Vikram Thermo India Ltd (VKMT)

VKMT
🏛️ インド →
165.00
最終更新: 2025-09-30
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
2023-12-29 142.22 146.73 138.59 146.08 0.0M
2023-12-28 142.31 142.31 137.84 139.75 0.0M
2023-12-27 143.61 148.73 136.91 143.01 0.0M
2023-12-26 153.15 153.19 143.33 143.61 0.1M
2023-12-22 139.52 150.87 138.77 150.87 0.1M
2023-12-21 143.70 149.47 143.70 143.70 0.1M
2023-12-20 152.91 153.19 140.63 151.24 0.1M
2023-12-19 145.66 145.94 144.17 145.94 0.0M
2023-12-18 137.66 139.01 135.57 139.01 0.1M
2023-12-15 132.40 132.40 132.40 132.40 0.0M
2023-12-14 129.85 129.85 129.85 129.85 0.0M
2023-12-13 127.33 127.33 127.33 127.33 0.0M
2023-12-12 124.87 124.87 124.87 124.87 0.0M
2023-12-11 121.85 122.45 121.85 122.45 0.0M
2023-12-08 120.03 120.96 120.03 120.08 0.0M
2023-12-07 122.45 122.45 122.45 122.45 0.0M
2023-12-06 124.92 124.92 124.92 124.92 0.0M
2023-12-05 131.47 131.47 127.43 127.43 0.1M
2023-12-04 128.92 128.92 128.92 128.92 0.0M
2023-12-01 126.40 126.40 126.40 126.40 0.0M
2023-11-30 123.94 123.94 123.94 123.94 0.0M
2023-11-29 121.85 121.85 121.52 121.52 0.0M
2023-11-28 124.03 124.03 123.99 123.99 0.0M
2023-11-24 125.75 126.50 125.75 126.50 0.0M
2023-11-23 127.89 127.89 127.89 127.89 0.0M
2023-11-22 130.50 130.50 130.50 130.50 0.0M
2023-11-21 133.15 133.15 133.15 133.15 0.0M
2023-11-20 135.84 135.84 135.84 135.84 0.0M
2023-11-17 141.38 141.38 138.59 138.59 0.0M
2023-11-16 139.52 141.38 139.52 141.38 0.0M
2023-11-15 136.68 139.33 136.68 139.33 0.0M
2023-11-13 136.68 136.68 136.68 136.68 0.0M
2023-11-12 144.10 144.10 144.10 144.10 0.0M
2023-11-10 131.43 131.43 131.43 131.43 0.0M
2023-11-09 127.15 134.40 122.50 134.08 0.3M
2023-11-08 128.36 128.36 128.36 128.36 0.1M
2023-11-07 122.27 122.27 122.27 122.27 0.0M
2023-11-06 116.45 116.45 116.45 116.45 0.0M
2023-11-03 107.01 111.99 107.01 110.92 0.1M
2023-11-02 109.48 109.48 105.57 107.38 0.0M
2023-11-01 106.96 109.75 104.17 107.20 0.0M
2023-10-31 105.29 108.82 104.69 107.01 0.0M
2023-10-30 106.55 108.69 105.20 107.10 0.0M
2023-10-27 99.38 104.83 97.85 104.83 0.0M
2023-10-26 98.78 100.31 91.99 99.85 0.0M
2023-10-25 98.64 101.34 95.80 96.83 0.0M
2023-10-23 104.17 106.03 98.78 99.85 0.0M
2023-10-20 106.92 106.92 99.90 101.43 0.0M
2023-10-19 103.06 103.24 99.71 102.64 0.0M
2023-10-18 104.92 105.10 100.50 101.62 0.0M
2023-10-17 106.59 107.89 104.17 104.87 0.0M
2023-10-16 106.64 108.82 103.43 106.31 0.0M
2023-10-13 106.31 106.31 98.59 104.41 0.0M
2023-10-12 96.27 101.66 94.97 101.66 0.0M
2023-10-11 95.01 97.38 94.87 96.83 0.0M
2023-10-10 94.87 97.11 94.13 94.50 0.0M
2023-10-09 97.62 97.62 93.11 94.97 0.0M
2023-10-06 98.55 98.55 93.94 97.66 0.0M
2023-10-05 95.80 97.85 95.34 96.59 0.0M
2023-10-04 99.38 99.94 95.80 96.87 0.0M
2023-10-03 97.52 101.29 96.27 98.27 0.0M
2023-09-29 98.59 99.52 95.80 97.52 0.0M
2023-09-28 99.34 101.80 94.69 97.71 0.0M
2023-09-27 97.66 101.62 97.66 99.66 0.0M
2023-09-26 99.20 100.45 97.71 99.43 0.0M
2023-09-25 101.38 101.38 99.20 99.66 0.0M
2023-09-22 97.76 102.03 97.20 99.15 0.0M
2023-09-21 95.43 102.31 95.43 99.71 0.0M
2023-09-20 103.20 103.24 99.85 100.41 0.0M
2023-09-18 101.38 105.57 101.38 102.69 0.0M
2023-09-15 105.99 105.99 101.43 102.73 0.0M
2023-09-14 106.73 106.73 103.85 105.20 0.0M
2023-09-13 103.76 106.55 103.71 105.66 0.0M
2023-09-12 104.50 106.78 103.24 103.80 0.0M
2023-09-11 108.31 108.31 105.10 106.41 0.0M
2023-09-08 107.85 108.73 103.80 106.31 0.0M
2023-09-07 108.82 108.82 102.31 105.99 0.0M
2023-09-06 108.27 108.27 104.17 106.45 0.0M
2023-09-05 108.87 109.89 101.62 106.78 0.0M
2023-09-04 111.06 111.62 106.22 106.73 0.0M
2023-09-01 113.06 113.80 106.03 108.87 0.0M
2023-08-31 114.68 114.68 110.08 110.82 0.0M
2023-08-30 111.48 114.68 108.87 112.45 0.0M
2023-08-29 109.62 110.69 106.03 109.89 0.0M
2023-08-28 106.96 109.75 104.17 106.78 0.0M
2023-08-25 112.55 112.55 105.48 106.87 0.0M
2023-08-24 103.24 110.22 99.80 110.22 0.1M
2023-08-23 110.59 110.59 105.01 105.01 0.1M
2023-08-22 115.52 115.52 110.22 110.50 0.1M
2023-08-21 111.15 118.68 110.55 114.64 0.0M
2023-08-18 124.40 124.40 114.41 116.36 0.1M
2023-08-17 120.82 123.71 119.99 123.38 0.1M
2023-08-16 120.36 120.36 117.20 119.47 0.1M
2023-08-14 120.92 120.92 113.57 116.59 0.1M
2023-08-11 115.99 117.20 111.62 112.45 0.0M
2023-08-10 110.64 114.41 109.71 113.01 0.1M
2023-08-09 106.96 110.69 106.03 109.71 0.0M
2023-08-08 110.17 112.45 103.06 104.27 0.1M
2023-08-07 112.55 118.03 104.17 107.52 0.1M
2023-08-04 104.96 114.87 99.15 110.55 0.1M
2023-08-03 102.78 103.01 96.83 98.92 0.0M
2023-08-02 106.22 108.08 100.45 102.69 0.0M
2023-08-01 103.20 108.45 99.99 104.96 0.2M
2023-07-31 91.15 102.31 87.90 100.21 0.2M
2023-07-28 85.66 88.83 85.66 88.48 0.0M
2023-07-27 87.26 88.92 85.80 86.59 0.0M
2023-07-26 86.55 89.20 86.55 87.26 0.0M
2023-07-25 83.95 87.34 82.55 87.00 0.0M
2023-07-24 85.53 85.84 82.90 83.94 0.0M
2023-07-21 83.86 85.76 81.85 84.22 0.0M
2023-07-20 86.22 87.15 83.80 84.39 0.0M
2023-07-19 87.48 89.20 84.74 85.13 0.0M
2023-07-18 88.27 89.39 87.06 87.98 0.1M
2023-07-17 85.48 85.48 81.95 83.00 0.0M
2023-07-14 85.39 85.39 83.25 84.24 0.0M
2023-07-13 83.20 85.34 83.20 83.61 0.0M
2023-07-12 83.15 85.46 82.78 83.85 0.0M
2023-07-11 85.57 86.31 82.79 83.44 0.0M
2023-07-10 87.34 87.34 83.71 85.26 0.0M
2023-07-07 89.57 89.57 83.71 86.36 0.0M
2023-07-06 88.72 90.18 87.31 89.44 0.0M
2023-07-05 86.85 90.44 86.51 88.03 0.1M
2023-07-04 86.92 87.90 84.70 86.85 0.0M
2023-07-03 86.50 86.50 84.64 85.90 0.0M
2023-06-30 86.59 87.62 84.64 84.91 0.0M
2023-06-28 84.37 87.90 83.26 85.23 0.0M
2023-06-27 82.87 84.36 81.85 83.18 0.0M
2023-06-26 82.32 84.59 80.92 81.67 0.0M
2023-06-23 86.50 86.73 82.78 83.91 0.0M
2023-06-22 86.46 88.36 84.60 85.00 0.1M
2023-06-21 88.27 90.04 83.01 84.73 0.1M
2023-06-20 83.70 88.26 82.41 87.30 0.2M
2023-06-19 81.76 83.62 79.15 82.92 0.1M
2023-06-16 75.88 79.34 75.88 78.28 0.0M
2023-06-15 77.91 79.27 75.71 77.01 0.0M
2023-06-14 79.53 79.53 77.90 78.45 0.0M
2023-06-13 79.90 79.90 77.29 77.66 0.0M
2023-06-12 80.46 80.46 77.67 78.06 0.0M
2023-06-09 79.53 79.99 77.99 78.14 0.0M
2023-06-08 78.40 81.85 77.67 78.81 0.1M
2023-06-07 77.39 80.36 77.39 78.40 0.0M
2023-06-06 78.13 79.06 77.29 77.92 0.0M
2023-06-05 74.88 79.84 74.88 76.88 0.1M
2023-06-02 75.34 77.20 73.48 74.71 0.0M
2023-06-01 75.81 77.94 73.29 73.81 0.0M
2023-05-31 77.48 79.89 73.48 75.46 0.1M
2023-05-30 78.97 80.22 75.34 78.82 0.2M
2023-05-29 71.62 78.13 71.62 77.75 0.1M
2023-05-26 71.34 74.78 69.02 72.40 0.0M
2023-05-25 71.62 71.62 69.16 69.79 0.0M
2023-05-24 71.15 72.88 69.95 70.47 0.0M
2023-05-23 73.39 73.39 69.90 71.05 0.0M
2023-05-22 72.25 74.32 67.90 71.39 0.0M
2023-05-19 73.94 74.83 72.04 72.24 0.0M
2023-05-18 73.94 74.27 72.88 73.59 0.0M
2023-05-17 72.69 73.91 72.64 72.69 0.0M
2023-05-16 72.55 74.21 72.33 73.65 0.0M
2023-05-15 73.48 74.22 72.00 72.77 0.0M
2023-05-12 74.18 74.18 70.88 72.01 0.0M
2023-05-11 73.62 75.99 72.56 73.00 0.0M
2023-05-10 76.26 76.27 71.11 74.60 0.0M
2023-05-09 75.43 76.24 74.04 75.61 0.0M
2023-05-08 73.65 75.53 72.88 74.49 0.0M
2023-05-05 74.41 75.34 73.04 73.57 0.0M
2023-05-04 73.48 75.15 72.55 74.67 0.0M
2023-05-03 74.97 76.04 73.02 73.53 0.0M
2023-05-02 72.74 75.06 72.74 73.55 0.0M
2023-04-28 75.99 77.06 71.62 72.50 0.0M
2023-04-27 77.08 77.08 74.41 74.93 0.0M
2023-04-26 75.34 77.08 73.58 75.63 0.1M
2023-04-25 75.99 77.11 73.02 75.41 0.1M
2023-04-24 72.55 75.34 70.78 74.48 0.0M
2023-04-21 74.97 74.97 71.15 72.86 0.0M
2023-04-20 72.25 75.33 71.82 73.54 0.1M
2023-04-19 71.99 72.78 70.42 71.79 0.0M
2023-04-18 76.13 76.13 70.78 72.22 0.1M
2023-04-17 70.91 75.99 70.91 74.20 0.1M
2023-04-13 68.83 74.36 68.83 73.25 0.2M
2023-04-12 70.27 71.43 68.36 70.86 0.1M
2023-04-11 69.64 69.64 65.11 68.89 0.1M
2023-04-10 61.28 69.61 60.93 66.76 0.2M
2023-04-06 59.81 59.90 57.90 59.72 0.0M
2023-04-05 57.25 61.39 57.25 58.63 0.0M
2023-04-03 55.90 58.92 55.90 57.94 0.0M
2023-03-31 58.83 58.97 56.74 56.85 0.0M
2023-03-29 55.81 58.60 55.81 58.26 0.0M
2023-03-28 56.65 57.67 55.25 55.85 0.0M
2023-03-27 55.71 57.10 55.11 56.33 0.0M
2023-03-24 55.25 55.58 54.82 55.11 0.0M
2023-03-23 55.62 55.62 54.88 55.25 0.0M
2023-03-22 55.71 55.81 54.88 55.06 0.0M
2023-03-21 55.99 55.99 53.95 55.36 0.0M
2023-03-20 55.81 56.72 54.88 55.09 0.0M
2023-03-17 56.74 56.74 54.13 55.87 0.0M
2023-03-16 54.55 55.81 54.55 55.41 0.0M
2023-03-15 54.88 56.73 54.88 55.79 0.0M
2023-03-14 56.55 57.58 54.13 55.81 0.0M
2023-03-13 56.74 56.74 54.69 55.38 0.0M
2023-03-10 57.11 58.36 55.81 56.97 0.0M
2023-03-09 58.60 58.83 56.92 56.99 0.0M
2023-03-08 56.55 58.60 55.53 58.21 0.0M
2023-03-06 53.95 56.09 53.93 54.99 0.0M
2023-03-03 54.18 55.76 54.13 54.64 0.0M
2023-03-02 55.34 55.62 53.59 55.15 0.0M
2023-03-01 53.99 55.58 53.30 54.32 0.0M
2023-02-28 55.34 55.34 52.65 53.81 0.0M
2023-02-27 54.46 55.34 52.09 53.95 0.1M
2023-02-24 55.81 56.27 54.04 55.02 0.0M
2023-02-23 55.85 56.55 54.88 55.81 0.0M
2023-02-22 57.62 57.81 55.34 55.76 0.0M
2023-02-21 56.18 57.34 55.39 57.06 0.0M
2023-02-20 52.60 56.09 52.46 55.20 0.1M
2023-02-17 54.65 54.65 52.32 52.74 0.0M
2023-02-16 54.88 54.88 52.37 53.76 0.0M
2023-02-15 55.76 55.81 53.11 53.67 0.1M
2023-02-14 57.20 57.58 53.53 55.20 0.2M
2023-02-13 62.23 64.09 60.74 61.53 0.0M
2023-02-10 62.32 62.32 60.46 62.18 0.0M
2023-02-09 61.25 62.55 60.74 61.20 0.0M
2023-02-08 62.23 62.32 60.50 61.30 0.0M
2023-02-07 61.76 62.78 60.46 62.13 0.0M
2023-02-06 58.64 61.34 58.64 61.02 0.1M
2023-02-03 58.97 60.69 58.60 59.99 0.0M
2023-02-02 59.62 60.60 58.13 60.04 0.0M
2023-02-01 60.32 61.48 59.25 59.67 0.0M
2023-01-31 57.76 59.99 57.20 59.34 0.0M
2023-01-30 55.90 60.37 55.90 57.20 0.0M
2023-01-27 58.69 60.32 55.90 57.67 0.0M
2023-01-25 61.90 61.90 57.58 58.51 0.1M
2023-01-24 63.25 63.71 58.83 61.06 0.1M
2023-01-23 66.50 66.97 61.39 62.27 0.0M
2023-01-20 62.78 65.11 61.20 63.95 0.0M
2023-01-19 63.25 63.25 59.95 61.62 0.0M
2023-01-18 63.02 64.55 62.13 62.32 0.0M
2023-01-17 65.11 65.11 62.41 62.83 0.0M
2023-01-16 61.85 65.11 61.85 63.85 0.0M
2023-01-13 62.18 64.18 60.18 61.71 0.0M
2023-01-12 63.57 63.95 60.92 62.18 0.0M
2023-01-11 64.97 64.97 61.39 61.95 0.0M
2023-01-10 64.13 65.90 62.88 63.34 0.1M
2023-01-09 63.76 66.64 61.85 62.60 0.1M
2023-01-06 67.16 68.83 63.71 65.02 0.1M
2023-01-05 62.74 68.36 62.74 66.04 0.4M
2023-01-04 60.27 64.13 59.99 62.23 0.2M
2023-01-03 58.55 59.76 58.04 59.02 0.1M
2023-01-02 57.85 59.06 55.81 57.67 0.1M