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
2023-12-29 15.77 16.45 14.75 15.50 0.0M
2023-12-28 16.24 16.34 16.00 16.13 0.0M
2023-12-27 16.19 16.25 15.81 15.94 0.0M
2023-12-26 16.18 16.63 15.75 15.90 0.0M
2023-12-22 16.77 16.77 15.59 15.78 0.0M
2023-12-21 15.72 16.95 15.58 16.95 0.0M
2023-12-20 16.50 16.96 15.72 15.88 0.0M
2023-12-19 17.01 17.01 14.69 16.27 0.0M
2023-12-18 17.15 17.15 15.48 15.48 0.0M
2023-12-15 15.96 16.09 15.48 15.67 0.0M
2023-12-14 16.24 16.37 14.50 15.45 0.0M
2023-12-13 16.57 16.64 15.66 16.07 0.0M
2023-12-12 17.46 17.48 16.18 17.01 0.0M
2023-12-11 17.47 17.48 16.63 17.18 0.0M
2023-12-08 17.21 17.55 16.22 16.93 0.0M
2023-12-07 16.57 17.25 16.57 16.95 0.0M
2023-12-06 17.21 17.21 15.62 16.69 0.0M
2023-12-05 16.18 16.52 15.54 16.40 0.0M
2023-12-04 16.81 16.81 15.77 16.17 0.0M
2023-12-01 15.76 16.18 15.15 16.18 0.0M
2023-11-30 15.92 15.92 15.92 15.92 0.0M
2023-11-29 16.76 16.76 16.76 16.76 0.0M
2023-11-28 15.86 16.95 15.79 16.95 0.0M
2023-11-24 17.14 17.14 16.50 16.61 0.0M
2023-11-23 16.88 17.37 16.18 17.20 0.0M
2023-11-22 16.87 16.87 16.87 16.87 0.0M
2023-11-21 16.58 16.95 16.58 16.89 0.0M
2023-11-20 16.82 17.21 16.51 17.15 0.0M
2023-11-17 17.73 17.73 17.37 17.37 0.0M
2023-11-15 17.79 17.79 17.73 17.79 0.0M
2023-11-13 17.34 17.73 17.34 17.73 0.0M
2023-11-12 17.76 18.63 17.73 17.73 0.0M
2023-11-10 17.79 17.79 17.28 17.79 0.0M
2023-11-09 17.22 17.73 17.21 17.72 0.0M
2023-11-08 17.22 18.11 17.22 18.11 0.0M
2023-11-07 17.86 17.86 17.79 17.79 0.0M
2023-11-06 17.86 17.86 17.86 17.86 0.0M
2023-11-03 18.02 18.25 17.18 17.73 0.0M
2023-11-01 16.95 17.58 16.95 17.58 0.0M
2023-10-31 18.47 18.47 17.73 17.73 0.0M
2023-10-30 17.60 17.66 17.54 17.66 0.0M
2023-10-27 17.60 17.60 17.60 17.60 0.0M
2023-10-26 17.47 17.47 17.47 17.47 0.0M
2023-10-25 16.82 17.21 16.82 17.21 0.0M
2023-10-23 17.21 17.21 17.21 17.21 0.0M
2023-10-20 17.02 17.02 17.02 17.02 0.0M
2023-10-19 16.76 17.54 16.57 17.08 0.4M
2023-10-18 17.30 17.30 16.47 16.76 0.0M
2023-10-17 15.79 16.57 15.21 16.47 0.0M
2023-10-16 15.21 15.92 15.21 15.78 0.0M
2023-10-13 15.53 15.98 15.40 15.53 0.1M
2023-10-12 15.34 15.66 15.34 15.54 0.0M
2023-10-11 15.53 15.53 15.47 15.47 0.0M
2023-10-10 15.05 15.40 15.05 15.40 0.0M
2023-10-09 15.05 15.05 15.05 15.05 0.0M
2023-10-06 14.39 14.68 14.39 14.68 0.0M
2023-10-05 14.98 14.98 14.68 14.68 0.0M
2023-10-04 14.40 14.98 14.40 14.98 0.0M
2023-10-03 14.69 14.69 14.69 14.69 0.0M
2023-09-27 14.93 14.93 14.93 14.93 0.0M
2023-09-26 14.95 14.95 14.95 14.95 0.0M
2023-09-25 14.95 14.95 14.95 14.95 0.0M
2023-09-22 15.08 15.08 15.08 15.08 0.0M
2023-09-21 15.08 15.08 15.08 15.08 0.0M
2023-09-20 15.08 15.08 15.08 15.08 0.0M
2023-09-18 14.83 14.83 14.83 14.83 0.0M
2023-09-15 15.14 15.14 14.55 14.55 0.0M
2023-09-14 15.40 15.40 14.84 14.84 0.0M
2023-09-12 15.14 15.14 15.14 15.14 0.0M
2023-09-11 15.21 15.21 15.14 15.14 0.0M
2023-09-08 15.14 15.14 15.14 15.14 0.0M
2023-09-07 15.01 15.01 15.01 15.01 0.0M
2023-09-06 14.78 15.01 14.78 15.01 0.0M
2023-09-05 15.08 15.08 15.08 15.08 0.0M
2023-09-01 14.79 14.79 14.79 14.79 0.0M
2023-08-31 14.76 14.79 14.76 14.79 0.0M
2023-08-30 14.95 14.95 14.76 14.76 0.0M
2023-08-29 14.88 14.95 14.88 14.95 0.0M
2023-08-28 14.55 14.71 14.04 14.24 0.1M
2023-08-25 13.94 14.62 13.94 14.01 0.0M
2023-08-24 14.26 14.26 13.94 13.94 0.0M
2023-08-23 13.58 13.58 13.58 13.58 0.0M
2023-08-22 12.94 12.94 12.94 12.94 0.0M
2023-08-21 12.94 13.07 12.23 12.36 0.0M
2023-08-18 13.09 13.15 12.40 12.60 0.0M
2023-08-17 13.58 13.58 12.94 12.94 0.0M
2023-08-16 13.39 13.46 13.35 13.35 0.0M
2023-08-14 12.94 12.94 12.94 12.94 0.0M
2023-08-11 13.07 13.07 12.43 12.43 0.0M
2023-08-10 12.29 12.68 11.97 12.66 0.0M
2023-08-09 12.30 12.30 12.29 12.29 0.0M
2023-08-08 12.29 12.30 12.29 12.30 0.0M
2023-08-07 13.43 13.43 12.48 12.50 0.0M
2023-08-04 12.71 13.13 12.62 13.13 0.0M
2023-08-03 13.39 13.39 12.71 12.71 0.0M
2023-08-02 13.13 13.85 12.54 13.34 0.0M
2023-08-01 13.02 13.59 13.02 13.20 0.0M
2023-07-31 13.01 13.84 13.01 13.36 0.0M
2023-07-28 13.46 13.91 12.96 13.21 0.0M
2023-07-27 13.46 13.46 12.68 13.29 0.0M
2023-07-26 13.46 13.72 12.66 12.85 0.0M
2023-07-25 12.94 13.16 12.36 13.07 0.0M
2023-07-24 12.54 12.97 12.54 12.54 0.0M
2023-07-21 12.10 12.51 12.04 12.51 0.0M
2023-07-20 12.48 12.74 12.01 12.55 0.0M
2023-07-19 12.48 12.48 12.48 12.48 0.0M
2023-07-18 11.84 11.89 11.78 11.89 0.0M
2023-07-17 11.32 11.57 11.04 11.33 0.0M
2023-07-14 11.67 11.67 11.37 11.37 0.0M
2023-07-13 11.76 12.10 11.75 11.97 0.0M
2023-07-12 12.34 12.62 12.29 12.29 0.0M
2023-07-11 13.08 13.08 12.77 12.94 0.0M
2023-07-10 12.79 13.46 12.79 13.42 0.0M
2023-07-07 13.02 13.39 13.02 13.39 0.0M
2023-07-06 13.55 13.55 13.45 13.45 0.0M
2023-07-05 13.71 13.71 12.95 13.51 0.0M
2023-07-04 13.38 13.38 13.33 13.36 0.0M
2023-07-03 13.39 14.11 13.09 13.98 0.0M
2023-06-30 13.84 13.84 13.01 13.46 0.0M
2023-06-28 13.59 13.91 13.27 13.59 0.0M
2023-06-27 13.28 14.01 13.28 13.88 0.0M
2023-06-26 13.33 14.24 13.29 13.40 0.4M
2023-06-23 13.90 13.91 13.56 13.91 0.1M
2023-06-22 13.59 14.55 13.54 13.56 0.0M
2023-06-21 13.92 14.43 13.49 14.17 0.0M
2023-06-20 14.62 15.23 13.98 14.11 0.0M
2023-06-19 14.36 14.62 13.93 14.62 0.0M
2023-06-16 14.56 15.14 13.91 14.34 0.0M
2023-06-15 14.37 14.77 14.04 14.62 0.1M
2023-06-14 14.04 14.08 13.20 14.08 0.0M
2023-06-13 12.80 13.41 12.68 13.41 0.0M
2023-06-12 12.66 12.80 12.29 12.77 0.0M
2023-06-09 13.14 13.14 12.66 12.67 0.1M
2023-06-08 13.51 14.18 12.84 13.32 0.1M
2023-06-07 13.50 13.51 12.49 13.51 0.1M
2023-06-06 12.02 12.87 11.69 12.87 0.1M
2023-06-05 12.47 12.61 12.10 12.30 0.0M
2023-06-02 12.23 12.62 11.99 12.17 0.0M
2023-06-01 11.65 12.65 11.65 12.62 0.0M
2023-05-31 11.66 12.10 11.66 12.10 0.0M
2023-05-30 11.56 12.38 11.56 12.25 0.0M
2023-05-29 11.81 12.16 11.65 12.12 0.0M
2023-05-26 11.88 13.04 11.83 12.22 0.0M
2023-05-25 12.88 12.88 12.42 12.45 0.1M
2023-05-24 12.61 12.61 11.62 12.45 0.0M
2023-05-23 11.76 12.29 11.20 12.01 0.1M
2023-05-22 11.36 12.36 11.35 11.76 0.0M
2023-05-19 12.75 12.75 11.58 11.84 0.0M
2023-05-18 12.59 12.59 11.65 12.19 0.0M
2023-05-17 12.49 12.49 11.87 11.99 0.0M
2023-05-16 12.11 12.55 12.10 12.20 0.0M
2023-05-15 12.85 12.85 11.92 12.74 0.1M
2023-05-12 12.24 12.24 12.24 12.24 0.0M
2023-05-11 11.27 11.66 11.27 11.66 0.0M
2023-05-10 10.81 11.52 10.71 11.10 0.2M
2023-05-09 11.27 11.44 11.27 11.27 0.1M
2023-05-08 12.62 13.10 11.86 11.86 0.2M
2023-05-05 12.60 12.61 12.17 12.49 0.2M
2023-05-04 11.86 12.01 11.64 12.01 0.2M
2023-05-03 11.25 11.44 10.35 11.44 0.2M
2023-05-02 10.48 10.89 10.29 10.89 0.1M
2023-04-28 10.29 10.38 10.15 10.38 0.2M
2023-04-27 9.88 9.88 9.58 9.88 0.1M
2023-04-26 8.80 9.41 8.62 9.41 0.1M
2023-04-25 8.97 8.97 8.41 8.97 0.1M
2023-04-24 8.54 8.54 8.22 8.54 0.2M
2023-04-21 8.13 8.13 8.13 8.13 0.0M
2023-04-20 7.74 7.75 7.74 7.75 0.0M
2023-04-19 6.99 7.66 6.99 7.38 0.0M
2023-04-18 6.95 7.38 6.75 7.30 0.1M
2023-04-17 7.25 7.34 7.04 7.04 0.2M
2023-04-13 7.45 7.55 7.29 7.41 0.2M
2023-04-12 7.67 7.96 7.67 7.67 0.1M
2023-04-11 8.22 8.22 7.44 8.08 0.2M
2023-04-10 7.83 7.83 7.83 7.83 0.1M
2023-04-06 7.12 7.12 7.12 7.12 0.0M
2023-04-05 6.47 6.47 6.47 6.47 0.0M
2023-04-03 6.27 6.28 6.15 6.15 0.2M
2023-03-31 6.39 6.39 5.89 6.14 0.1M
2023-03-29 6.35 6.35 5.82 6.09 0.2M
2023-03-28 5.79 5.79 5.78 5.79 0.1M
2023-03-27 5.50 6.50 5.50 6.21 0.5M
2023-03-23 6.45 6.45 5.77 5.91 0.2M
2023-03-22 6.21 6.21 5.89 5.89 0.1M
2023-03-21 5.35 6.30 5.35 6.21 0.3M
2023-03-20 5.82 5.82 5.82 5.82 0.0M
2023-03-15 6.01 6.02 5.52 5.52 0.2M
2023-03-14 5.38 6.07 5.38 5.94 0.3M
2023-03-09 5.90 5.90 5.66 5.66 0.1M
2023-03-06 5.76 5.76 5.76 5.76 0.1M
2023-03-03 5.50 5.50 5.50 5.50 0.2M
2023-03-02 5.50 5.50 5.50 5.50 0.0M
2023-03-01 5.50 5.50 5.50 5.50 0.1M
2023-02-28 5.31 5.31 5.31 5.31 0.0M
2023-02-27 5.50 5.69 5.31 5.31 0.2M
2023-02-24 5.11 5.57 5.11 5.18 0.2M
2023-02-23 5.18 5.18 5.11 5.11 0.1M
2023-02-22 5.18 5.18 5.11 5.18 0.5M
2023-02-21 4.72 5.72 4.72 5.46 0.5M
2023-02-17 5.10 5.24 5.05 5.24 0.3M
2023-02-16 5.06 5.56 5.06 5.56 0.1M
2023-02-13 5.05 5.05 5.05 5.05 0.3M
2023-02-10 5.05 5.05 5.05 5.05 0.0M
2023-02-07 4.40 4.59 4.40 4.59 0.1M
2023-02-06 4.84 4.84 4.84 4.84 0.0M
2023-02-03 4.61 4.63 4.61 4.61 0.1M
2023-02-02 4.41 4.41 4.41 4.41 0.0M
2023-01-30 4.41 4.41 4.41 4.41 0.0M
2023-01-25 4.28 4.41 4.28 4.41 0.1M
2023-01-24 4.20 4.20 4.20 4.20 0.0M
2023-01-19 4.14 4.14 4.14 4.14 0.0M
2023-01-18 4.55 4.63 4.34 4.34 0.1M
2023-01-17 4.56 4.56 4.56 4.56 0.0M
2023-01-16 4.58 4.58 4.58 4.58 0.0M
2023-01-11 4.36 4.36 4.36 4.36 0.0M
2023-01-06 4.59 4.59 4.59 4.59 0.2M
2023-01-03 4.40 4.40 4.40 4.40 0.0M
2023-01-02 4.59 4.59 4.59 4.59 0.0M