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
2024-12-31 174.15 174.15 174.15 174.15 0.0M
2024-12-30 177.70 177.70 177.70 177.70 0.0M
2024-12-27 181.30 181.30 181.30 181.30 0.0M
2024-12-26 191.10 191.10 185.00 185.00 0.0M
2024-12-24 184.95 187.40 173.00 187.40 0.0M
2024-12-23 191.10 191.10 172.90 178.50 0.1M
2024-12-20 182.00 182.00 164.70 182.00 0.1M
2024-12-19 173.35 173.35 173.35 173.35 0.0M
2024-12-18 165.10 165.10 165.10 165.10 0.0M
2024-12-17 157.25 157.25 157.25 157.25 0.0M
2024-12-16 149.80 149.80 145.90 149.80 0.0M
2024-12-13 142.70 142.70 142.70 142.70 0.0M
2024-12-12 139.95 139.95 139.95 139.95 0.0M
2024-12-11 137.25 137.25 137.25 137.25 0.0M
2024-12-10 134.60 134.60 134.60 134.60 0.0M
2024-12-09 132.00 132.00 132.00 132.00 0.0M
2024-12-06 124.45 129.45 124.45 129.45 0.0M
2024-12-05 123.40 126.95 123.40 126.95 0.0M
2024-12-04 130.55 130.55 125.45 125.45 0.0M
2024-12-03 128.00 128.00 128.00 128.00 0.0M
2024-12-02 125.50 125.50 125.50 125.50 0.0M
2024-11-29 121.00 123.05 121.00 123.05 0.0M
2024-11-28 120.55 120.65 120.55 120.65 0.0M
2024-11-27 125.00 125.00 122.50 123.00 0.0M
2024-11-26 125.00 126.70 125.00 125.00 0.0M
2024-11-25 126.70 126.70 126.70 126.70 0.0M
2024-11-22 129.25 129.25 129.25 129.25 0.0M
2024-11-21 131.85 131.85 131.85 131.85 0.0M
2024-11-19 134.50 134.50 134.50 134.50 0.0M
2024-11-18 137.20 137.20 137.20 137.20 0.0M
2024-11-14 140.00 140.00 140.00 140.00 0.0M
2024-11-13 142.85 142.85 142.85 142.85 0.0M
2024-11-12 145.75 145.75 145.75 145.75 0.0M
2024-11-11 148.70 148.70 148.70 148.70 0.0M
2024-11-08 151.70 151.70 151.70 151.70 0.0M
2024-11-07 154.75 154.75 154.75 154.75 0.0M
2024-11-06 159.00 160.00 154.00 157.90 0.0M
2024-11-05 152.90 154.45 147.60 153.70 0.0M
2024-11-04 147.00 147.35 133.35 147.30 0.1M
2024-11-01 140.55 140.55 133.90 140.35 0.1M
2024-10-31 136.70 136.70 131.70 133.90 0.0M
2024-10-30 117.80 130.20 117.80 130.20 0.2M
2024-10-29 124.10 124.10 124.00 124.00 0.0M
2024-10-28 130.50 130.50 130.50 130.50 0.0M
2024-10-25 137.35 137.35 137.35 137.35 0.0M
2024-10-24 140.15 140.15 140.15 140.15 0.0M
2024-10-23 144.35 144.35 141.50 143.00 0.0M
2024-10-22 150.00 150.00 144.35 144.35 0.0M
2024-10-21 147.25 147.25 146.80 147.25 0.0M
2024-10-18 141.00 144.40 141.00 144.40 0.0M
2024-10-17 136.40 141.90 136.40 141.90 0.0M
2024-10-16 139.15 139.15 139.15 139.15 0.0M
2024-10-15 142.10 142.10 141.95 141.95 0.0M
2024-10-14 139.65 145.25 139.65 144.80 0.0M
2024-10-11 142.45 142.45 142.45 142.45 0.0M
2024-10-10 139.70 139.70 139.70 139.70 0.0M
2024-10-09 131.70 137.00 131.70 137.00 0.0M
2024-10-08 134.35 134.35 134.35 134.35 0.0M
2024-10-07 137.05 137.05 137.05 137.05 0.0M
2024-10-04 145.50 145.50 139.80 139.80 0.1M
2024-10-03 142.65 142.65 142.65 142.65 0.0M
2024-10-01 134.50 139.90 134.50 139.90 0.0M
2024-09-30 137.35 137.35 137.20 137.20 0.1M
2024-09-27 139.95 139.95 139.95 139.95 0.0M
2024-09-26 137.25 137.25 137.25 137.25 0.0M
2024-09-25 134.60 134.60 134.60 134.60 0.0M
2024-09-24 132.00 132.00 132.00 132.00 0.0M
2024-09-23 129.45 129.45 129.45 129.45 0.0M
2024-09-20 126.95 126.95 126.95 126.95 0.0M
2024-09-19 124.50 124.50 124.50 124.50 0.0M
2024-09-18 122.10 122.10 122.10 122.10 0.1M
2024-09-17 119.75 119.75 119.75 119.75 0.0M
2024-09-16 127.05 127.05 122.15 122.15 0.4M
2024-09-13 124.60 124.60 124.60 124.60 0.0M
2024-09-12 122.20 122.20 122.20 122.20 0.0M
2024-09-11 119.85 119.85 119.85 119.85 0.0M
2024-09-10 117.50 117.50 117.50 117.50 0.0M
2024-09-09 115.20 115.20 115.20 115.20 0.0M
2024-09-06 112.95 112.95 112.95 112.95 0.0M
2024-09-05 110.75 110.75 110.75 110.75 0.0M
2024-09-04 108.60 108.60 108.60 108.60 0.0M
2024-09-03 106.50 106.50 106.50 106.50 0.0M
2024-09-02 104.45 104.45 104.45 104.45 0.0M
2024-08-30 102.45 102.45 102.45 102.45 0.0M
2024-08-29 100.45 100.45 100.45 100.45 0.0M
2024-08-28 98.49 98.49 98.49 98.49 0.0M
2024-08-27 96.56 96.56 96.56 96.56 0.0M
2024-08-26 94.67 94.67 94.65 94.67 0.0M
2024-08-23 92.82 92.82 92.82 92.82 0.0M
2024-08-22 91.00 91.00 91.00 91.00 0.0M
2024-08-21 89.22 89.22 89.22 89.22 0.0M
2024-08-20 87.48 87.48 87.48 87.48 0.0M
2024-08-19 85.77 85.77 85.77 85.77 0.0M
2024-08-16 84.09 84.09 84.09 84.09 0.0M
2024-08-14 82.45 82.45 82.45 82.45 0.0M
2024-08-13 80.84 80.84 80.84 80.84 0.0M
2024-08-12 79.26 79.26 79.26 79.26 0.0M
2024-08-09 77.71 77.71 77.71 77.71 0.0M
2024-08-08 76.19 76.19 76.19 76.19 0.0M
2024-08-07 74.70 74.70 74.70 74.70 0.0M
2024-08-06 73.24 73.24 73.24 73.24 0.0M
2024-08-05 71.81 71.81 71.81 71.81 0.0M
2024-08-02 70.41 70.41 70.41 70.41 0.0M
2024-08-01 69.03 69.03 69.03 69.03 0.0M
2024-07-31 67.68 67.68 67.68 67.68 0.0M
2024-07-30 66.36 66.36 66.36 66.36 0.0M
2024-07-29 65.06 65.06 65.06 65.06 0.0M
2024-07-26 63.79 63.79 63.79 63.79 0.0M
2024-07-25 60.76 60.76 60.76 60.76 0.0M
2024-07-24 57.87 57.87 56.50 57.87 0.0M
2024-07-23 55.12 55.12 55.12 55.12 0.1M
2024-07-22 51.00 52.50 50.00 52.50 0.0M
2024-07-19 53.76 53.76 48.64 50.00 0.0M
2024-07-18 51.41 51.41 48.84 51.20 0.0M
2024-07-16 52.00 52.00 47.10 51.41 0.1M
2024-07-15 51.83 51.83 49.00 49.53 0.0M
2024-07-12 49.70 50.09 46.00 49.60 0.1M
2024-07-11 50.00 50.00 47.50 47.71 0.0M
2024-07-10 48.00 50.00 46.93 50.00 0.0M
2024-07-09 52.00 52.93 49.40 49.40 0.0M
2024-07-08 49.81 52.30 49.81 52.00 0.0M
2024-07-05 47.10 49.81 47.00 49.81 0.0M
2024-07-04 51.41 51.41 47.07 47.44 0.0M
2024-07-03 49.90 51.00 49.40 49.40 0.0M
2024-07-02 48.00 49.24 48.00 48.89 0.0M
2024-07-01 45.58 46.92 43.60 46.92 0.0M
2024-06-28 46.80 46.80 44.27 44.69 0.0M
2024-06-27 50.00 50.00 46.57 46.60 0.0M
2024-06-26 49.00 50.50 47.00 49.02 0.0M
2024-06-25 50.59 50.59 45.79 49.00 0.0M
2024-06-24 51.26 51.26 48.01 48.19 0.0M
2024-06-21 53.91 53.91 50.00 50.25 0.0M
2024-06-20 56.00 56.16 51.10 51.35 0.0M
2024-06-19 53.57 54.64 50.00 53.49 0.0M
2024-06-18 52.52 52.52 50.50 52.52 0.0M
2024-06-14 53.30 53.30 50.00 50.02 0.0M
2024-06-13 49.90 53.99 49.76 51.00 0.0M
2024-06-12 56.40 56.40 52.02 52.37 0.0M
2024-06-11 54.81 54.81 53.20 54.75 0.0M
2024-06-10 49.01 52.22 47.30 52.20 0.0M
2024-06-07 49.74 49.74 49.74 49.74 0.0M
2024-06-06 50.75 50.75 50.75 50.75 0.0M
2024-06-05 51.78 51.78 51.78 51.78 0.0M
2024-06-04 52.83 52.83 52.83 52.83 0.0M
2024-06-03 53.90 53.90 53.90 53.90 0.0M
2024-05-31 52.91 55.00 52.91 55.00 0.0M
2024-05-30 53.99 53.99 53.98 53.98 0.0M
2024-05-29 54.03 54.03 53.99 53.99 0.0M
2024-05-28 55.78 55.78 53.69 53.69 0.0M
2024-05-27 55.89 55.89 54.78 54.78 0.0M
2024-05-24 57.03 57.03 55.89 55.89 0.0M
2024-05-23 59.00 59.00 57.03 57.03 0.0M
2024-05-22 58.19 58.19 58.15 58.19 0.0M
2024-05-21 55.94 57.05 55.94 57.05 0.0M
2024-05-18 55.94 55.94 55.94 55.94 0.0M
2024-05-17 54.85 54.85 54.85 54.85 0.0M
2024-05-16 51.68 53.78 51.68 53.78 0.0M
2024-05-15 52.73 52.73 52.73 52.73 0.0M
2024-05-14 53.80 53.80 53.80 53.80 0.0M
2024-05-13 54.89 54.89 54.89 54.89 0.0M
2024-05-10 56.01 56.01 56.01 56.01 0.0M
2024-05-09 57.15 57.15 57.15 57.15 0.0M
2024-05-08 58.31 58.31 58.31 58.31 0.0M
2024-05-07 59.50 59.50 59.50 59.50 0.0M
2024-05-06 60.71 60.73 60.71 60.71 0.0M
2024-05-03 68.19 68.19 61.71 61.94 0.0M
2024-05-02 64.95 64.95 63.10 64.95 0.0M
2024-04-30 61.86 61.86 61.86 61.86 0.0M
2024-04-29 58.92 58.92 58.92 58.92 0.0M
2024-04-26 56.10 56.12 56.10 56.12 0.0M
2024-04-25 53.00 55.32 51.80 53.45 0.0M
2024-04-24 54.70 56.08 51.45 54.23 0.0M
2024-04-23 57.00 59.00 54.15 54.15 0.0M
2024-04-22 57.68 58.68 54.62 57.00 0.0M
2024-04-19 57.99 57.99 53.63 57.49 0.0M
2024-04-18 53.77 56.45 51.09 56.45 0.0M
2024-04-16 56.70 56.70 53.77 53.77 0.0M
2024-04-15 58.38 58.38 56.60 56.60 0.0M
2024-04-12 65.30 65.30 59.57 59.57 0.0M
2024-04-10 66.00 66.00 62.70 62.70 0.0M
2024-04-09 66.51 66.51 63.01 66.00 0.0M
2024-04-08 57.60 63.35 57.60 63.35 0.0M
2024-04-05 60.34 61.57 60.34 60.34 0.0M
2024-04-04 61.57 61.57 61.57 61.57 0.0M
2024-04-03 62.82 64.58 62.82 62.82 0.0M
2024-04-02 63.70 65.60 63.70 64.10 0.0M
2024-04-01 65.46 65.46 65.00 65.00 0.0M
2024-03-28 66.78 66.78 65.46 65.46 0.0M
2024-03-27 65.48 65.48 65.45 65.48 0.0M
2024-03-26 64.25 64.25 63.25 64.20 0.0M
2024-03-22 62.00 63.59 62.00 63.00 0.0M
2024-03-21 59.91 62.35 59.91 62.35 0.0M
2024-03-20 61.13 61.13 61.13 61.13 0.0M
2024-03-19 62.37 62.37 62.37 62.37 0.0M
2024-03-18 63.64 63.64 63.64 63.64 0.0M
2024-03-15 64.93 64.93 64.93 64.93 0.0M
2024-03-14 66.25 66.25 66.25 66.25 0.0M
2024-03-13 70.34 70.34 67.60 67.60 0.0M
2024-03-12 68.97 68.97 68.97 68.97 0.0M
2024-03-11 67.62 67.62 67.62 67.62 0.0M
2024-03-07 66.30 66.30 66.30 66.30 0.0M
2024-03-06 65.00 65.00 65.00 65.00 0.0M
2024-03-05 63.73 63.73 63.73 63.73 0.0M
2024-03-04 62.49 62.49 62.49 62.49 0.0M
2024-03-02 61.27 61.27 61.27 61.27 0.0M
2024-03-01 60.07 60.07 60.06 60.07 0.0M
2024-02-29 58.92 58.92 58.90 58.90 0.1M
2024-02-28 57.78 57.78 57.78 57.78 0.0M
2024-02-27 56.65 56.65 56.65 56.65 0.0M
2024-02-26 55.54 55.54 55.54 55.54 0.0M
2024-02-23 54.46 54.46 54.46 54.46 0.0M
2024-02-22 53.40 53.40 53.40 53.40 0.0M
2024-02-21 52.36 52.36 52.36 52.36 0.0M
2024-02-20 51.34 51.34 51.11 51.34 0.0M
2024-02-19 50.34 50.34 50.34 50.34 0.1M
2024-02-16 49.36 49.36 48.40 49.36 0.0M
2024-02-15 47.00 48.40 46.80 48.40 0.0M
2024-02-14 47.70 47.70 47.40 47.50 0.0M
2024-02-13 48.60 48.60 47.70 47.70 0.0M
2024-02-12 46.80 47.73 46.80 47.70 0.0M
2024-02-09 46.87 46.87 45.94 46.80 0.0M
2024-02-08 46.87 46.87 46.86 46.87 0.0M
2024-02-07 45.96 45.96 45.96 45.96 0.0M
2024-02-06 43.30 45.06 43.30 45.06 0.1M
2024-02-05 45.00 45.00 44.18 44.18 0.1M
2024-02-02 45.08 45.08 45.08 45.08 0.1M
2024-02-01 44.20 44.20 44.20 44.20 0.0M
2024-01-31 45.10 45.10 45.10 45.10 0.0M
2024-01-30 44.25 44.25 44.25 44.25 0.0M
2024-01-29 43.40 43.40 43.40 43.40 0.1M
2024-01-25 42.55 42.55 42.55 42.55 0.1M
2024-01-24 41.75 41.75 41.75 41.75 0.0M
2024-01-23 40.95 40.95 40.95 40.95 0.0M
2024-01-20 40.15 40.15 40.15 40.15 0.0M
2024-01-19 39.40 39.40 39.40 39.40 0.0M
2024-01-18 38.65 38.65 38.65 38.65 0.0M
2024-01-17 37.90 37.90 37.90 37.90 0.0M
2024-01-16 37.20 37.20 37.20 37.20 0.0M
2024-01-15 36.52 36.52 36.52 36.52 0.0M
2024-01-12 35.81 35.81 35.81 35.81 0.1M
2024-01-11 35.11 35.11 35.11 35.11 0.0M
2024-01-10 34.43 34.43 34.43 34.43 0.0M
2024-01-09 33.76 33.76 33.76 33.76 0.0M
2024-01-08 33.10 33.10 33.10 33.10 0.0M
2024-01-05 32.46 32.46 32.46 32.46 0.0M
2024-01-04 31.83 31.83 31.83 31.83 0.0M
2024-01-03 31.21 31.21 31.21 31.21 0.0M
2024-01-02 30.60 30.60 30.60 30.60 0.0M
2024-01-01 30.00 30.00 30.00 30.00 0.0M