Lorenzini Apparels Ltd (LORE)

LORE
🏛️ 인도 →
10.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 11.51 11.51 11.49 11.49 0.5K
09:20 10.59 10.59 10.52 10.52 0.7K
09:25 10.52 10.52 10.52 10.52 0.0K
09:45 10.97 10.97 10.97 10.97 0.0K
09:50 10.80 10.80 10.80 10.80 0.0K
10:05 10.52 10.81 10.52 10.53 0.6K
10:10 10.80 10.80 10.80 10.80 0.1K
10:20 10.50 10.75 10.50 10.75 0.4K
10:30 10.80 10.80 10.80 10.80 0.0K
11:35 10.80 10.80 10.80 10.80 3.5K
11:55 10.96 10.96 10.96 10.96 0.0K
12:05 10.96 10.96 10.96 10.96 0.0K
12:25 10.96 10.96 10.96 10.96 0.1K
12:30 10.93 10.93 10.93 10.93 0.1K
12:40 10.59 10.59 10.59 10.59 0.5K
13:00 10.96 10.96 10.96 10.96 0.0K
13:30 10.96 10.96 10.96 10.96 0.0K
13:35 10.96 10.96 10.96 10.96 0.1K
13:45 10.54 10.54 10.54 10.54 0.1K
13:55 10.55 10.55 10.55 10.55 0.1K
14:00 10.55 10.55 10.55 10.55 0.0K
14:05 10.55 10.96 10.55 10.96 0.3K
14:25 10.86 10.86 10.86 10.86 0.0K
14:35 10.60 10.60 10.60 10.60 0.0K
14:40 10.60 10.91 10.60 10.91 1.2K
14:50 10.84 10.85 10.84 10.85 0.0K
15:00 10.85 10.85 10.58 10.58 0.2K
15:25 10.75 10.75 10.60 10.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.43 11.51 10.43 10.60 0.0M
2025-09-25 10.94 11.99 10.94 10.97 0.0M
2025-09-24 11.70 11.80 11.39 11.51 0.0M
2025-09-23 11.63 11.98 11.06 11.39 0.0M
2025-09-22 11.93 12.24 11.52 11.63 0.0M
2025-09-19 11.15 12.00 11.15 11.88 0.0M
2025-09-18 11.78 11.83 11.50 11.73 0.0M
2025-09-17 11.19 11.96 10.95 11.27 0.0M
2025-09-16 11.50 11.66 11.40 11.49 0.0M
2025-09-15 11.26 12.20 11.26 11.39 0.0M
2025-09-12 11.70 11.91 11.34 11.85 0.0M
2025-09-11 12.23 12.48 11.37 11.56 0.0M
2025-09-10 11.35 11.91 11.35 11.91 0.0M
2025-09-09 11.35 11.35 11.35 11.35 0.0M
2025-09-08 9.99 11.03 9.99 10.81 0.0M
2025-09-05 10.61 11.05 10.30 10.51 0.0M
2025-09-04 10.60 10.78 10.60 10.61 0.0M
2025-09-03 10.47 10.98 10.10 10.27 0.0M
2025-09-02 10.99 10.99 10.30 10.47 0.0M
2025-09-01 10.75 10.75 10.02 10.47 0.0M
2025-08-29 10.25 10.59 9.91 10.54 0.0M
2025-08-28 10.02 10.81 10.02 10.25 0.0M
2025-08-26 11.00 11.00 10.35 10.53 0.0M
2025-08-25 11.55 11.55 10.65 10.85 0.0M
2025-08-22 11.07 11.10 10.20 11.00 0.0M
2025-08-21 10.86 10.86 10.11 10.61 0.0M
2025-08-20 10.70 11.05 10.15 10.35 0.0M
2025-08-19 9.89 10.89 9.89 10.60 0.0M
2025-08-18 10.40 10.90 10.40 10.41 0.0M
2025-08-14 10.55 10.85 9.95 10.40 0.0M
2025-08-13 10.71 10.71 10.35 10.36 0.0M
2025-08-12 10.35 10.60 10.10 10.49 0.0M
2025-08-11 10.59 10.59 10.00 10.35 0.0M
2025-08-08 10.75 10.84 10.22 10.22 0.0M
2025-08-07 10.93 11.25 10.30 10.75 0.0M
2025-08-06 11.25 11.25 10.75 10.75 0.0M
2025-08-05 11.78 11.78 10.93 11.27 0.0M
2025-08-04 11.11 11.50 10.60 11.50 0.0M
2025-08-01 11.32 11.62 11.00 11.00 0.0M
2025-07-31 11.89 11.89 11.21 11.24 0.0M
2025-07-30 11.88 11.99 11.20 11.80 0.0M
2025-07-29 11.07 11.50 10.70 11.47 0.0M
2025-07-28 11.51 11.72 11.05 11.07 0.0M
2025-07-25 11.80 11.90 11.40 11.63 0.0M
2025-07-24 12.09 12.09 11.61 11.99 0.0M
2025-07-23 12.24 12.24 11.60 11.78 0.0M
2025-07-22 12.24 12.24 11.85 12.00 0.0M
2025-07-21 11.59 12.03 11.59 12.01 0.0M
2025-07-18 12.45 12.45 12.00 12.00 0.0M
2025-07-17 12.50 12.50 11.90 12.20 0.0M
2025-07-16 12.50 12.50 11.99 12.11 0.0M
2025-07-15 12.50 12.50 11.88 12.36 0.0M
2025-07-14 12.00 12.50 11.80 12.04 0.0M
2025-07-11 12.35 12.84 11.91 11.91 0.0M
2025-07-10 11.60 12.60 11.60 12.25 0.0M
2025-07-09 11.80 12.79 11.80 12.01 0.0M
2025-07-08 11.90 12.42 11.90 12.29 0.0M
2025-07-07 11.56 12.55 11.50 12.00 0.0M
2025-07-04 12.34 12.34 12.01 12.03 0.0M
2025-07-03 12.40 12.60 12.00 12.23 0.0M
2025-07-02 12.50 12.50 12.06 12.40 0.0M
2025-07-01 12.50 12.75 11.88 12.50 0.0M
2025-06-30 12.67 12.67 11.81 12.50 0.0M
2025-06-27 12.80 12.88 12.11 12.42 0.0M
2025-06-26 12.98 12.98 12.01 12.63 0.0M
2025-06-25 12.01 13.00 11.90 12.50 0.0M
2025-06-24 12.58 12.85 12.01 12.44 0.0M
2025-06-23 12.35 12.99 12.10 12.58 0.0M
2025-06-20 13.00 13.26 12.33 12.39 0.0M
2025-06-19 13.00 13.00 12.37 12.63 0.0M
2025-06-18 12.50 13.00 12.45 12.99 0.0M
2025-06-17 13.00 13.35 12.51 12.56 0.0M
2025-06-16 12.40 13.25 12.28 12.91 0.0M
2025-06-13 13.75 13.75 12.55 12.62 0.0M
2025-06-12 12.85 13.57 12.67 13.18 0.0M
2025-06-11 13.75 13.75 12.67 12.94 0.0M
2025-06-10 12.53 13.28 12.53 13.12 0.0M
2025-06-09 12.71 12.86 12.44 12.67 0.0M
2025-06-06 13.17 13.33 12.62 12.71 0.0M
2025-06-05 13.69 13.69 12.79 12.91 0.0M
2025-06-04 13.06 13.06 12.89 13.06 0.0M
2025-06-03 12.15 12.44 12.15 12.44 0.0M
2025-06-02 12.07 12.18 11.74 11.85 0.0M
2025-05-30 12.74 12.74 11.85 12.01 0.0M
2025-05-29 13.25 13.45 12.32 12.32 0.0M
2025-05-28 12.16 12.96 12.16 12.96 0.0M
2025-05-27 12.89 12.89 11.96 12.35 0.0M
2025-05-26 12.41 12.56 11.60 12.42 0.0M
2025-05-23 12.05 12.25 11.20 11.97 0.0M
2025-05-22 12.44 12.44 11.77 11.77 0.0M
2025-05-21 13.19 13.19 11.95 12.38 0.0M
2025-05-20 12.57 12.57 12.57 12.57 0.0M
2025-05-19 11.98 11.98 11.98 11.98 0.0M
2025-05-16 11.41 11.41 11.41 11.41 0.0M
2025-05-15 10.87 10.87 10.87 10.87 0.0M
2025-05-14 10.36 10.36 10.36 10.36 0.0M
2025-05-13 9.87 9.87 9.87 9.87 0.0M
2025-05-12 9.38 9.40 9.30 9.40 0.0M
2025-05-09 8.80 9.11 8.45 8.96 0.0M
2025-05-08 8.90 9.24 8.89 8.89 0.0M
2025-05-07 9.35 9.50 9.35 9.35 0.1M
2025-05-06 10.35 10.35 9.84 9.84 0.0M
2025-05-05 11.38 11.38 10.35 10.35 0.0M
2025-05-02 11.14 11.48 10.61 10.89 0.0M
2025-04-30 11.17 11.64 11.01 11.16 0.0M
2025-04-29 11.29 11.35 11.17 11.17 0.0M
2025-04-28 12.33 12.33 11.30 11.75 0.0M
2025-04-25 11.36 11.79 11.10 11.79 0.0M
2025-04-24 11.85 11.85 11.42 11.44 0.0M
2025-04-23 12.28 12.65 11.83 12.02 0.0M
2025-04-22 12.55 12.68 12.00 12.07 0.0M
2025-04-21 11.74 12.31 11.74 12.31 0.0M
2025-04-17 11.73 11.73 11.73 11.73 0.0M
2025-04-16 11.50 11.50 11.50 11.50 0.0M
2025-04-15 11.28 11.28 11.28 11.28 0.0M
2025-04-11 10.85 11.06 10.85 11.06 0.0M
2025-04-09 10.86 10.86 10.85 10.85 0.0M
2025-04-08 10.86 11.07 10.86 11.07 0.0M
2025-04-07 10.62 10.87 10.62 10.86 0.0M
2025-04-04 10.87 10.87 10.66 10.66 0.0M
2025-04-03 10.87 10.87 10.87 10.87 0.0M
2025-04-02 11.09 11.09 11.09 11.09 0.0M
2025-04-01 11.31 11.31 11.31 11.31 0.0M
2025-03-28 11.54 11.54 11.54 11.54 0.0M
2025-03-27 11.99 11.99 11.77 11.77 0.0M
2025-03-26 12.01 12.01 12.01 12.01 0.0M
2025-03-25 12.25 12.25 12.25 12.25 0.0M
2025-03-24 12.61 12.61 12.50 12.50 0.0M
2025-03-21 12.75 12.75 12.60 12.61 0.0M
2025-03-20 12.85 12.85 12.85 12.85 0.0M
2025-03-19 13.34 13.34 13.11 13.11 0.0M
2025-03-18 13.39 13.39 13.37 13.37 0.0M
2025-03-17 13.14 13.64 13.14 13.64 0.0M
2025-03-13 13.94 13.94 13.40 13.40 0.0M
2025-03-12 13.66 13.67 13.66 13.67 0.0M
2025-03-11 13.36 13.41 12.86 13.41 0.0M
2025-03-10 12.77 12.78 12.77 12.78 0.0M
2025-03-07 12.63 12.63 11.51 12.18 0.1M
2025-03-06 11.99 12.03 11.99 12.03 0.0M
2025-03-05 10.92 11.46 10.40 11.46 0.0M
2025-03-04 11.15 11.15 10.16 10.92 0.0M
2025-03-03 10.69 11.50 10.69 10.69 0.0M
2025-02-28 11.76 11.76 11.25 11.25 0.0M
2025-02-27 12.46 12.46 11.84 11.84 0.0M
2025-02-25 12.90 13.11 12.45 12.46 0.0M
2025-02-24 12.91 13.38 12.76 13.10 0.0M
2025-02-21 13.42 13.42 13.42 13.42 0.0M
2025-02-20 13.69 13.69 13.69 13.69 0.0M
2025-02-19 13.96 13.96 13.96 13.96 0.0M
2025-02-18 14.24 14.24 14.24 14.24 0.0M
2025-02-17 14.71 14.71 14.53 14.53 0.0M
2025-02-14 15.00 15.00 14.82 14.82 0.0M
2025-02-13 15.42 15.42 15.12 15.12 0.0M
2025-02-12 15.42 15.42 15.42 15.42 0.0M
2025-02-11 16.00 16.00 15.73 15.73 0.0M
2025-02-10 16.05 16.05 16.01 16.05 0.0M
2025-02-07 16.20 16.20 16.20 16.20 0.0M
2025-02-06 16.40 16.40 16.18 16.20 0.0M
2025-02-05 16.52 16.52 16.39 16.51 0.0M
2025-02-04 16.40 16.40 16.35 16.35 0.0M
2025-02-03 16.17 16.40 16.17 16.40 0.0M
2025-02-01 16.54 16.54 16.40 16.50 0.0M
2025-01-31 16.46 16.56 16.46 16.56 0.0M
2025-01-30 16.79 16.79 16.79 16.79 0.0M
2025-01-29 17.13 17.13 17.13 17.13 0.0M
2025-01-28 17.47 17.47 17.47 17.47 0.0M
2025-01-27 17.82 17.82 17.82 17.82 0.0M
2025-01-24 18.19 18.19 18.18 18.18 0.0M
2025-01-23 18.72 18.72 18.55 18.55 0.0M
2025-01-22 18.93 18.93 18.92 18.92 0.0M
2025-01-21 19.57 19.57 19.30 19.30 0.0M
2025-01-20 19.19 19.57 18.81 19.57 0.0M
2025-01-17 18.85 19.19 18.42 19.19 0.0M
2025-01-16 17.00 18.40 16.83 18.28 0.1M
2025-01-15 17.67 17.67 17.17 17.64 0.1M
2025-01-14 16.83 16.83 16.83 16.83 0.0M
2025-01-13 15.98 16.03 15.97 16.03 0.0M
2025-01-10 14.45 15.27 14.22 15.27 0.0M
2025-01-09 15.87 15.87 14.45 14.55 0.0M
2025-01-08 15.23 16.24 15.01 15.21 0.1M
2025-01-07 16.88 16.88 15.73 15.73 0.1M
2025-01-06 17.94 17.94 16.55 16.55 0.1M
2025-01-03 17.34 17.93 17.28 17.42 0.0M
2025-01-02 18.30 18.30 17.18 17.32 0.1M
2025-01-01 18.00 18.57 17.37 17.73 0.1M