Zenith Fibres Ltd (ZENF)

ZENF
🏛️ インド →
67.40
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
2021-12-31 57.35 61.00 57.35 60.00 0.0M
2021-12-30 60.00 60.00 56.90 59.35 0.0M
2021-12-29 54.00 60.00 54.00 58.80 0.0M
2021-12-28 54.95 59.00 53.00 57.30 0.0M
2021-12-27 53.05 54.80 53.00 54.45 0.0M
2021-12-24 54.95 55.00 53.05 54.95 0.0M
2021-12-23 53.95 54.95 53.00 54.95 0.0M
2021-12-22 53.55 55.45 53.00 53.60 0.0M
2021-12-21 55.00 55.00 53.00 53.55 0.0M
2021-12-20 57.00 57.00 53.00 53.55 0.0M
2021-12-17 55.30 58.00 55.30 57.00 0.0M
2021-12-16 55.05 57.00 55.00 55.30 0.0M
2021-12-15 57.00 57.00 54.10 56.80 0.0M
2021-12-14 56.30 56.35 54.60 54.75 0.0M
2021-12-13 55.95 57.00 54.00 56.35 0.0M
2021-12-10 54.10 57.00 54.00 55.95 0.0M
2021-12-09 54.05 57.80 54.00 56.85 0.0M
2021-12-08 54.25 55.95 54.25 55.80 0.0M
2021-12-07 53.00 55.00 52.00 54.60 0.0M
2021-12-06 53.15 54.40 53.10 54.30 0.0M
2021-12-03 53.95 54.40 53.05 53.10 0.0M
2021-12-02 53.55 53.75 52.60 53.75 0.0M
2021-12-01 54.00 54.40 52.00 53.50 0.0M
2021-11-30 53.00 54.40 52.75 53.20 0.0M
2021-11-29 53.05 53.05 52.10 52.65 0.0M
2021-11-26 55.00 56.00 53.05 54.10 0.0M
2021-11-25 55.60 55.60 53.15 53.85 0.0M
2021-11-24 53.30 54.50 53.30 54.50 0.0M
2021-11-23 51.50 54.60 51.50 54.55 0.0M
2021-11-22 54.15 54.15 52.80 52.80 0.0M
2021-11-18 54.80 55.85 53.20 54.10 0.0M
2021-11-17 54.95 55.90 54.25 54.80 0.0M
2021-11-16 55.60 55.60 54.10 54.50 0.0M
2021-11-15 56.10 57.00 55.50 55.55 0.0M
2021-11-12 57.95 57.95 56.00 56.05 0.0M
2021-11-11 57.95 59.75 56.20 56.50 0.0M
2021-11-10 55.55 60.00 55.30 58.70 0.0M
2021-11-09 55.15 58.95 55.15 57.20 0.0M
2021-11-08 58.80 59.95 57.60 57.95 0.0M
2021-11-04 58.95 59.45 58.00 58.50 0.0M
2021-11-03 60.00 60.05 58.00 58.15 0.0M
2021-11-02 63.95 63.95 60.05 60.10 0.0M
2021-11-01 60.95 62.40 59.00 62.20 0.0M
2021-10-29 58.55 60.50 58.20 59.45 0.0M
2021-10-28 60.90 60.90 58.20 58.65 0.0M
2021-10-27 58.60 61.00 58.60 60.15 0.0M
2021-10-26 59.95 60.50 58.65 58.95 0.0M
2021-10-25 61.80 61.80 59.00 59.10 0.0M
2021-10-22 61.90 61.90 59.00 60.10 0.0M
2021-10-21 62.90 62.90 59.10 61.70 0.0M
2021-10-20 63.50 63.50 60.00 61.90 0.0M
2021-10-19 62.30 64.80 61.20 61.80 0.0M
2021-10-18 60.70 64.00 60.70 63.45 0.0M
2021-10-14 65.00 65.00 61.65 61.90 0.0M
2021-10-13 60.00 65.80 60.00 64.80 0.0M
2021-10-12 60.00 63.55 59.10 62.70 0.0M
2021-10-11 64.00 64.00 61.05 61.35 0.0M
2021-10-08 59.20 64.00 59.20 61.55 0.0M
2021-10-07 64.75 64.75 59.10 61.65 0.0M
2021-10-06 59.85 62.00 58.90 61.70 0.0M
2021-10-05 60.00 60.80 58.00 59.85 0.0M
2021-10-04 60.00 61.20 59.45 60.05 0.0M
2021-10-01 61.05 62.50 59.10 61.85 0.0M
2021-09-30 59.90 62.20 57.50 62.20 0.0M
2021-09-29 55.95 59.25 54.10 59.25 0.0M
2021-09-28 56.50 56.50 54.15 56.45 0.0M
2021-09-27 57.70 59.50 54.85 55.10 0.0M
2021-09-24 57.00 58.00 56.25 57.65 0.0M
2021-09-23 56.25 57.95 56.25 57.75 0.0M
2021-09-22 57.00 58.45 56.05 58.00 0.0M
2021-09-21 57.45 58.15 56.15 57.95 0.0M
2021-09-20 57.10 59.35 57.05 57.45 0.0M
2021-09-17 59.00 60.40 57.10 57.80 0.0M
2021-09-16 60.00 61.50 59.00 59.05 0.0M
2021-09-15 58.50 59.95 58.50 59.00 0.0M
2021-09-14 58.50 60.50 58.50 58.65 0.0M
2021-09-13 62.50 62.50 58.40 59.75 0.0M
2021-09-09 61.50 62.70 60.00 61.45 0.0M
2021-09-08 61.85 62.80 59.10 61.95 0.0M
2021-09-07 59.80 61.40 59.00 60.05 0.0M
2021-09-06 62.00 62.00 59.50 61.00 0.0M
2021-09-03 62.00 62.50 59.55 61.90 0.0M
2021-09-02 61.00 62.00 59.10 61.35 0.0M
2021-09-01 60.00 61.00 58.10 60.10 0.0M
2021-08-31 58.75 61.25 57.05 58.75 0.0M
2021-08-30 58.85 58.85 57.40 58.75 0.0M
2021-08-27 59.95 59.95 57.15 57.90 0.0M
2021-08-26 59.95 59.95 56.05 58.85 0.0M
2021-08-25 57.25 58.50 56.85 57.95 0.0M
2021-08-24 57.50 57.50 54.65 56.75 0.0M
2021-08-23 60.00 60.00 57.50 57.50 0.0M
2021-08-20 60.00 61.20 58.50 60.50 0.0M
2021-08-18 63.00 64.20 61.35 61.50 0.0M
2021-08-17 65.00 65.00 62.10 64.30 0.0M
2021-08-16 64.10 64.10 61.10 63.80 0.0M
2021-08-13 65.00 65.05 63.55 63.65 0.0M
2021-08-12 64.15 67.45 64.00 65.70 0.0M
2021-08-11 68.00 68.00 64.15 64.25 0.0M
2021-08-10 71.00 71.00 64.30 67.50 0.0M
2021-08-09 67.65 67.65 67.65 67.65 0.0M
2021-08-06 65.40 65.40 62.50 64.45 0.0M
2021-08-05 67.50 67.50 62.55 64.10 0.0M
2021-08-04 68.80 70.00 64.25 65.60 0.0M
2021-08-03 62.00 67.85 62.00 67.55 0.0M
2021-08-02 65.00 66.50 63.00 64.65 0.0M
2021-07-30 64.50 65.00 62.05 64.40 0.0M
2021-07-29 66.50 67.00 64.00 64.50 0.0M
2021-07-28 66.70 66.70 63.45 66.50 0.0M
2021-07-27 68.80 73.40 66.70 66.75 0.0M
2021-07-26 73.65 73.75 69.60 70.20 0.0M
2021-07-23 70.00 72.35 68.05 70.30 0.0M
2021-07-22 68.00 69.20 64.00 68.95 0.0M
2021-07-20 67.40 67.40 62.30 65.95 0.0M
2021-07-19 64.00 64.20 61.15 64.20 0.0M
2021-07-16 61.15 61.15 56.00 61.15 0.0M
2021-07-15 58.25 58.25 58.25 58.25 0.0M
2021-07-14 53.50 55.50 52.70 55.50 0.0M
2021-07-13 52.50 54.00 51.55 52.90 0.0M
2021-07-12 53.00 54.00 50.10 52.50 0.0M
2021-07-09 51.60 52.95 51.50 52.65 0.0M
2021-07-08 54.00 54.00 51.10 51.80 0.0M
2021-07-07 53.00 54.90 51.80 53.00 0.0M
2021-07-06 56.85 56.85 52.65 53.20 0.0M
2021-07-05 56.00 56.00 52.55 54.70 0.0M
2021-07-02 55.80 56.40 54.00 55.20 0.0M
2021-07-01 58.00 58.00 54.00 55.55 0.0M
2021-06-30 56.00 59.65 54.05 55.50 0.0M
2021-06-29 62.75 62.75 55.00 55.95 0.0M
2021-06-28 63.00 63.00 53.25 55.60 0.1M
2021-06-25 63.50 68.50 62.20 63.20 0.1M
2021-06-24 63.80 64.30 58.00 63.35 0.1M
2021-06-23 56.20 63.90 50.50 61.85 0.2M
2021-06-22 51.50 55.95 50.05 53.25 0.0M
2021-06-21 52.00 52.00 49.30 51.50 0.0M
2021-06-18 53.60 56.00 49.10 52.00 0.0M
2021-06-17 56.65 56.65 52.00 53.55 0.0M
2021-06-16 54.00 57.00 51.80 54.90 0.0M
2021-06-15 54.05 56.40 46.00 50.75 0.0M
2021-06-14 50.45 55.85 50.45 52.95 0.0M
2021-06-11 50.35 50.50 48.55 49.60 0.0M
2021-06-10 50.00 50.35 48.30 49.70 0.0M
2021-06-09 50.60 51.00 48.10 50.00 0.0M
2021-06-08 50.50 53.00 49.00 50.30 0.0M
2021-06-07 49.40 52.00 47.10 50.55 0.0M
2021-06-04 46.00 52.45 45.95 47.35 0.0M
2021-06-03 44.40 45.90 43.40 45.50 0.0M
2021-06-02 41.00 47.50 41.00 42.40 0.0M
2021-06-01 43.05 44.85 40.10 41.95 0.0M
2021-05-31 43.45 44.80 42.00 43.05 0.0M
2021-05-28 44.90 44.90 40.30 43.45 0.0M
2021-05-27 44.50 45.00 42.50 42.95 0.0M
2021-05-26 45.00 45.00 43.00 43.50 0.0M
2021-05-25 40.25 44.25 40.00 43.40 0.0M
2021-05-24 41.00 41.00 39.20 39.45 0.0M
2021-05-21 40.80 42.00 39.65 40.90 0.0M
2021-05-20 42.20 42.95 37.25 40.10 0.0M
2021-05-19 37.45 44.75 37.45 43.70 0.0M
2021-05-18 39.00 39.00 36.90 37.30 0.0M
2021-05-17 38.20 38.90 37.50 38.70 0.0M
2021-05-14 36.60 38.75 36.25 38.00 0.0M
2021-05-12 36.30 37.90 36.30 36.75 0.0M
2021-05-11 36.00 37.95 35.50 37.30 0.0M
2021-05-10 36.90 38.00 35.55 37.10 0.0M
2021-05-07 37.05 37.60 36.65 37.20 0.0M
2021-05-06 36.00 37.00 35.75 36.75 0.0M
2021-05-05 36.65 37.95 35.00 36.25 0.0M
2021-05-04 36.90 37.90 36.30 36.35 0.0M
2021-05-03 35.50 37.40 35.15 36.25 0.0M
2021-04-30 37.00 37.90 36.05 37.80 0.0M
2021-04-29 37.90 37.90 36.40 37.75 0.0M
2021-04-28 38.00 38.40 36.40 36.50 0.0M
2021-04-27 36.20 37.80 36.00 36.40 0.0M
2021-04-26 38.00 38.00 35.10 36.40 0.0M
2021-04-23 38.40 38.40 38.30 38.30 0.0M
2021-04-22 38.40 38.45 36.05 37.45 0.0M
2021-04-20 38.45 38.45 36.60 38.40 0.0M
2021-04-19 38.35 38.35 35.10 37.60 0.0M
2021-04-16 37.05 38.90 37.05 38.85 0.0M
2021-04-15 37.55 39.85 36.00 39.85 0.0M
2021-04-13 40.85 40.85 37.60 38.25 0.0M
2021-04-12 38.05 40.85 38.00 39.20 0.0M
2021-04-09 40.95 40.95 39.85 40.95 0.0M
2021-04-08 38.75 40.00 38.75 39.25 0.0M
2021-04-07 38.25 38.25 38.25 38.25 0.0M
2021-04-06 37.90 41.25 37.90 38.30 0.0M
2021-04-05 40.00 40.00 37.85 37.85 0.0M
2021-04-01 37.00 40.00 37.00 40.00 0.0M
2021-03-31 38.90 38.90 38.80 38.80 0.0M
2021-03-30 37.00 40.00 36.75 39.00 0.0M
2021-03-26 36.75 36.75 36.75 36.75 0.0M
2021-03-25 37.50 39.80 36.30 37.60 0.0M
2021-03-24 38.25 40.00 38.25 38.35 0.0M
2021-03-23 39.05 40.95 37.85 38.15 0.0M
2021-03-22 39.50 39.50 39.00 39.00 0.0M
2021-03-19 38.75 40.00 38.30 39.00 0.0M
2021-03-18 41.10 41.75 39.00 40.85 0.0M
2021-03-17 39.85 39.85 39.80 39.80 0.0M
2021-03-16 40.50 40.50 39.70 39.70 0.0M
2021-03-15 41.70 41.70 40.00 40.50 0.0M
2021-03-12 40.75 41.75 39.30 41.25 0.0M
2021-03-10 40.90 40.90 39.00 39.65 0.0M
2021-03-09 41.85 41.85 40.00 40.50 0.0M
2021-03-08 40.95 41.00 40.95 40.95 0.0M
2021-03-05 40.50 40.50 40.50 40.50 0.0M
2021-03-04 40.85 41.45 38.80 40.90 0.0M
2021-03-03 39.30 41.00 39.30 40.90 0.0M
2021-03-02 39.50 41.00 38.50 40.00 0.0M
2021-03-01 39.15 41.00 37.55 39.55 0.0M
2021-02-26 40.65 40.65 38.80 39.15 0.0M
2021-02-25 40.95 40.95 39.00 39.95 0.0M
2021-02-24 39.60 40.95 39.60 39.80 0.0M
2021-02-23 40.50 41.95 39.75 40.50 0.0M
2021-02-22 39.85 40.75 39.50 40.55 0.0M
2021-02-19 40.15 41.00 39.05 39.85 0.0M
2021-02-18 40.00 41.70 39.55 40.15 0.0M
2021-02-17 40.00 42.45 39.05 41.00 0.0M
2021-02-16 42.00 43.95 40.30 42.75 0.0M
2021-02-15 40.40 42.90 40.40 42.00 0.0M
2021-02-12 40.00 40.25 40.00 40.25 0.0M
2021-02-11 40.35 41.90 40.10 41.35 0.0M
2021-02-10 40.05 42.50 39.10 40.35 0.0M
2021-02-09 42.05 42.05 40.00 40.05 0.0M
2021-02-08 41.05 41.05 41.00 41.00 0.0M
2021-02-05 42.30 42.40 41.40 41.40 0.0M
2021-02-04 41.85 42.00 39.20 41.05 0.0M
2021-02-03 39.95 42.00 39.95 41.90 0.0M
2021-02-02 40.05 40.05 38.40 39.00 0.0M
2021-02-01 42.30 42.30 40.05 40.15 0.0M
2021-01-29 40.00 40.90 40.00 40.55 0.0M
2021-01-28 39.25 40.85 38.85 40.45 0.0M
2021-01-27 40.95 40.95 37.15 39.25 0.0M
2021-01-25 40.00 41.45 38.35 40.05 0.0M
2021-01-22 40.15 41.50 40.00 40.00 0.0M
2021-01-21 43.20 43.35 40.00 40.05 0.0M
2021-01-20 43.85 43.85 40.00 40.45 0.0M
2021-01-19 44.80 44.80 40.55 41.20 0.0M
2021-01-18 42.05 42.85 40.25 42.15 0.0M
2021-01-15 42.20 43.45 42.00 42.00 0.0M
2021-01-14 44.75 45.45 42.25 43.90 0.0M
2021-01-13 43.50 45.80 42.00 43.45 0.0M
2021-01-12 44.20 46.60 42.65 45.20 0.0M
2021-01-11 42.90 44.45 40.45 42.40 0.0M
2021-01-08 42.20 43.00 40.00 42.90 0.0M
2021-01-07 40.55 44.55 40.55 41.35 0.0M
2021-01-06 43.70 44.75 41.35 43.20 0.0M
2021-01-05 44.95 46.00 42.50 43.70 0.0M
2021-01-04 42.25 43.20 41.95 42.40 0.0M
2021-01-01 41.50 46.00 39.75 40.65 0.0M