Trishakti Electronics and Industries Ltd (TELI)

TELI
🏛️ インド →
146.90
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 29.42 29.42 29.42 29.42 0.0M
2023-12-28 27.73 28.85 27.73 28.85 0.0M
2023-12-27 28.29 28.29 28.29 28.29 0.0M
2023-12-26 28.86 28.86 28.86 28.86 0.0M
2023-12-22 29.44 29.45 29.44 29.44 0.0M
2023-12-21 30.04 30.04 30.04 30.04 0.0M
2023-12-20 31.80 31.80 30.65 30.65 0.0M
2023-12-19 31.27 31.27 31.27 31.27 0.0M
2023-12-18 31.90 31.90 31.90 31.90 0.0M
2023-12-15 31.28 31.28 31.28 31.28 0.0M
2023-12-14 30.67 30.67 30.67 30.67 0.0M
2023-12-13 30.07 30.07 30.07 30.07 0.0M
2023-12-12 29.49 29.49 29.49 29.49 0.0M
2023-12-11 28.92 28.92 28.92 28.92 0.0M
2023-12-08 28.36 28.36 28.36 28.36 0.0M
2023-12-07 27.81 27.81 27.81 27.81 0.0M
2023-12-06 27.27 27.27 27.26 27.27 0.1M
2023-12-05 26.74 26.74 26.74 26.74 0.0M
2023-12-04 26.22 26.22 26.22 26.22 0.0M
2023-12-01 25.71 25.71 25.71 25.71 0.0M
2023-11-30 25.21 25.21 25.21 25.21 0.0M
2023-11-29 24.71 24.71 24.71 24.71 0.0M
2023-11-28 24.23 24.23 24.23 24.23 0.0M
2023-11-24 23.75 23.75 23.75 23.75 0.0M
2023-11-23 23.29 23.29 23.29 23.29 0.1M
2023-11-22 22.83 22.83 22.83 22.83 0.0M
2023-11-21 23.70 23.70 23.30 23.30 0.0M
2023-11-20 23.70 23.70 23.70 23.70 0.0M
2023-11-17 23.24 23.24 23.24 23.24 0.0M
2023-11-16 22.78 22.78 22.78 22.78 0.0M
2023-11-15 22.34 22.34 22.34 22.34 0.0M
2023-11-13 21.90 21.90 21.90 21.90 0.0M
2023-11-12 21.47 21.47 21.47 21.47 0.0M
2023-11-10 20.98 21.05 20.98 21.05 0.0M
2023-11-09 20.64 20.64 20.64 20.64 0.0M
2023-11-08 19.66 19.66 19.66 19.66 0.0M
2023-11-07 18.72 18.72 18.29 18.72 0.0M
2023-11-06 17.76 17.83 16.14 17.83 0.2M
2023-11-03 16.98 16.98 16.98 16.98 0.1M
2023-11-02 16.18 16.18 16.18 16.18 0.0M
2023-11-01 15.40 15.41 15.40 15.41 0.0M
2023-10-31 13.92 14.67 13.92 14.67 0.0M
2023-10-30 13.15 14.00 12.72 13.98 0.0M
2023-10-27 12.84 13.35 12.68 13.35 0.0M
2023-10-26 12.65 13.78 12.65 13.35 0.0M
2023-10-25 12.11 13.37 12.10 13.31 0.1M
2023-10-23 14.00 14.07 12.73 12.73 0.0M
2023-10-20 13.40 13.40 13.08 13.40 0.0M
2023-10-19 12.76 12.76 12.60 12.76 0.0M
2023-10-18 12.16 12.16 11.79 12.16 0.0M
2023-10-17 11.58 11.58 11.58 11.58 0.0M
2023-10-16 11.03 11.03 11.03 11.03 0.0M
2023-10-13 10.40 10.51 10.30 10.51 0.1M
2023-10-12 10.00 10.01 9.60 10.01 0.1M
2023-10-11 9.53 9.53 9.53 9.53 0.0M
2023-10-10 9.08 9.08 9.08 9.08 0.0M
2023-10-09 8.65 8.65 8.65 8.65 0.0M
2023-10-06 8.24 8.24 7.81 8.24 0.0M
2023-10-05 7.81 8.44 7.64 7.84 0.0M
2023-10-04 7.80 8.19 7.79 8.04 0.0M
2023-10-03 8.61 8.61 7.79 7.80 0.0M
2023-09-29 8.60 8.60 8.20 8.20 0.0M
2023-09-28 7.49 8.24 7.49 8.24 0.0M
2023-09-27 7.13 7.87 7.13 7.87 0.0M
2023-09-26 7.40 7.50 7.40 7.50 0.0M
2023-09-25 7.40 7.45 7.40 7.40 0.0M
2023-09-22 7.40 7.40 7.40 7.40 0.0M
2023-09-21 7.51 8.15 7.51 7.60 0.0M
2023-09-20 8.20 8.20 7.79 7.79 0.0M
2023-09-18 8.27 8.27 8.20 8.20 0.0M
2023-09-15 8.68 8.68 7.86 8.27 0.0M
2023-09-14 8.27 8.27 8.27 8.27 0.0M
2023-09-13 8.27 8.27 8.27 8.27 0.0M
2023-09-12 8.31 8.31 8.31 8.31 0.0M
2023-09-11 8.00 8.39 7.60 8.33 0.0M
2023-09-08 8.82 8.82 7.98 8.00 0.0M
2023-09-07 8.55 8.59 8.00 8.40 0.0M
2023-09-06 7.40 8.18 7.40 8.18 0.0M
2023-09-05 7.79 7.79 7.79 7.79 0.0M
2023-09-04 7.80 7.80 7.79 7.79 0.0M
2023-09-01 7.80 7.80 7.80 7.80 0.0M
2023-08-31 7.80 7.80 7.60 7.80 0.0M
2023-08-30 7.50 7.87 7.15 7.80 0.0M
2023-08-29 6.80 7.51 6.80 7.50 0.0M
2023-08-28 7.16 7.16 7.16 7.16 0.0M
2023-08-25 7.53 7.53 7.53 7.53 0.0M
2023-08-24 7.68 7.68 7.68 7.68 0.0M
2023-08-23 7.84 7.84 7.84 7.84 0.0M
2023-08-22 8.02 8.02 8.00 8.00 0.0M
2023-08-18 8.02 8.02 8.02 8.02 0.0M
2023-08-14 8.02 8.02 8.02 8.02 0.0M
2023-08-09 8.18 8.18 8.18 8.18 0.0M
2023-08-08 8.35 8.35 8.18 8.18 0.0M
2023-08-07 8.35 8.35 8.35 8.35 0.0M
2023-08-04 8.35 8.35 8.35 8.35 0.0M
2023-08-03 8.35 8.35 8.35 8.35 0.0M
2023-08-02 8.35 8.35 8.35 8.35 0.0M
2023-08-01 8.38 8.38 8.35 8.35 0.0M
2023-07-31 8.38 8.54 8.38 8.38 0.0M
2023-07-28 8.38 8.38 8.38 8.38 0.0M
2023-07-27 8.38 8.38 8.38 8.38 0.0M
2023-07-26 8.21 8.21 8.21 8.21 0.0M
2023-07-25 7.74 8.06 7.74 8.05 0.0M
2023-07-24 8.20 8.20 7.88 7.90 0.0M
2023-07-21 8.04 8.04 8.00 8.04 0.0M
2023-07-20 6.95 7.67 6.95 7.66 0.0M
2023-07-19 7.10 7.31 7.10 7.31 0.0M
2023-07-18 6.96 6.96 6.96 6.96 0.0M
2023-07-17 6.20 6.63 6.01 6.63 0.0M
2023-07-14 6.33 6.33 6.33 6.33 0.0M
2023-07-13 6.96 6.96 6.33 6.33 0.0M
2023-07-12 7.10 7.10 6.65 6.66 0.0M
2023-07-11 7.03 7.03 6.90 7.00 0.0M
2023-07-10 7.40 7.40 7.03 7.03 0.0M
2023-07-07 7.79 7.79 7.40 7.40 0.0M
2023-07-06 7.99 7.99 7.79 7.79 0.0M
2023-07-05 7.81 7.81 7.70 7.72 0.0M
2023-07-04 7.64 7.80 7.64 7.80 0.0M
2023-07-03 7.60 7.78 7.60 7.78 0.0M
2023-06-30 7.60 7.80 7.60 7.60 0.0M
2023-06-28 7.80 8.24 7.80 8.00 0.0M
2023-06-27 8.00 8.00 8.00 8.00 0.0M
2023-06-26 8.40 8.40 7.96 7.96 0.0M
2023-06-23 8.38 8.38 8.38 8.38 0.0M
2023-06-22 8.38 8.38 8.38 8.38 0.0M
2023-06-21 8.83 8.83 8.18 8.18 0.0M
2023-06-20 8.60 8.68 8.60 8.61 0.0M
2023-06-19 8.88 8.88 8.44 8.80 0.0M
2023-06-16 8.56 8.88 8.56 8.88 0.0M
2023-06-13 9.00 9.00 9.00 9.00 0.0M
2023-06-12 9.00 9.00 8.55 9.00 0.0M
2023-06-09 9.00 9.06 9.00 9.00 0.0M
2023-06-08 9.15 9.15 9.00 9.15 0.0M
2023-06-07 9.00 9.28 9.00 9.28 0.0M
2023-06-06 9.00 9.45 9.00 9.00 0.0M
2023-06-05 9.08 9.08 8.63 9.00 0.0M
2023-06-02 9.07 9.89 9.07 9.08 0.0M
2023-06-01 9.57 9.57 9.55 9.55 0.0M
2023-05-31 10.07 10.07 9.57 10.05 0.0M
2023-05-30 10.07 10.07 10.07 10.07 0.0M
2023-05-29 10.60 10.60 10.60 10.60 0.0M
2023-05-26 11.60 11.60 11.16 11.16 0.0M
2023-05-25 11.74 11.74 11.74 11.74 0.0M
2023-05-24 12.36 12.36 12.36 12.36 0.0M
2023-05-23 12.44 13.74 12.43 13.01 0.0M
2023-05-22 13.08 13.08 13.08 13.08 0.0M
2023-05-19 13.09 13.77 13.09 13.77 0.0M
2023-05-18 14.40 14.40 13.30 13.77 0.0M
2023-05-17 14.30 14.30 13.20 14.00 0.0M
2023-05-16 14.40 14.40 13.80 13.80 0.0M
2023-05-12 13.56 14.20 13.56 13.99 0.0M
2023-05-11 14.08 14.08 12.78 13.56 0.0M
2023-05-10 14.02 14.02 13.20 13.45 0.0M
2023-05-09 14.39 14.39 13.05 13.75 0.0M
2023-05-08 13.96 13.96 13.70 13.74 0.0M
2023-05-05 13.59 13.59 12.54 13.49 0.0M
2023-05-04 13.39 13.65 12.44 13.15 0.0M
2023-05-03 13.16 13.16 13.00 13.00 0.0M
2023-05-02 12.80 12.80 12.18 12.78 0.0M
2023-04-28 13.12 13.40 12.19 12.20 0.0M
2023-04-27 12.92 12.92 11.70 12.80 0.0M
2023-04-26 12.62 12.62 11.42 12.32 0.0M
2023-04-25 13.20 13.20 12.02 12.02 0.0M
2023-04-24 12.85 12.85 11.66 12.65 0.0M
2023-04-21 12.28 12.28 11.14 12.25 0.0M
2023-04-20 11.99 12.00 11.00 11.69 0.0M
2023-04-19 11.46 11.46 10.46 11.43 0.0M
2023-04-18 10.93 10.93 9.89 10.92 0.0M
2023-04-17 10.13 10.41 10.13 10.41 0.0M
2023-04-13 10.12 10.12 9.21 9.92 0.0M
2023-04-12 9.64 9.65 9.49 9.65 0.0M
2023-04-05 9.19 9.19 9.19 9.19 0.0M
2023-04-03 8.77 8.77 8.77 8.77 0.0M
2023-03-31 8.36 8.36 8.36 8.36 0.0M
2023-03-29 7.20 7.96 7.20 7.96 0.0M
2023-03-27 7.58 7.58 7.58 7.58 0.0M
2023-03-24 7.99 8.00 7.98 7.98 0.0M
2023-03-23 8.42 8.42 8.40 8.40 0.0M
2023-03-22 8.60 8.60 8.60 8.60 0.0M
2023-03-21 8.92 8.92 8.70 8.70 0.0M
2023-03-16 8.92 8.92 8.92 8.92 0.0M
2023-03-15 9.88 9.88 9.39 9.39 0.0M
2023-03-14 8.99 9.88 8.99 9.88 0.0M
2023-03-13 9.41 9.41 9.41 9.41 0.0M
2023-03-10 8.98 9.92 8.98 9.00 0.0M
2023-03-09 9.94 9.95 9.45 9.45 0.0M
2023-03-08 9.96 9.96 9.95 9.95 0.0M
2023-03-06 9.65 9.65 9.62 9.65 0.0M
2023-03-03 9.19 9.19 9.19 9.19 0.0M
2023-03-02 8.76 8.76 8.76 8.76 0.0M
2023-03-01 8.60 8.60 7.82 8.34 0.0M
2023-02-27 8.20 8.21 8.20 8.20 0.1M
2023-02-24 8.50 8.50 8.50 8.50 0.0M
2023-02-22 8.86 8.86 8.86 8.86 0.0M
2023-02-21 8.28 8.86 8.28 8.86 0.0M
2023-02-17 8.44 8.44 8.44 8.44 0.0M
2023-02-16 8.65 8.88 8.65 8.88 0.0M
2023-02-15 9.09 9.10 9.09 9.10 0.0M
2023-02-13 9.36 9.56 9.36 9.56 0.0M
2023-02-10 9.07 9.60 9.07 9.60 0.0M
2023-02-09 9.14 9.54 9.14 9.54 0.0M
2023-02-08 9.14 9.14 9.14 9.14 0.0M
2023-02-07 9.07 9.12 9.07 9.12 0.0M
2023-02-06 9.54 9.54 9.07 9.07 0.0M
2023-02-03 9.13 9.54 9.13 9.54 0.0M
2023-02-01 9.58 9.58 9.13 9.13 0.0M
2023-01-31 10.03 10.03 9.57 9.57 0.0M
2023-01-30 10.03 10.03 10.03 10.03 0.0M
2023-01-27 9.18 9.59 8.75 9.59 0.0M
2023-01-25 9.20 9.20 9.18 9.18 0.0M
2023-01-24 9.20 9.20 9.20 9.20 0.0M
2023-01-23 9.13 10.03 9.11 9.32 0.0M
2023-01-20 9.58 10.08 9.58 9.58 0.0M
2023-01-18 10.08 10.08 10.08 10.08 0.0M
2023-01-17 9.77 10.74 9.77 10.61 0.0M
2023-01-16 9.82 10.28 9.31 10.28 0.0M
2023-01-13 9.80 9.80 9.80 9.80 0.0M
2023-01-12 9.32 10.09 9.32 10.09 0.0M
2023-01-11 10.63 10.63 9.64 9.66 0.0M
2023-01-10 10.14 10.14 10.14 10.14 0.0M
2023-01-09 9.75 9.75 9.28 9.75 0.0M
2023-01-06 9.95 9.95 9.75 9.75 0.0M
2023-01-05 9.51 10.33 9.51 10.26 0.0M
2023-01-04 9.97 10.02 9.96 9.99 0.0M
2023-01-03 9.55 9.55 9.55 9.55 0.0M
2023-01-02 10.05 10.05 10.05 10.05 0.0M