Lorenzini Apparels Ltd (LORE)

LORE
🏛️ 인도 →
10.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.47 4.47 4.43 4.43 0.1M
2022-12-26 4.30 4.30 4.30 4.30 0.0M
2022-12-20 4.21 4.30 4.14 4.15 0.3M
2022-12-14 4.17 4.17 4.17 4.17 0.0M
2022-12-09 4.41 4.41 4.02 4.02 0.1M
2022-12-08 4.20 4.20 4.20 4.20 0.0M
2022-12-07 4.40 4.40 4.13 4.13 0.5M
2022-12-06 4.53 4.53 4.13 4.34 0.2M
2022-12-05 4.34 4.34 4.34 4.34 0.3M
2022-12-02 4.14 4.14 4.14 4.14 0.2M
2022-12-01 3.78 3.78 3.75 3.76 0.3M
2022-11-30 3.44 3.44 3.44 3.44 0.1M
2022-11-29 3.11 3.13 2.94 3.13 0.3M
2022-11-28 2.85 2.85 2.85 2.85 0.1M
2022-11-25 2.91 2.91 2.89 2.89 0.1M
2022-11-23 3.27 3.27 2.99 3.20 0.2M
2022-11-22 3.24 3.56 3.04 3.27 0.7M
2022-11-21 3.24 3.24 3.24 3.24 0.0M
2022-11-18 3.49 3.49 3.43 3.43 0.1M
2022-11-16 3.11 3.43 3.02 3.43 0.5M
2022-11-14 3.37 3.37 3.11 3.31 0.7M
2022-11-11 3.04 3.24 3.04 3.24 0.5M
2022-11-07 2.68 2.97 2.68 2.95 0.6M
2022-11-02 2.91 2.91 2.91 2.91 0.2M
2022-10-19 2.72 2.91 2.72 2.82 0.3M
2022-10-03 2.78 2.78 2.78 2.78 0.3M
2022-09-30 2.72 2.78 2.72 2.78 0.5M
2022-09-27 2.85 2.85 2.85 2.85 0.2M
2022-09-23 2.68 2.72 2.68 2.72 0.3M
2022-09-21 2.59 2.59 2.59 2.59 0.3M
2022-09-15 2.52 2.52 2.49 2.49 0.3M
2022-09-09 2.59 2.59 2.59 2.59 0.2M
2022-09-08 2.46 2.46 2.46 2.46 0.3M
2022-09-07 2.44 2.45 2.44 2.45 0.3M
2022-09-01 2.38 2.38 2.38 2.38 0.5M
2022-08-30 2.27 2.27 2.27 2.27 0.6M
2022-08-26 2.16 2.16 2.16 2.16 0.2M
2022-08-24 2.03 2.06 2.03 2.06 0.8M
2022-08-12 2.00 2.00 2.00 2.00 0.2M
2022-08-03 1.84 1.90 1.84 1.90 0.3M
2022-08-02 1.94 1.97 1.85 1.94 1.5M
2022-07-27 1.94 1.94 1.94 1.94 0.2M
2022-07-20 2.13 2.13 1.94 1.94 0.3M
2022-07-14 2.03 2.03 2.03 2.03 0.3M
2022-07-08 1.94 1.94 1.94 1.94 0.2M
2022-07-01 1.84 1.84 1.84 1.84 0.2M
2022-06-30 1.76 1.76 1.76 1.76 0.9M
2022-06-27 1.84 1.84 1.68 1.68 2.5M
2022-06-22 1.75 1.75 1.75 1.75 6.6M
2022-06-21 1.67 1.67 1.67 1.67 0.2M
2022-06-20 1.59 1.59 1.59 1.59 2.5M
2022-06-17 1.59 1.59 1.52 1.52 0.3M
2022-06-16 1.51 1.51 1.51 1.51 0.6M
2022-06-13 1.44 1.44 1.44 1.44 0.6M
2022-06-10 1.38 1.38 1.38 1.38 6.5M
2022-06-09 1.31 1.31 1.31 1.31 0.2M
2022-06-06 1.41 1.41 1.36 1.36 0.3M
2022-06-03 1.56 1.56 1.42 1.42 0.8M
2022-06-02 1.49 1.49 1.49 1.49 0.2M
2022-05-31 1.42 1.42 1.42 1.42 0.2M
2022-05-30 1.35 1.35 1.35 1.35 0.2M
2022-05-27 1.29 1.29 1.29 1.29 0.2M
2022-05-26 1.22 1.22 1.22 1.22 0.2M
2022-05-24 1.17 1.17 1.17 1.17 0.2M
2022-05-23 1.11 1.11 1.11 1.11 0.2M
2022-05-13 1.06 1.06 1.06 1.06 0.3M
2022-05-12 0.96 0.96 0.96 0.96 0.5M
2022-05-11 0.88 0.88 0.88 0.88 0.3M
2022-05-04 0.94 0.94 0.80 0.80 0.3M
2022-05-02 0.85 0.85 0.85 0.85 0.2M
2022-04-29 0.78 0.78 0.78 0.78 0.3M
2022-04-13 0.72 0.72 0.72 0.72 0.2M
2022-04-07 0.70 0.70 0.70 0.70 0.2M
2022-03-30 0.68 0.68 0.68 0.68 0.8M
2022-03-24 0.69 0.69 0.69 0.69 0.5M
2022-03-21 0.72 0.72 0.72 0.72 0.2M
2022-02-23 0.74 0.76 0.69 0.69 0.5M
2022-02-21 0.73 0.73 0.73 0.73 0.2M
2022-02-18 0.68 0.69 0.68 0.69 0.9M
2022-02-16 0.66 0.66 0.66 0.66 1.7M
2022-02-15 0.69 0.69 0.69 0.69 0.3M
2022-02-14 0.72 0.72 0.72 0.72 0.2M
2022-02-10 0.72 0.72 0.72 0.72 0.2M
2022-02-09 0.83 0.83 0.75 0.75 0.3M
2022-01-31 0.79 0.79 0.79 0.79 0.2M
2022-01-24 0.83 0.83 0.83 0.83 0.3M
2022-01-19 0.88 0.88 0.87 0.87 0.5M
2022-01-17 0.93 0.93 0.92 0.92 0.3M
2022-01-03 0.89 0.89 0.89 0.89 0.2M