Trans India House Impex Ltd (TRAH)

TRAH
🏛️ インド →
10.12
最終更新: 2025-10-01
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 31.70 31.70 31.66 31.66 0.0M
2023-12-28 33.00 33.00 32.30 32.30 0.0M
2023-12-27 33.76 33.76 32.44 32.46 0.0M
2023-12-26 33.10 33.10 33.10 33.10 0.0M
2023-12-22 33.10 33.10 33.10 33.10 0.0M
2023-12-21 33.00 33.10 32.90 33.10 0.0M
2023-12-20 33.65 34.00 33.05 33.10 0.0M
2023-12-19 34.10 34.10 33.50 33.65 0.0M
2023-12-18 34.00 34.00 33.45 33.45 0.0M
2023-12-15 33.89 33.89 33.89 33.89 0.0M
2023-12-14 34.58 34.58 34.58 34.58 0.0M
2023-12-13 35.28 35.28 35.28 35.28 0.0M
2023-12-12 36.98 37.00 34.02 35.99 0.0M
2023-12-11 35.32 35.33 31.97 35.33 0.0M
2023-12-08 32.00 33.65 32.00 33.65 0.0M
2023-12-07 30.40 32.25 30.40 32.05 0.1M
2023-12-06 30.95 31.80 30.00 30.72 0.1M
2023-12-05 30.00 31.40 29.54 30.30 0.0M
2023-12-04 31.45 31.50 29.50 30.35 0.0M
2023-12-01 31.68 32.48 30.11 30.82 0.0M
2023-11-30 32.00 33.00 31.40 31.68 0.0M
2023-11-29 33.70 34.55 32.17 33.04 0.0M
2023-11-28 34.40 35.15 32.10 33.86 0.0M
2023-11-24 33.85 34.45 32.00 33.53 0.0M
2023-11-23 34.35 35.00 32.67 33.19 0.0M
2023-11-22 33.55 34.99 33.52 34.35 0.0M
2023-11-21 33.43 36.04 33.43 34.87 0.0M
2023-11-20 34.51 35.50 32.14 35.17 0.0M
2023-11-17 35.49 35.49 33.65 33.83 0.0M
2023-11-16 35.93 37.55 34.14 35.42 0.0M
2023-11-15 37.80 37.80 35.93 35.93 0.0M
2023-11-13 40.20 40.20 37.80 37.82 0.0M
2023-11-12 39.75 39.75 37.75 39.50 0.0M
2023-11-10 39.73 39.92 37.10 38.75 0.0M
2023-11-09 37.25 39.00 35.65 38.95 0.0M
2023-11-08 37.25 37.50 34.11 37.43 0.0M
2023-11-07 35.00 35.97 33.00 35.79 0.0M
2023-11-06 33.59 34.61 33.00 34.26 0.0M
2023-11-03 33.47 33.47 31.27 32.97 0.0M
2023-11-02 32.00 32.08 30.11 32.07 0.1M
2023-11-01 28.50 30.93 28.01 30.56 0.0M
2023-10-31 29.00 29.57 27.30 29.46 0.1M
2023-10-30 28.95 28.95 26.20 28.17 0.0M
2023-10-27 25.99 27.60 23.00 27.07 0.0M
2023-10-26 26.80 26.80 24.50 25.19 0.0M
2023-10-25 23.54 26.42 23.25 26.40 0.0M
2023-10-23 26.14 26.14 23.18 24.02 0.0M
2023-10-20 24.85 26.50 24.12 25.35 0.0M
2023-10-19 27.50 27.50 24.92 24.92 0.0M
2023-10-18 26.70 26.95 25.03 26.54 0.0M
2023-10-17 25.34 26.55 24.01 26.18 0.0M
2023-10-16 24.00 24.96 23.00 24.24 0.1M
2023-10-13 24.50 25.40 22.40 22.83 0.0M
2023-10-12 23.20 24.50 21.15 23.22 0.0M
2023-10-11 22.39 23.57 19.60 23.19 0.1M
2023-10-10 18.12 21.49 18.12 21.47 0.0M
2023-10-09 19.88 19.88 17.56 19.54 0.0M
2023-10-06 19.92 20.00 18.51 19.50 0.0M
2023-10-05 19.48 19.48 18.21 19.24 0.0M
2023-10-04 18.40 19.90 18.40 19.10 0.0M
2023-10-03 19.69 19.70 18.37 19.07 0.0M
2023-09-29 19.97 20.30 18.57 18.79 0.0M
2023-09-28 19.21 19.97 18.40 19.35 0.0M
2023-09-27 19.20 19.22 18.20 19.02 0.0M
2023-09-26 18.69 18.99 17.95 18.31 0.0M
2023-09-25 19.10 19.10 17.60 18.09 0.0M
2023-09-22 18.23 18.40 17.25 18.40 0.0M
2023-09-21 18.90 18.90 17.56 17.65 0.0M
2023-09-20 18.40 18.50 18.15 18.48 0.0M
2023-09-18 18.84 19.00 17.65 17.71 0.0M
2023-09-15 19.41 19.41 18.05 18.20 0.0M
2023-09-14 19.39 19.41 18.50 19.00 0.0M
2023-09-13 18.01 18.50 17.80 18.50 0.0M
2023-09-12 18.00 19.45 18.00 18.59 0.0M
2023-09-11 18.65 19.05 18.00 18.60 0.0M
2023-09-08 18.14 19.25 18.00 18.15 0.0M
2023-09-07 19.45 19.45 18.00 18.53 0.0M
2023-09-06 18.69 18.80 17.95 18.65 0.0M
2023-09-05 18.65 19.14 17.90 17.91 0.0M
2023-09-04 18.77 18.77 17.26 18.42 0.0M
2023-09-01 18.15 19.10 18.05 18.08 0.0M
2023-08-31 19.05 19.05 18.30 18.99 0.0M
2023-08-30 18.85 19.29 17.50 18.55 0.0M
2023-08-29 18.80 18.80 17.32 18.38 0.0M
2023-08-28 18.80 18.80 17.51 18.00 0.0M
2023-08-25 18.95 18.95 17.90 17.95 0.0M
2023-08-24 18.26 19.29 17.75 18.50 0.0M
2023-08-23 19.00 19.76 18.40 18.41 0.0M
2023-08-22 19.80 19.80 18.21 19.00 0.0M
2023-08-21 19.50 19.50 18.05 19.10 0.0M
2023-08-18 18.88 18.88 18.01 18.85 0.0M
2023-08-17 18.77 19.00 18.32 18.34 0.0M
2023-08-16 19.20 19.68 18.65 19.25 0.0M
2023-08-14 18.75 19.68 18.06 19.62 0.0M
2023-08-11 18.97 19.95 18.55 18.75 0.0M
2023-08-10 19.82 19.82 18.33 19.36 0.0M
2023-08-09 19.94 19.94 18.55 19.00 0.0M
2023-08-08 19.45 19.47 18.18 19.40 0.0M
2023-08-07 19.56 19.56 18.51 18.55 0.0M
2023-08-04 19.40 19.45 18.61 18.63 0.0M
2023-08-03 18.60 20.05 18.60 19.25 0.0M
2023-08-02 19.88 19.88 18.62 19.49 0.0M
2023-08-01 19.67 19.67 18.50 19.39 0.0M
2023-07-31 19.29 19.29 18.05 19.28 0.0M
2023-07-28 18.56 19.75 18.10 18.38 0.0M
2023-07-27 19.70 20.00 18.87 18.91 0.0M
2023-07-26 20.15 20.15 18.80 19.70 0.0M
2023-07-25 19.60 19.90 18.30 19.45 0.0M
2023-07-24 19.75 19.75 18.25 19.00 0.0M
2023-07-21 19.45 19.97 18.86 19.10 0.0M
2023-07-20 20.48 20.48 18.81 19.84 0.0M
2023-07-19 19.62 20.05 19.00 19.75 0.0M
2023-07-18 20.39 20.40 19.05 19.62 0.0M
2023-07-17 19.01 19.95 18.22 19.80 0.0M
2023-07-14 20.50 20.50 19.01 19.01 0.0M
2023-07-13 19.76 19.95 19.50 19.95 0.0M
2023-07-12 18.85 20.00 18.85 19.28 0.0M
2023-07-11 19.15 19.98 19.02 19.35 0.0M
2023-07-10 20.50 20.50 19.05 20.00 0.0M
2023-07-07 19.50 20.15 19.50 20.00 0.0M
2023-07-06 20.00 20.13 19.00 19.50 0.0M
2023-07-05 19.01 19.80 18.86 19.74 0.0M
2023-07-04 19.13 19.90 18.61 19.76 0.0M
2023-07-03 20.00 20.00 18.41 19.52 0.0M
2023-06-30 19.50 19.50 18.50 19.30 0.0M
2023-06-28 20.18 20.18 18.55 18.82 0.0M
2023-06-27 19.49 19.50 18.60 19.47 0.0M
2023-06-26 19.70 19.70 18.20 18.70 0.0M
2023-06-23 18.12 19.70 18.11 19.00 0.0M
2023-06-22 19.80 19.80 18.05 19.00 0.0M
2023-06-21 20.30 20.30 19.00 19.00 0.0M
2023-06-20 20.70 20.72 18.76 20.00 0.0M
2023-06-19 18.50 19.75 18.10 19.74 0.0M
2023-06-16 19.88 19.88 18.70 18.81 0.0M
2023-06-15 20.80 20.80 19.60 19.60 0.0M
2023-06-14 20.69 20.69 19.30 19.84 0.0M
2023-06-13 20.00 20.82 18.90 19.80 0.0M
2023-06-12 19.20 20.05 18.25 19.83 0.0M
2023-06-09 19.00 19.40 18.51 19.10 0.0M
2023-06-08 19.60 19.60 19.00 19.09 0.0M
2023-06-07 19.50 19.78 19.00 19.60 0.0M
2023-06-06 18.15 19.70 18.00 19.48 0.0M
2023-06-05 19.00 19.39 18.53 18.77 0.0M
2023-06-02 19.00 19.20 18.80 19.00 0.0M
2023-06-01 19.25 19.25 17.75 18.77 0.0M
2023-05-31 18.50 19.75 18.40 18.49 0.0M
2023-05-30 19.99 19.99 18.75 19.35 0.0M
2023-05-29 20.40 20.95 19.00 19.70 0.0M
2023-05-26 19.15 20.25 19.15 19.99 0.0M
2023-05-25 20.25 20.50 19.00 19.49 0.0M
2023-05-24 19.80 20.34 18.71 19.96 0.0M
2023-05-23 20.89 20.89 19.19 19.55 0.0M
2023-05-22 19.89 20.25 18.40 20.20 0.1M
2023-05-19 19.11 20.40 19.03 19.36 0.0M
2023-05-18 19.32 20.74 19.32 20.03 0.0M
2023-05-17 21.25 21.25 20.00 20.26 0.0M
2023-05-16 20.40 21.18 19.50 20.60 0.0M
2023-05-15 20.47 21.39 20.30 20.35 0.0M
2023-05-12 21.72 21.72 20.10 20.47 0.0M
2023-05-11 20.60 21.45 20.00 20.69 0.0M
2023-05-10 18.93 20.90 18.93 20.60 0.0M
2023-05-09 20.50 20.50 19.92 19.92 0.0M
2023-05-08 22.98 23.08 20.96 20.96 0.1M
2023-05-05 21.80 23.79 21.80 22.06 0.0M
2023-05-04 24.09 24.09 21.85 22.91 0.1M
2023-05-03 22.99 22.99 22.20 22.99 0.1M
2023-05-02 21.45 22.08 20.09 21.90 0.1M
2023-04-28 21.14 21.14 20.24 21.14 0.1M
2023-04-27 18.24 20.14 18.24 20.14 0.1M
2023-04-26 19.19 19.19 19.19 19.19 0.0M
2023-04-25 20.19 20.19 20.19 20.19 0.0M
2023-04-24 21.18 21.80 21.18 21.25 0.1M
2023-04-21 24.51 24.51 22.19 22.29 0.2M
2023-04-20 23.35 23.35 22.24 23.35 0.1M
2023-04-19 22.00 22.24 22.00 22.24 0.0M
2023-04-18 21.00 21.19 21.00 21.19 0.0M
2023-04-17 20.19 20.19 19.23 20.19 0.1M
2023-04-13 19.23 19.23 17.41 19.23 0.4M
2023-04-12 18.32 18.32 18.32 18.32 0.0M
2023-04-11 17.45 17.45 17.45 17.45 0.0M
2023-04-10 16.62 16.62 16.62 16.62 0.0M
2023-04-06 15.83 15.83 15.83 15.83 0.0M
2023-04-05 15.08 15.08 15.08 15.08 0.0M
2023-04-03 14.37 14.37 14.37 14.37 0.3M
2023-03-31 13.69 13.69 13.69 13.69 0.0M
2023-03-29 13.04 13.04 13.04 13.04 0.0M
2023-03-28 12.42 12.42 12.42 12.42 0.0M
2023-03-27 11.83 11.83 11.83 11.83 0.0M
2023-03-24 11.27 11.27 11.27 11.27 0.0M
2023-03-23 10.74 10.74 10.74 10.74 0.0M
2023-03-22 10.23 10.23 10.23 10.23 0.0M
2023-03-21 9.75 9.75 9.75 9.75 0.0M
2023-03-20 9.29 9.29 9.29 9.29 0.0M
2023-03-17 8.85 8.85 8.85 8.85 0.0M
2023-03-16 8.43 8.43 8.43 8.43 0.0M
2023-03-15 8.03 8.03 8.03 8.03 0.0M
2023-03-14 7.65 7.65 7.65 7.65 0.0M
2023-03-13 7.29 7.29 7.29 7.29 0.0M
2023-03-06 7.29 7.29 7.29 7.29 0.0M
2023-02-27 7.29 7.29 7.29 7.29 0.0M
2023-02-20 7.29 7.29 7.29 7.29 0.0M
2023-02-13 7.29 7.29 7.29 7.29 0.0M
2023-02-06 6.95 6.95 6.95 6.95 0.0M
2023-01-30 6.95 6.95 6.95 6.95 0.0M
2023-01-23 6.95 6.95 6.95 6.95 0.0M
2023-01-16 6.95 6.95 6.95 6.95 0.0M
2023-01-09 6.95 6.95 6.95 6.95 0.0M
2023-01-02 6.62 6.62 6.62 6.62 0.1M