Ishan Dyes and Chemicals Ltd (ISHA)

ISHA
🏛️ 인도 →
61.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 61.80 61.80 61.80 61.80 0.1K
09:45 61.80 61.80 61.80 61.80 0.1K
09:55 60.00 60.00 60.00 60.00 0.7K
10:00 60.00 60.00 60.00 60.00 0.9K
11:25 61.40 61.40 61.40 61.40 0.0K
11:30 61.40 61.40 61.40 61.40 1.0K
12:30 61.45 61.45 61.45 61.45 0.1K
14:25 62.10 62.10 62.10 62.10 0.1K
15:20 62.00 62.00 62.00 62.00 0.3K
15:25 62.00 62.00 62.00 62.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 60.42 61.98 60.00 61.98 0.0M
2025-09-24 62.00 63.00 60.00 60.12 0.0M
2025-09-23 58.01 62.10 58.01 62.00 0.0M
2025-09-22 57.80 60.50 57.80 60.23 0.0M
2025-09-19 60.50 61.00 59.58 60.59 0.0M
2025-09-18 60.50 60.50 59.51 60.50 0.0M
2025-09-17 63.06 63.06 60.20 61.90 0.0M
2025-09-16 61.77 61.77 59.51 60.06 0.0M
2025-09-15 63.00 63.00 61.47 61.47 0.0M
2025-09-12 59.99 61.99 59.99 61.75 0.0M
2025-09-10 60.50 61.00 59.06 59.99 0.0M
2025-09-09 61.40 61.47 60.41 60.41 0.0M
2025-09-08 61.95 65.00 61.40 62.72 0.0M
2025-09-05 60.71 62.00 60.00 61.95 0.0M
2025-09-04 61.55 61.99 60.51 61.95 0.0M
2025-09-03 61.05 62.00 61.05 61.99 0.0M
2025-09-02 60.20 63.25 60.11 61.00 0.0M
2025-09-01 60.55 63.00 59.00 62.00 0.0M
2025-08-29 62.99 62.99 60.25 60.25 0.0M
2025-08-28 62.85 63.00 60.22 63.00 0.0M
2025-08-26 62.90 63.45 61.70 62.54 0.0M
2025-08-25 63.00 64.90 61.61 64.90 0.0M
2025-08-22 63.63 63.63 61.50 63.00 0.0M
2025-08-21 63.00 66.64 62.75 63.32 0.0M
2025-08-20 62.00 65.00 60.60 63.57 0.0M
2025-08-19 62.00 62.10 59.00 62.08 0.0M
2025-08-18 59.10 61.45 59.10 61.45 0.0M
2025-08-14 61.97 62.10 57.02 61.40 0.0M
2025-08-13 58.15 60.00 58.12 60.00 0.0M
2025-08-12 61.00 61.75 61.00 61.02 0.0M
2025-08-11 57.55 62.00 57.01 60.82 0.0M
2025-08-08 59.98 59.98 59.98 59.98 0.0M
2025-08-07 58.80 58.80 55.03 58.80 0.0M
2025-08-05 56.46 56.60 56.00 56.00 0.0M
2025-08-04 56.00 56.97 55.44 56.85 0.0M
2025-08-01 55.06 58.98 55.06 56.00 0.0M
2025-07-31 54.01 57.49 54.00 57.42 0.0M
2025-07-30 54.00 56.50 53.00 56.38 0.0M
2025-07-29 55.67 55.93 53.80 55.44 0.0M
2025-07-28 56.21 59.27 55.67 55.67 0.0M
2025-07-25 60.60 60.90 57.57 58.60 0.0M
2025-07-24 60.60 61.00 60.60 60.60 0.0M
2025-07-23 60.06 62.22 60.00 60.99 0.0M
2025-07-22 63.00 63.26 62.50 62.85 0.0M
2025-07-21 65.63 65.63 60.25 60.25 0.0M
2025-07-18 64.50 64.50 60.78 62.51 0.0M
2025-07-17 64.45 64.45 62.00 63.97 0.0M
2025-07-16 60.50 61.40 60.50 61.40 0.0M
2025-07-15 55.50 60.00 55.50 59.02 0.0M
2025-07-11 60.50 60.50 58.05 58.05 0.0M
2025-07-10 56.90 57.75 56.90 57.75 0.0M
2025-07-09 57.13 57.13 54.55 55.00 0.0M
2025-07-08 57.75 57.75 55.85 56.85 0.0M
2025-07-07 60.80 60.80 57.10 58.69 0.0M
2025-07-04 58.00 60.98 58.00 60.02 0.0M
2025-07-03 63.00 63.60 59.66 60.25 0.0M
2025-07-02 56.50 63.00 56.50 62.29 0.1M
2025-07-01 59.19 63.00 57.40 60.87 0.1M
2025-06-30 56.21 58.61 55.70 58.14 0.0M
2025-06-27 59.83 59.83 54.72 57.65 0.0M
2025-06-26 51.91 59.87 51.91 56.81 0.1M
2025-06-25 52.94 52.94 51.00 52.26 0.0M
2025-06-24 55.00 55.00 49.76 52.07 0.1M
2025-06-23 45.04 53.49 44.53 53.49 0.1M
2025-06-20 43.85 44.88 43.60 44.58 0.0M
2025-06-19 45.20 45.20 44.00 44.37 0.0M
2025-06-18 45.75 46.16 45.00 45.06 0.0M
2025-06-17 47.11 48.59 45.40 45.77 0.0M
2025-06-16 47.49 48.49 45.50 46.93 0.0M
2025-06-13 46.00 47.95 43.00 47.01 0.0M
2025-06-12 45.49 47.43 42.30 45.48 0.0M
2025-06-11 40.65 47.90 40.00 44.84 0.0M
2025-06-10 40.80 41.00 39.80 40.35 0.0M
2025-06-09 39.70 40.00 39.00 39.46 0.0M
2025-06-06 39.15 40.85 39.00 39.24 0.0M
2025-06-05 38.02 40.38 38.02 39.77 0.0M
2025-06-04 40.99 41.00 38.60 39.35 0.0M
2025-06-03 41.01 42.90 39.00 39.51 0.0M
2025-06-02 38.81 41.12 38.00 40.23 0.0M
2025-05-30 40.30 40.82 39.50 39.65 0.0M
2025-05-29 41.00 41.90 40.00 40.36 0.0M
2025-05-28 44.91 44.91 42.27 42.69 0.0M
2025-05-27 44.12 45.00 42.99 45.00 0.0M
2025-05-26 44.70 44.70 43.90 43.91 0.0M
2025-05-23 44.46 46.15 42.60 43.10 0.0M
2025-05-22 45.01 47.00 45.01 45.89 0.0M
2025-05-21 47.00 47.00 44.03 45.38 0.0M
2025-05-20 49.00 49.00 43.00 43.00 0.0M
2025-05-19 43.20 45.00 43.00 44.11 0.0M
2025-05-16 42.99 44.50 42.00 43.20 0.0M
2025-05-15 42.00 44.70 41.84 42.24 0.0M
2025-05-14 42.25 44.99 40.18 42.14 0.0M
2025-05-13 40.00 48.44 40.00 41.89 0.0M
2025-05-12 39.19 40.75 38.90 40.41 0.0M
2025-05-09 35.01 37.71 35.01 37.71 0.0M
2025-05-08 37.80 41.80 36.43 38.32 0.0M
2025-05-07 37.20 37.20 36.01 36.50 0.0M
2025-05-06 38.25 38.39 37.20 37.20 0.0M
2025-05-02 38.51 39.00 37.25 38.25 0.0M
2025-04-30 38.90 38.90 37.98 38.51 0.0M
2025-04-29 39.38 41.99 38.50 38.90 0.0M
2025-04-28 38.70 39.73 37.69 39.62 0.0M
2025-04-25 39.50 40.00 38.00 39.00 0.0M
2025-04-24 39.61 40.50 39.35 39.87 0.0M
2025-04-23 42.95 42.95 38.65 39.63 0.0M
2025-04-22 40.41 42.99 40.14 40.28 0.0M
2025-04-21 40.44 40.70 40.10 40.10 0.0M
2025-04-17 40.50 40.52 39.30 39.81 0.0M
2025-04-16 43.35 43.35 40.12 40.14 0.0M
2025-04-15 40.08 42.90 40.08 41.17 0.0M
2025-04-11 39.25 40.88 39.00 40.10 0.0M
2025-04-09 39.50 39.50 37.55 38.19 0.0M
2025-04-08 39.00 41.91 38.25 38.74 0.0M
2025-04-07 37.45 39.30 36.90 38.90 0.0M
2025-04-04 39.15 42.95 39.15 39.81 0.0M
2025-04-03 40.26 41.62 40.00 40.95 0.0M
2025-04-02 40.46 42.99 39.31 40.26 0.0M
2025-04-01 39.98 46.67 38.94 40.54 0.1M
2025-03-28 37.00 41.99 36.99 39.56 0.0M
2025-03-27 39.04 39.10 37.80 38.13 0.0M
2025-03-26 38.66 42.99 38.20 38.27 0.0M
2025-03-25 42.31 44.65 39.11 40.06 0.0M
2025-03-24 42.50 45.30 41.82 42.31 0.0M
2025-03-21 38.00 44.41 36.00 42.89 0.3M
2025-03-20 37.77 38.39 36.60 37.01 0.0M
2025-03-19 37.40 37.80 36.15 37.40 0.0M
2025-03-18 39.49 39.97 36.00 36.84 0.0M
2025-03-17 35.50 41.70 34.52 39.20 0.1M
2025-03-13 35.51 35.80 34.70 34.76 0.0M
2025-03-12 36.75 37.29 34.90 35.05 0.1M
2025-03-11 35.65 37.70 35.65 36.72 0.0M
2025-03-10 38.11 39.29 36.35 36.63 0.0M
2025-03-07 38.20 38.85 37.80 38.32 0.0M
2025-03-06 38.62 39.45 38.01 38.12 0.0M
2025-03-05 38.74 39.90 38.40 38.61 0.0M
2025-03-04 36.62 38.78 36.62 38.21 0.0M
2025-03-03 40.00 40.00 36.00 36.62 0.0M
2025-02-28 39.63 39.63 38.40 38.94 0.0M
2025-02-27 40.73 40.73 37.99 39.05 0.0M
2025-02-25 40.44 41.88 39.01 39.54 0.0M
2025-02-24 40.00 42.50 39.31 39.94 0.0M
2025-02-21 41.85 43.50 40.41 41.60 0.0M
2025-02-20 38.15 40.59 38.15 40.31 0.0M
2025-02-19 37.90 40.73 37.90 38.58 0.0M
2025-02-18 40.70 40.77 37.65 39.05 0.0M
2025-02-17 44.08 44.08 35.62 38.30 0.0M
2025-02-14 45.50 46.89 44.00 44.08 0.0M
2025-02-13 47.55 47.55 44.00 45.40 0.0M
2025-02-12 48.00 48.00 44.45 46.01 0.0M
2025-02-11 49.44 49.44 45.90 46.27 0.0M
2025-02-10 48.37 49.60 48.00 48.05 0.0M
2025-02-07 48.60 49.74 47.42 48.37 0.0M
2025-02-06 49.00 49.38 48.51 49.37 0.0M
2025-02-05 48.55 49.25 48.15 48.51 0.0M
2025-02-04 49.50 49.50 47.31 47.56 0.0M
2025-02-03 49.64 49.64 48.01 48.94 0.0M
2025-02-01 49.70 50.55 48.15 48.51 0.0M
2025-01-31 49.50 50.00 48.00 49.70 0.0M
2025-01-30 50.40 51.40 48.50 49.02 0.0M
2025-01-29 49.75 50.99 48.50 49.97 0.0M
2025-01-28 50.00 50.00 47.01 48.31 0.0M
2025-01-27 50.10 50.10 48.50 48.83 0.0M
2025-01-24 51.80 53.00 49.45 50.10 0.0M
2025-01-23 50.50 51.30 50.05 50.35 0.0M
2025-01-22 51.69 51.69 48.75 50.28 0.0M
2025-01-21 51.42 53.00 50.75 51.12 0.0M
2025-01-20 51.75 52.99 50.75 51.42 0.0M
2025-01-17 51.40 52.85 50.70 51.10 0.0M
2025-01-16 51.00 51.55 50.30 51.14 0.0M
2025-01-15 51.90 51.90 50.00 50.75 0.0M
2025-01-14 51.22 52.79 50.50 50.75 0.0M
2025-01-13 50.56 53.50 50.00 51.22 0.0M
2025-01-10 54.67 54.69 52.41 52.41 0.0M
2025-01-09 53.50 54.88 53.50 54.12 0.0M
2025-01-08 53.99 53.99 52.65 52.82 0.0M
2025-01-07 53.40 54.49 52.16 53.48 0.0M
2025-01-06 54.68 55.39 51.55 52.41 0.0M
2025-01-03 54.85 54.85 53.16 54.35 0.0M
2025-01-02 53.60 54.63 53.59 54.18 0.0M
2025-01-01 54.67 54.67 52.55 53.82 0.0M