Nakoda Group of Industries Ltd (NAKD)

NAKD
🏛️ 인도 →
29.33
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 77.50 77.50 72.01 72.22 0.0M
2022-12-29 79.00 79.00 74.92 75.80 0.0M
2022-12-28 76.96 79.58 73.59 75.63 0.0M
2022-12-27 79.25 79.79 76.46 77.46 0.0M
2022-12-26 73.18 76.67 73.18 76.00 0.0M
2022-12-23 75.05 75.09 73.05 73.05 0.0M
2022-12-22 78.71 78.79 75.01 76.88 0.0M
2022-12-21 83.28 83.28 78.83 78.91 0.0M
2022-12-20 83.15 83.15 79.91 80.83 0.0M
2022-12-19 82.99 84.40 81.49 83.49 0.0M
2022-12-16 79.50 83.07 77.17 82.24 0.0M
2022-12-15 74.96 80.54 73.47 79.16 0.0M
2022-12-14 79.87 79.87 77.33 77.33 0.0M
2022-12-13 82.61 84.49 81.37 81.37 0.0M
2022-12-12 83.20 86.31 82.91 85.65 0.0M
2022-12-09 83.57 86.36 82.20 85.28 0.0M
2022-12-08 78.62 84.44 78.62 83.36 0.0M
2022-12-07 78.62 80.79 74.76 80.45 0.1M
2022-12-06 72.93 77.42 70.64 77.42 0.1M
2022-12-05 81.41 81.41 73.72 73.76 0.1M
2022-12-02 80.70 81.91 77.58 77.58 0.0M
2022-12-01 84.61 86.02 80.62 81.66 0.1M
2022-11-30 84.94 86.90 81.62 84.69 0.1M
2022-11-29 86.90 87.60 84.78 85.73 0.0M
2022-11-28 87.35 90.14 84.03 86.98 0.0M
2022-11-25 86.48 91.30 85.69 87.60 0.0M
2022-11-24 90.60 91.39 82.74 90.18 0.0M
2022-11-23 86.98 87.06 84.82 87.06 0.0M
2022-11-22 82.32 82.95 81.16 82.95 0.0M
2022-11-21 71.51 79.00 71.51 79.00 0.0M
2022-11-18 75.26 75.26 75.26 75.26 0.0M
2022-11-17 79.21 86.36 79.21 79.21 0.0M
2022-11-16 83.36 83.36 83.36 83.36 0.0M
2022-11-15 87.73 87.73 87.73 87.73 0.0M
2022-11-14 92.34 92.34 92.34 92.34 0.0M
2022-11-11 102.11 102.28 97.17 97.17 0.0M
2022-11-10 101.53 104.94 101.45 102.28 0.3M
2022-11-09 103.69 107.27 103.32 105.32 0.2M
2022-11-07 109.76 109.76 101.78 106.06 0.0M
2022-11-04 100.49 107.27 99.33 104.90 0.0M
2022-11-03 101.07 105.11 99.00 104.48 0.0M
2022-11-02 106.02 108.68 100.33 101.07 0.0M
2022-11-01 110.06 110.06 99.99 105.61 0.0M
2022-10-31 109.76 109.76 100.33 104.94 0.0M
2022-10-28 111.43 111.43 101.86 105.61 0.0M
2022-10-27 107.35 109.10 100.16 107.10 0.0M
2022-10-25 111.14 111.14 104.03 104.07 0.0M
2022-10-24 104.69 109.76 104.69 109.47 0.0M
2022-10-21 107.60 107.60 102.32 104.69 0.0M
2022-10-20 106.19 108.81 98.58 107.60 0.0M
2022-10-19 106.40 106.40 99.08 103.65 0.0M
2022-10-18 106.35 106.35 97.42 104.28 0.0M
2022-10-17 96.04 103.49 96.04 101.95 0.0M
2022-10-14 107.19 107.19 99.16 100.66 0.0M
2022-10-13 103.94 110.89 102.36 102.45 0.0M
2022-10-12 105.94 108.10 102.45 107.73 0.0M
2022-10-11 107.48 108.93 103.69 107.77 0.0M
2022-10-10 110.89 110.89 105.81 107.48 0.0M
2022-10-07 107.73 111.43 104.82 111.34 0.0M
2022-10-06 111.43 111.43 104.90 108.18 0.0M
2022-10-04 104.86 109.76 103.32 109.68 0.0M
2022-10-03 107.27 109.76 105.61 106.65 0.0M
2022-09-30 107.64 107.64 103.94 106.77 0.0M
2022-09-29 107.69 107.73 103.11 105.44 0.0M
2022-09-28 101.49 107.73 100.04 107.23 0.0M
2022-09-27 110.60 113.59 104.65 105.27 0.0M
2022-09-26 116.71 116.71 108.02 110.14 0.0M
2022-09-23 116.38 116.38 110.60 113.67 0.0M
2022-09-22 127.10 127.10 115.34 116.42 0.0M
2022-09-21 126.40 126.40 117.66 121.41 0.0M
2022-09-20 127.60 127.60 116.83 122.20 0.0M
2022-09-19 125.48 125.56 120.57 121.61 0.0M
2022-09-16 129.26 129.26 117.96 119.66 0.0M
2022-09-15 124.73 126.31 122.24 123.40 0.0M
2022-09-14 123.90 131.30 121.95 124.69 0.0M
2022-09-13 128.31 128.31 122.24 125.31 0.0M
2022-09-12 128.39 128.39 121.41 122.69 0.0M
2022-09-09 126.94 126.94 120.45 122.57 0.0M
2022-09-08 123.69 126.64 121.41 121.61 0.0M
2022-09-07 119.08 122.61 119.04 120.62 0.0M
2022-09-06 116.62 119.70 115.59 119.04 0.0M
2022-09-05 108.93 114.09 104.86 114.01 0.0M
2022-09-02 110.60 111.30 104.86 108.68 0.0M
2022-09-01 112.22 112.22 105.69 106.31 0.0M
2022-08-30 109.51 112.63 108.48 111.22 0.0M
2022-08-29 103.11 112.92 103.11 108.56 0.0M
2022-08-26 109.22 112.38 107.39 108.23 0.0M
2022-08-25 109.02 113.92 104.73 107.98 0.0M
2022-08-24 105.15 112.22 105.15 109.02 0.0M
2022-08-23 104.78 111.34 104.19 110.55 0.0M
2022-08-22 109.60 112.05 104.32 108.18 0.0M
2022-08-19 113.05 113.05 107.06 108.02 0.0M
2022-08-18 112.84 112.84 108.10 108.97 0.0M
2022-08-17 113.34 115.75 109.72 113.01 0.0M
2022-08-16 117.58 117.58 111.22 113.34 0.0M
2022-08-12 118.00 118.00 108.14 112.26 0.0M
2022-08-11 117.25 117.25 110.64 112.47 0.0M
2022-08-10 118.08 118.08 111.05 115.92 0.0M
2022-08-08 111.59 115.59 108.10 115.59 0.0M
2022-08-05 106.35 110.30 103.65 110.30 0.0M
2022-08-04 111.59 111.59 105.07 105.07 0.0M
2022-08-03 113.09 116.83 110.60 110.60 0.0M
2022-08-02 122.36 122.36 116.13 116.13 0.0M
2022-08-01 122.65 125.40 122.24 122.24 0.0M
2022-07-29 138.04 138.04 128.64 128.64 0.0M
2022-07-28 126.94 131.84 124.77 131.84 0.0M
2022-07-27 122.03 130.80 121.95 125.56 0.0M
2022-07-26 135.08 135.08 128.35 128.35 0.0M
2022-07-25 139.37 139.37 135.08 135.08 0.0M
2022-07-22 143.44 145.23 142.19 142.19 0.0M
2022-07-21 158.78 158.91 148.02 149.64 0.0M
2022-07-20 151.34 152.09 147.10 152.09 0.0M
2022-07-19 147.18 147.85 134.50 144.90 0.0M
2022-07-18 137.45 141.49 135.25 141.11 0.0M
2022-07-15 133.71 134.88 127.93 134.75 0.0M
2022-07-14 118.95 128.89 118.95 128.47 0.0M
2022-07-13 125.52 126.06 120.53 123.24 0.0M
2022-07-12 119.70 120.16 116.42 120.12 0.0M
2022-07-11 116.46 122.24 111.05 114.50 0.0M
2022-07-08 117.12 117.58 115.09 116.79 0.0M
2022-07-07 121.11 121.11 119.37 119.41 0.0M
2022-07-06 125.98 125.98 116.08 117.96 0.0M
2022-07-05 121.36 123.65 116.04 120.41 0.0M
2022-07-04 114.92 123.07 114.92 120.37 0.0M
2022-07-01 111.80 120.57 110.89 119.66 0.0M
2022-06-30 114.67 116.71 112.67 116.71 0.0M
2022-06-29 116.04 118.70 111.43 115.67 0.1M
2022-06-28 109.85 118.08 106.52 116.04 0.0M
2022-06-27 101.07 112.38 99.79 110.51 0.0M
2022-06-24 106.31 106.31 98.00 102.20 0.0M
2022-06-23 99.74 100.37 96.67 98.37 0.0M
2022-06-22 88.85 96.33 83.57 92.05 0.0M
2022-06-21 83.15 92.93 83.15 88.64 0.0M
2022-06-20 98.12 98.95 87.73 88.68 0.0M
2022-06-17 91.47 103.03 85.86 96.83 0.0M
2022-06-16 97.71 103.69 91.47 93.76 0.0M
2022-06-15 102.36 108.10 99.99 100.74 0.0M
2022-06-14 102.28 102.28 98.25 99.37 0.0M
2022-06-13 105.07 105.07 97.37 98.83 0.0M
2022-06-10 106.35 109.22 102.11 103.82 0.0M
2022-06-09 100.37 111.84 100.28 110.85 0.0M
2022-06-08 119.83 128.06 104.82 111.43 0.0M
2022-06-07 114.80 118.66 113.80 116.46 0.0M
2022-06-06 115.63 115.63 115.04 115.13 0.0M
2022-06-03 115.34 117.08 113.84 114.01 0.0M
2022-06-02 136.82 137.50 135.84 135.84 0.0M
2022-06-01 137.89 137.89 133.54 135.89 0.0M
2022-05-31 132.27 139.26 131.59 139.26 0.0M
2022-05-30 126.85 137.31 126.85 136.97 0.0M
2022-05-27 130.32 132.96 121.23 130.81 0.0M
2022-05-26 128.56 131.00 126.31 127.09 0.0M
2022-05-25 136.72 136.87 129.54 132.96 0.0M
2022-05-24 131.15 132.86 127.14 130.37 0.0M
2022-05-23 134.82 134.82 130.22 133.79 0.0M
2022-05-20 127.87 129.63 123.72 128.41 0.0M
2022-05-19 122.84 128.85 122.69 123.47 0.0M
2022-05-18 122.69 128.80 120.40 128.80 0.0M
2022-05-17 122.89 130.71 122.69 122.69 0.0M
2022-05-16 141.76 142.73 129.15 129.15 0.0M
2022-05-13 134.86 144.74 132.66 135.94 0.0M
2022-05-12 139.61 144.59 139.61 139.61 0.0M
2022-05-11 157.79 161.55 155.10 155.10 0.0M
2022-05-10 180.32 182.82 171.53 172.31 0.0M
2022-05-09 170.89 186.19 165.02 184.97 0.0M
2022-05-06 197.48 217.03 177.73 177.73 0.0M
2022-05-05 186.29 203.69 183.11 197.48 0.0M
2022-05-04 190.83 191.71 185.65 185.75 0.0M
2022-05-02 185.75 191.86 184.38 185.60 0.0M
2022-04-29 189.17 192.35 178.32 182.82 0.0M
2022-04-28 200.12 200.12 188.83 197.29 0.0M
2022-04-27 208.72 208.72 189.27 194.30 0.0M
2022-04-26 200.81 205.94 199.97 201.00 0.0M
2022-04-25 189.81 228.77 189.81 200.32 0.0M
2022-04-22 210.04 215.32 209.21 210.87 0.0M
2022-04-21 220.41 220.41 208.72 213.17 0.0M
2022-04-20 207.84 228.23 201.44 213.95 0.0M
2022-04-19 212.59 213.71 207.45 210.43 0.0M
2022-04-18 229.65 230.09 212.54 212.54 0.0M
2022-04-13 218.01 226.71 213.32 225.64 0.0M
2022-04-12 198.80 211.85 193.77 206.23 0.0M
2022-04-11 182.96 200.61 182.96 199.93 0.0M
2022-04-08 191.66 191.96 184.58 188.54 0.0M
2022-04-07 191.22 200.85 190.83 199.68 0.0M
2022-04-06 204.23 204.23 199.63 201.73 0.0M
2022-04-05 196.60 210.14 196.50 204.32 0.0M
2022-04-04 210.39 210.53 204.32 205.11 0.0M
2022-04-01 209.60 210.19 206.38 210.19 0.0M
2022-03-31 207.65 210.19 197.68 209.60 0.0M
2022-03-30 205.30 218.16 205.30 207.65 0.0M
2022-03-29 207.15 207.90 192.34 207.77 0.0M
2022-03-28 203.49 203.49 189.56 198.02 0.0M
2022-03-25 202.83 202.83 199.31 199.31 0.0M
2022-03-24 201.97 203.28 186.50 194.44 0.0M
2022-03-23 184.97 200.07 184.97 194.12 0.0M
2022-03-22 197.50 197.50 193.90 193.90 0.0M
2022-03-21 208.28 208.28 199.31 199.31 0.0M
2022-03-17 198.41 201.92 198.41 198.41 0.0M
2022-03-16 199.31 201.97 192.09 193.00 0.0M
2022-03-15 211.26 211.26 197.23 197.96 0.0M
2022-03-14 205.17 207.43 205.17 207.43 0.0M
2022-03-11 199.31 211.75 198.77 211.75 0.0M
2022-03-10 220.41 220.41 209.23 209.23 0.0M
2022-03-09 209.95 215.54 205.67 215.54 0.0M
2022-03-08 203.95 216.44 203.91 216.44 0.0M
2022-03-07 214.64 229.93 214.55 214.55 0.0M
2022-03-04 232.63 232.63 225.82 225.82 0.0M
2022-03-03 238.99 238.99 230.69 237.68 0.0M
2022-03-02 234.57 243.50 232.90 242.82 0.0M
2022-02-28 235.07 247.83 235.07 244.81 0.0M
2022-02-25 239.85 252.47 228.48 247.42 0.0M
2022-02-24 248.01 248.01 240.48 240.48 0.0M
2022-02-23 236.46 261.36 236.46 253.10 0.0M
2022-02-22 255.81 255.81 238.90 248.91 0.0M
2022-02-21 233.08 257.03 233.04 251.44 0.0M
2022-02-18 243.50 248.10 225.51 245.26 0.0M
2022-02-17 238.99 238.99 225.46 236.28 0.0M
2022-02-16 232.68 232.81 219.19 232.68 0.0M
2022-02-15 221.58 221.76 203.37 221.76 0.0M
2022-02-14 206.39 214.10 196.69 211.21 0.0M
2022-02-11 196.11 215.99 196.11 206.39 0.0M
2022-02-10 193.09 206.34 191.64 206.34 0.0M
2022-02-09 207.43 211.93 197.69 201.25 0.0M
2022-02-08 220.68 220.73 201.25 207.43 0.0M
2022-02-07 211.93 211.93 199.31 211.35 0.0M
2022-02-04 193.90 202.01 189.39 202.01 0.0M
2022-02-03 180.37 193.90 180.37 192.41 0.0M
2022-02-02 187.36 194.21 178.75 185.19 0.0M
2022-02-01 197.19 197.19 187.36 187.36 0.0M
2022-01-31 191.46 207.11 190.79 197.19 0.0M
2022-01-28 203.73 207.43 193.58 200.80 0.0M
2022-01-27 203.23 224.47 203.23 203.73 0.0M
2022-01-25 236.24 236.24 213.92 213.92 0.0M
2022-01-24 209.41 227.27 209.41 225.15 0.0M
2022-01-21 220.41 220.41 220.41 220.41 0.0M
2022-01-20 232.00 233.76 232.00 232.00 0.0M
2022-01-19 260.09 260.09 244.18 244.18 0.0M
2022-01-18 265.95 265.95 244.85 256.98 0.0M
2022-01-17 266.86 266.86 253.51 254.46 0.0M
2022-01-14 249.00 274.12 249.00 263.66 0.0M
2022-01-13 261.76 269.65 256.40 261.90 0.0M
2022-01-12 272.36 277.77 255.40 269.88 0.0M
2022-01-11 275.88 275.97 254.05 267.35 0.0M
2022-01-10 238.00 262.98 238.00 262.98 0.0M
2022-01-07 252.97 260.99 250.49 250.49 0.0M
2022-01-06 263.02 279.57 262.98 263.66 0.0M
2022-01-05 292.02 292.02 276.64 276.78 0.0M
2022-01-04 294.90 300.13 280.47 291.16 0.0M
2022-01-03 301.22 301.85 273.30 295.22 0.0M