W.S. Industries India Ltd

WSIN
🏛️ インド →
76.41
最終更新: 2025-10-03
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
2025-10-03 77.30 77.30 74.50 76.41 0.0M
2025-10-01 74.20 76.20 74.20 75.36 0.0M
2025-09-30 75.05 75.53 74.40 74.72 0.0M
2025-09-29 74.25 76.00 74.11 75.24 0.0M
2025-09-26 75.00 75.13 74.50 74.55 0.0M
2025-09-25 75.80 76.00 74.10 75.25 0.0M
2025-09-24 77.00 77.81 75.00 75.59 0.0M
2025-09-23 75.79 79.05 75.57 77.61 0.0M
2025-09-22 70.06 77.28 70.06 76.24 0.0M
2025-09-19 76.80 76.80 74.00 74.50 0.0M
2025-09-18 76.31 76.48 74.50 75.05 0.0M
2025-09-17 76.98 78.00 75.91 76.31 0.0M
2025-09-16 76.00 77.14 75.33 75.70 0.0M
2025-09-15 73.36 77.00 73.36 76.03 0.0M
2025-09-12 74.53 75.32 74.01 74.86 0.0M
2025-09-11 77.57 77.57 74.50 74.88 0.0M
2025-09-10 75.60 77.80 74.38 76.05 0.0M
2025-09-09 75.78 75.78 73.99 74.73 0.0M
2025-09-08 76.24 76.27 74.21 74.24 0.0M
2025-09-05 76.61 76.61 74.57 75.00 0.0M
2025-09-04 77.30 77.30 74.52 75.01 0.0M
2025-09-03 77.45 77.48 75.77 76.17 0.0M
2025-09-02 77.07 78.02 76.55 76.96 0.0M
2025-09-01 72.16 80.36 72.16 77.07 0.0M
2025-08-29 76.34 77.60 76.34 76.90 0.0M
2025-08-28 80.00 80.00 75.65 76.34 0.0M
2025-08-26 77.99 81.30 74.95 76.60 0.0M
2025-08-25 81.00 81.06 74.62 74.75 0.2M
2025-08-22 84.24 84.58 77.54 78.91 0.0M
2025-08-21 80.05 85.21 80.05 82.67 0.0M
2025-08-20 82.72 89.40 82.72 83.95 0.0M
2025-08-19 83.49 83.49 79.06 79.56 0.0M
2025-08-18 87.20 87.20 81.50 83.04 0.0M
2025-08-14 88.51 90.47 84.95 85.73 0.0M
2025-08-13 92.11 98.52 89.00 90.36 0.2M
2025-08-12 75.00 86.35 74.59 86.35 0.1M
2025-08-11 73.89 75.18 65.15 71.96 0.1M
2025-08-08 74.00 80.00 72.70 74.99 0.0M
2025-08-07 76.00 79.69 74.00 76.48 0.0M
2025-08-06 78.00 80.65 77.11 77.33 0.0M
2025-08-05 78.15 81.00 78.00 78.75 0.0M
2025-08-04 79.96 83.90 78.02 81.70 0.0M
2025-08-01 82.00 84.79 78.90 80.65 0.0M
2025-07-31 84.50 85.50 81.89 83.00 0.0M
2025-07-30 88.13 88.13 85.06 86.20 0.0M
2025-07-29 87.79 89.00 86.50 88.13 0.0M
2025-07-28 93.70 93.70 86.51 87.79 0.0M
2025-07-25 91.39 91.39 88.10 90.00 0.0M
2025-07-24 90.00 90.70 89.60 89.60 0.0M
2025-07-23 90.94 90.94 89.70 90.70 0.0M
2025-07-22 88.30 91.48 88.30 90.94 0.0M
2025-07-21 89.30 90.10 89.30 90.05 0.0M
2025-07-18 91.01 92.00 91.01 91.12 0.0M
2025-07-17 93.00 93.00 92.07 92.08 0.0M
2025-07-16 90.25 93.93 90.25 93.93 0.0M
2025-07-15 93.96 93.96 92.09 92.09 0.0M
2025-07-14 93.10 93.96 90.28 93.96 0.0M
2025-07-11 92.12 93.04 92.12 92.12 0.0M
2025-07-10 95.50 95.50 93.69 94.00 0.0M
2025-07-09 95.52 95.60 95.52 95.60 0.0M
2025-07-08 97.46 97.46 97.46 97.46 0.0M
2025-07-07 99.44 99.44 99.44 99.44 0.0M
2025-07-04 101.00 101.99 100.80 101.46 0.0M
2025-07-03 100.34 100.34 100.34 100.34 0.1M
2025-07-02 98.38 98.38 98.37 98.38 0.0M
2025-07-01 96.46 96.46 96.46 96.46 0.0M
2025-06-30 94.57 94.57 94.57 94.57 0.0M
2025-06-27 92.72 92.72 92.72 92.72 0.0M
2025-06-26 90.91 90.91 90.91 90.91 0.0M
2025-06-25 89.13 89.13 89.13 89.13 0.0M
2025-06-24 87.00 87.39 87.00 87.39 0.0M
2025-06-23 83.30 85.68 83.30 85.68 0.0M
2025-06-20 82.40 84.04 82.40 84.00 0.0M
2025-06-19 82.42 82.42 82.40 82.40 0.0M
2025-06-18 78.50 80.81 78.50 80.81 0.0M
2025-06-17 79.23 79.23 79.23 79.23 0.0M
2025-06-16 76.00 77.68 76.00 77.68 0.0M
2025-06-13 77.49 77.49 76.12 76.16 0.0M
2025-06-12 77.67 77.67 77.67 77.67 0.0M
2025-06-11 76.15 76.15 76.15 76.15 0.0M
2025-06-10 71.74 74.66 71.74 74.66 0.0M
2025-06-09 76.16 76.16 73.20 73.20 0.0M
2025-06-06 74.67 74.67 74.67 74.67 0.0M
2025-06-05 73.21 73.21 73.21 73.21 0.0M
2025-06-04 71.78 71.78 71.78 71.78 0.0M
2025-06-03 70.38 70.38 70.38 70.38 0.0M
2025-06-02 69.11 70.66 68.35 69.00 0.0M
2025-05-30 69.28 69.28 69.28 69.28 0.0M
2025-05-29 70.69 70.69 70.69 70.69 0.0M
2025-05-28 72.13 72.13 72.13 72.13 0.0M
2025-05-27 72.95 73.60 72.95 73.60 0.0M
2025-05-26 73.66 73.66 73.66 73.66 0.0M
2025-05-23 75.16 75.16 75.16 75.16 0.0M
2025-05-22 76.69 76.69 76.69 76.69 0.0M
2025-05-21 78.25 78.25 78.25 78.25 0.0M
2025-05-20 80.00 80.00 79.80 79.84 0.0M
2025-05-19 76.79 77.84 76.50 77.84 0.0M
2025-05-16 72.50 74.74 71.50 74.14 0.0M
2025-05-15 68.50 71.66 68.50 71.66 0.0M
2025-05-14 67.00 68.25 66.90 68.25 0.0M
2025-05-13 66.99 67.70 65.51 67.00 0.0M
2025-05-12 67.95 68.25 65.30 67.82 0.0M
2025-05-09 66.85 66.85 63.55 65.00 0.0M
2025-05-08 71.00 71.00 66.05 66.87 0.0M
2025-05-07 66.10 69.00 66.10 68.45 0.0M
2025-05-06 69.90 69.90 66.85 66.87 0.0M
2025-05-05 73.40 73.40 68.00 70.36 0.0M
2025-05-02 71.49 71.49 69.00 70.62 0.0M
2025-04-30 71.60 73.00 70.02 70.99 0.0M
2025-04-29 70.73 71.52 68.00 71.52 0.0M
2025-04-28 64.65 68.12 64.51 68.12 0.0M
2025-04-25 70.00 70.25 64.51 64.88 0.0M
2025-04-24 67.10 68.49 66.50 67.90 0.0M
2025-04-23 72.49 72.49 66.31 67.72 0.0M
2025-04-22 71.64 71.64 69.57 69.79 0.0M
2025-04-21 70.93 71.95 70.50 70.76 0.0M
2025-04-17 70.79 70.94 69.42 69.74 0.0M
2025-04-16 70.00 72.00 69.71 70.09 0.0M
2025-04-15 69.88 71.40 69.00 71.40 0.0M
2025-04-11 67.95 68.29 67.50 68.00 0.0M
2025-04-09 69.03 69.03 65.58 65.70 0.0M
2025-04-08 71.00 71.00 67.50 69.03 0.0M
2025-04-07 69.80 69.80 69.77 69.77 0.0M
2025-04-04 75.20 75.20 72.00 73.44 0.0M
2025-04-03 75.35 75.35 72.60 74.39 0.0M
2025-04-02 73.50 75.90 73.50 75.43 0.0M
2025-04-01 71.99 73.79 68.15 73.50 0.0M
2025-03-28 70.00 72.80 68.00 70.38 0.0M
2025-03-27 73.40 73.69 69.81 69.94 0.0M
2025-03-26 77.30 77.30 73.48 73.48 0.0M
2025-03-25 81.30 81.30 76.65 77.34 0.0M
2025-03-24 81.50 82.55 77.51 80.68 0.0M
2025-03-21 74.25 80.99 74.25 79.87 0.0M
2025-03-20 77.80 77.97 75.51 77.68 0.3M
2025-03-19 72.75 74.26 72.75 74.26 0.0M
2025-03-18 70.36 73.50 70.36 70.73 0.1M
2025-03-17 77.52 78.00 73.65 73.65 0.0M
2025-03-13 82.00 82.00 76.95 77.52 0.1M
2025-03-12 80.00 82.00 78.01 80.99 0.0M
2025-03-11 80.00 84.99 77.30 79.28 0.1M
2025-03-10 83.88 83.88 80.60 81.33 0.0M
2025-03-07 76.85 79.89 75.45 79.89 0.0M
2025-03-06 75.75 76.12 74.00 76.09 0.0M
2025-03-05 72.01 72.50 72.00 72.50 0.0M
2025-03-04 71.40 74.50 68.25 69.05 0.0M
2025-03-03 73.00 78.00 70.87 71.40 0.0M
2025-02-28 76.25 80.00 74.40 74.60 0.0M
2025-02-27 79.90 82.45 78.15 78.30 0.0M
2025-02-25 79.00 81.90 78.00 79.90 0.0M
2025-02-24 78.50 80.50 78.00 79.00 0.0M
2025-02-21 85.00 85.00 78.75 80.50 0.0M
2025-02-20 81.60 85.65 81.50 82.85 0.0M
2025-02-19 71.60 83.00 70.40 81.60 0.0M
2025-02-18 74.55 74.55 68.00 70.20 0.0M
2025-02-17 77.35 80.50 66.35 73.15 0.1M
2025-02-14 83.15 86.40 75.55 82.90 0.0M
2025-02-13 82.00 84.45 79.85 81.65 0.0M
2025-02-12 89.10 90.00 83.65 88.70 0.0M
2025-02-11 96.40 96.40 88.05 90.00 0.0M
2025-02-10 98.00 98.05 96.40 96.95 0.0M
2025-02-07 98.50 98.55 97.60 98.00 0.0M
2025-02-06 99.75 99.95 98.25 98.60 0.0M
2025-02-05 100.50 101.80 99.15 99.75 0.0M
2025-02-04 99.80 101.50 99.40 100.50 0.0M
2025-02-03 91.30 98.70 91.30 98.15 0.0M
2025-02-01 101.75 102.10 98.10 98.90 0.0M
2025-01-31 103.40 103.45 100.15 101.90 0.0M
2025-01-30 102.50 103.00 101.25 102.30 0.0M
2025-01-29 97.30 100.60 96.80 99.45 0.0M
2025-01-28 99.70 99.75 91.00 97.35 0.0M
2025-01-27 106.10 106.10 99.25 99.65 0.0M
2025-01-24 104.50 107.50 100.60 104.00 0.0M
2025-01-23 103.90 107.55 103.90 107.10 0.0M
2025-01-22 107.45 107.45 102.10 103.05 0.0M
2025-01-21 108.00 109.90 105.00 106.85 0.0M
2025-01-20 108.35 108.35 106.00 107.50 0.0M
2025-01-17 117.00 117.00 106.90 108.15 0.0M
2025-01-16 109.95 110.55 106.80 106.90 0.0M
2025-01-15 109.00 111.00 107.60 108.20 0.0M
2025-01-14 105.00 113.55 104.70 107.70 0.0M
2025-01-13 105.00 108.95 102.30 105.00 0.0M
2025-01-10 107.75 107.75 103.75 105.15 0.0M
2025-01-09 109.30 109.45 106.75 107.70 0.0M
2025-01-08 110.95 111.20 106.00 109.95 0.0M
2025-01-07 109.95 111.20 108.05 110.45 0.0M
2025-01-06 116.00 116.60 108.90 109.75 0.0M
2025-01-03 121.00 121.00 113.00 114.15 0.0M
2025-01-02 115.15 119.60 115.15 118.15 0.0M
2025-01-01 119.75 123.10 116.60 117.35 0.0M