 0.0M
2022-06-07 156.33 158.50 153.84 155.11 0.0M
2022-06-06 164.39 164.80 151.41 156.84 0.0M
2022-06-03 164.90 164.90 159.70 160.94 0.0M
2022-06-02 163.81 168.14 155.81 161.26 0.0M
2022-06-01 164.40 164.40 158.00 158.00 0.0M
2022-05-31 150.00 160.00 149.00 159.73 0.0M
2022-05-30 157.88 159.50 152.60 154.30 0.0M
2022-05-27 155.00 158.50 146.51 153.27 0.0M
2022-05-26 151.21 164.77 149.81 151.49 0.0M
2022-05-25 158.01 167.00 157.69 157.69 0.0M
2022-05-24 170.10 175.89 165.00 165.98 0.0M
2022-05-23 178.40 178.40 165.80 171.16 0.0M
2022-05-20 172.70 173.64 164.80 173.55 0.0M
2022-05-19 157.50 165.38 157.50 165.38 0.0M
2022-05-18 156.89 157.50 155.84 157.50 0.0M
2022-05-17 143.84 150.99 140.84 150.00 0.0M
2022-05-16 149.59 152.11 143.42 143.81 0.0M
2022-05-13 148.18 149.07 142.96 146.65 0.0M
2022-05-12 152.03 152.22 140.35 142.02 0.0M
2022-05-11 151.51 151.51 140.36 144.97 0.0M
2022-05-10 142.62 149.07 140.23 146.81 0.0M
2022-05-09 145.32 152.46 144.52 147.61 0.0M
2022-05-06 159.09 159.09 150.37 152.12 0.0M
2022-05-05 165.54 165.54 156.92 158.11 0.0M
2022-05-04 165.17 167.20 161.27 161.97 0.0M
2022-05-02 162.31 164.30 160.49 162.43 0.0M
2022-04-29 165.63 167.35 161.36 162.35 0.0M
2022-04-28 166.21 168.15 159.61 162.13 0.0M
2022-04-27 165.72 169.73 162.70 165.93 0.0M
2022-04-26 166.07 172.79 165.02 170.59 0.0M
2022-04-25 166.07 166.07 158.57 164.57 0.0M
2022-04-22 171.99 171.99 163.89 165.97 0.0M
2022-04-21 174.34 177.66 168.25 172.50 0.0M
2022-04-20 171.04 177.83 170.01 172.90 0.0M
2022-04-19 179.49 179.49 175.48 176.04 0.0M
2022-04-18 179.57 179.57 174.35 175.90 0.0M
2022-04-13 182.63 184.28 178.84 179.73 0.0M
2022-04-12 182.63 182.63 174.35 180.50 0.0M
2022-04-11 180.62 187.40 179.59 180.68 0.0M
2022-04-08 190.91 190.91 183.07 186.32 0.0M
2022-04-07 194.06 201.13 186.70 188.90 0.0M
2022-04-06 204.33 204.33 195.28 196.52 0.0M
2022-04-05 200.50 207.03 200.50 204.26 0.0M
2022-04-04 198.32 202.67 194.40 201.42 0.0M
2022-04-01 193.70 198.76 190.74 197.48 0.0M
2022-03-31 184.55 193.87 184.55 191.77 0.0M
2022-03-30 194.81 194.81 188.73 191.34 0.0M
2022-03-29 202.24 208.08 189.95 190.50 0.0M
2022-03-28 201.54 203.03 192.31 199.95 0.0M
2022-03-25 208.69 208.69 198.33 201.58 0.0M
2022-03-24 201.37 204.76 199.45 204.76 0.0M
2022-03-23 202.15 203.03 191.79 195.01 0.0M
2022-03-22 198.32 200.05 194.16 196.85 0.0M
2022-03-21 196.84 200.24 187.42 196.45 0.0M
2022-03-17 197.79 200.49 191.87 193.29 0.0M
2022-03-16 195.53 195.70 184.56 192.13 0.0M
2022-03-15 200.49 200.49 189.58 189.65 0.0M
2022-03-14 199.36 203.11 192.75 199.56 0.0M
2022-03-11 186.86 199.80 186.86 198.13 0.0M
2022-03-10 190.91 200.06 187.60 193.99 0.0M
2022-03-09 189.51 192.66 179.32 191.34 0.0M
2022-03-08 180.62 184.80 173.75 183.49 0.0M
2022-03-07 178.62 183.06 175.06 181.95 0.0M
2022-03-04 180.00 185.40 173.48 184.27 0.0M
2022-03-03 172.17 176.57 172.17 176.57 0.0M
2022-03-02 168.85 172.42 163.14 168.16 0.0M
2022-02-28 173.44 173.44 159.71 170.02 0.0M
2022-02-25 165.19 168.68 164.76 166.22 0.0M
2022-02-24 157.87 168.58 156.61 161.20 0.0M
2022-02-23 172.14 172.14 160.40 164.85 0.0M
2022-02-22 173.36 173.36 163.14 165.03 0.0M
2022-02-21 173.30 173.30 163.90 171.72 0.0M
2022-02-18 165.98 174.77 165.98 171.63 0.0M
2022-02-17 178.62 178.62 169.99 172.36 0.0M
2022-02-16 173.47 179.39 165.89 176.30 0.0M
2022-02-15 171.73 172.60 158.45 170.93 0.0M
2022-02-14 166.94 174.17 166.79 166.79 0.0M
2022-02-11 178.71 182.09 172.76 175.57 0.0M
2022-02-10 179.14 186.90 176.96 181.86 0.0M
2022-02-09 186.98 186.98 175.65 180.26 0.0M
2022-02-08 178.88 187.41 176.79 181.21 0.0M
2022-02-07 197.80 197.80 185.08 186.09 0.0M
2022-02-04 194.49 203.90 191.99 194.82 0.0M
2022-02-03 202.94 204.75 193.18 199.74 0.0M
2022-02-02 204.85 207.90 199.19 202.69 0.0M
2022-02-01 203.99 207.38 194.97 198.08 0.0M
2022-01-31 208.34 215.31 199.71 203.90 0.0M
2022-01-28 212.69 212.69 200.50 206.96 0.0M
2022-01-27 196.40 204.33 186.29 202.82 0.0M
2022-01-25 176.96 195.53 176.91 194.64 0.1M
2022-01-24 186.73 199.37 186.22 186.22 0.0M
2022-01-21 202.59 209.13 194.05 196.02 0.0M
2022-01-20 200.59 213.75 199.81 204.03 0.0M
2022-01-19 228.31 228.31 209.72 210.07 0.0M
2022-01-18 228.42 228.42 209.65 220.75 0.1M
2022-01-17 217.49 217.55 217.49 217.55 0.0M
2022-01-14 207.15 207.19 207.15 207.19 0.0M
2022-01-13 187.96 197.33 181.33 197.33 0.0M
2022-01-12 202.15 202.15 184.73 187.93 0.0M
2022-01-11 204.42 204.42 189.74 194.45 0.0M
2022-01-10 197.71 198.58 183.50 198.58 0.0M
2022-01-07 183.91 189.60 179.67 189.12 0.0M
2022-01-06 190.65 190.74 177.85 183.91 0.0M
2022-01-05 182.71 184.30 175.57 184.30 0.0M
2022-01-04 171.73 175.53 170.01 175.53 0.1M
2022-01-03 164.76 169.54 159.53 167.17 0.0M