Kalyani Forge Ltd

KALF
🏛️ 인도 →
663.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 662.85 665.60 660.00 663.50 0.0M
2025-09-29 665.00 678.35 660.00 662.85 0.0M
2025-09-26 681.00 681.00 665.00 669.45 0.0M
2025-09-25 681.00 681.00 680.00 681.00 0.0M
2025-09-23 694.30 694.30 677.05 681.00 0.0M
2025-09-22 695.05 698.50 688.55 694.30 0.0M
2025-09-19 696.65 704.00 677.40 696.45 0.0M
2025-09-18 700.00 700.00 690.00 696.65 0.0M
2025-09-17 701.95 705.45 701.95 704.50 0.0M
2025-09-16 698.00 710.00 690.95 695.45 0.0M
2025-09-15 724.85 724.85 697.45 699.00 0.0M
2025-09-12 702.45 712.80 696.95 705.95 0.0M
2025-09-11 713.30 714.00 695.00 703.60 0.0M
2025-09-10 715.00 715.00 709.30 714.45 0.0M
2025-09-09 735.00 735.00 713.00 713.00 0.0M
2025-09-08 663.05 723.00 663.05 720.00 0.0M
2025-09-05 710.00 720.85 693.60 717.75 0.0M
2025-09-04 680.10 705.00 680.10 705.00 0.0M
2025-09-03 680.50 685.00 677.45 677.45 0.0M
2025-09-02 688.00 688.00 673.45 679.00 0.0M
2025-09-01 630.00 691.05 630.00 685.55 0.0M
2025-08-29 682.25 690.90 670.00 676.95 0.0M
2025-08-28 699.00 699.20 651.00 652.75 0.0M
2025-08-26 698.10 702.50 698.00 699.00 0.0M
2025-08-25 704.45 706.80 696.35 696.35 0.0M
2025-08-22 724.90 725.00 700.00 703.15 0.0M
2025-08-21 711.25 711.25 709.95 709.95 0.0M
2025-08-20 706.25 713.90 698.00 698.00 0.0M
2025-08-19 695.05 719.10 695.05 711.00 0.0M
2025-08-18 652.10 709.00 652.10 709.00 0.0M
2025-08-14 725.10 727.55 698.00 700.40 0.0M
2025-08-13 742.75 742.75 709.00 727.90 0.0M
2025-08-12 665.05 740.00 665.05 730.95 0.0M
2025-08-11 703.80 718.30 703.80 706.10 0.0M
2025-08-08 712.15 712.15 688.25 705.60 0.0M
2025-08-07 702.75 758.00 682.95 702.10 0.0M
2025-08-06 707.15 708.90 707.15 708.90 0.0M
2025-08-05 731.65 731.65 698.60 699.25 0.0M
2025-08-04 696.00 713.95 696.00 698.00 0.0M
2025-08-01 703.00 707.90 696.05 696.80 0.0M
2025-07-31 729.55 729.55 696.00 703.00 0.0M
2025-07-30 713.55 731.90 713.55 731.10 0.0M
2025-07-29 717.25 725.25 696.70 711.00 0.0M
2025-07-28 732.00 738.15 716.80 723.00 0.0M
2025-07-25 741.45 745.60 736.10 736.10 0.0M
2025-07-24 751.00 755.55 737.35 737.75 0.0M
2025-07-23 763.95 770.00 733.30 741.40 0.0M
2025-07-22 685.15 750.00 685.15 748.35 0.0M
2025-07-21 698.95 716.70 690.05 715.00 0.0M
2025-07-18 729.30 729.45 711.00 720.55 0.0M
2025-07-17 740.85 746.00 735.75 742.85 0.0M
2025-07-16 739.00 745.80 736.60 740.25 0.0M
2025-07-15 741.55 744.30 727.65 733.65 0.0M
2025-07-14 759.00 759.00 738.00 738.70 0.0M
2025-07-11 772.50 772.50 747.30 751.40 0.0M
2025-07-10 765.00 767.45 744.25 750.10 0.0M
2025-07-09 771.95 771.95 738.40 755.45 0.0M
2025-07-08 734.95 746.70 732.00 735.20 0.0M
2025-07-07 768.90 769.70 732.10 744.30 0.0M
2025-07-04 730.00 756.00 730.00 751.20 0.0M
2025-07-03 745.00 745.70 731.05 734.85 0.0M
2025-07-02 759.65 759.65 734.05 735.70 0.0M
2025-07-01 731.55 754.50 731.55 749.50 0.0M
2025-06-30 746.05 749.15 744.80 746.00 0.0M
2025-06-27 750.35 758.40 736.60 737.25 0.0M
2025-06-26 739.45 748.00 739.45 745.65 0.0M
2025-06-25 752.75 757.00 724.10 739.45 0.0M
2025-06-24 747.00 758.70 731.55 743.60 0.0M
2025-06-23 752.45 753.30 726.90 742.10 0.0M
2025-06-20 729.10 753.80 725.55 753.40 0.0M
2025-06-19 725.00 729.85 714.95 729.85 0.0M
2025-06-18 724.60 742.00 722.10 725.00 0.0M
2025-06-17 734.95 742.00 723.55 739.35 0.0M
2025-06-16 733.00 736.30 717.15 734.95 0.0M
2025-06-13 680.00 741.00 680.00 730.00 0.0M
2025-06-12 715.00 722.35 706.15 706.70 0.0M
2025-06-11 705.25 738.75 700.00 717.00 0.0M
2025-06-10 724.80 724.85 698.15 705.25 0.0M
2025-06-09 737.80 737.80 715.15 715.15 0.0M
2025-06-06 719.95 719.95 703.05 706.00 0.0M
2025-06-05 724.90 725.00 710.00 719.95 0.0M
2025-06-04 725.50 728.90 715.40 717.15 0.0M
2025-06-03 723.90 748.70 715.00 720.00 0.0M
2025-06-02 747.80 747.80 716.00 723.85 0.0M
2025-05-30 769.70 769.70 740.00 747.80 0.0M
2025-05-29 779.00 779.00 742.10 754.95 0.0M
2025-05-28 791.20 804.00 780.00 781.00 0.0M
2025-05-27 805.00 805.00 783.00 787.30 0.0M
2025-05-26 815.00 815.00 795.45 804.55 0.0M
2025-05-23 819.00 847.45 806.30 814.75 0.0M
2025-05-22 820.00 824.20 799.00 819.90 0.0M
2025-05-21 775.75 825.00 765.35 815.30 0.0M
2025-05-20 870.05 873.00 805.60 805.60 0.0M
2025-05-19 846.00 847.95 824.10 847.95 0.0M
2025-05-16 801.95 808.05 776.10 807.60 0.0M
2025-05-15 755.05 775.00 755.05 769.60 0.0M
2025-05-14 781.95 781.95 732.90 748.20 0.0M
2025-05-13 762.00 762.00 735.75 753.80 0.0M
2025-05-12 742.90 743.00 707.30 728.15 0.0M
2025-05-09 681.40 716.00 648.00 708.15 0.0M
2025-05-08 712.25 712.25 677.25 682.10 0.0M
2025-05-07 744.40 744.40 689.90 712.25 0.0M
2025-05-06 726.20 726.20 726.20 726.20 0.0M
2025-05-05 688.00 691.65 670.00 691.65 0.0M
2025-05-02 657.00 658.75 650.00 658.75 0.0M
2025-04-30 627.40 627.40 627.40 627.40 0.0M
2025-04-29 597.55 597.55 597.55 597.55 0.0M
2025-04-28 569.10 569.10 569.10 569.10 0.0M
2025-04-25 536.05 568.45 536.05 542.00 0.0M
2025-04-24 586.90 597.00 550.00 561.65 0.0M
2025-04-23 568.05 570.05 555.00 569.80 0.0M
2025-04-22 556.75 556.75 535.00 543.00 0.0M
2025-04-21 527.10 530.90 510.05 530.90 0.0M
2025-04-17 498.00 505.65 498.00 505.65 0.0M
2025-04-15 495.15 498.00 495.15 498.00 0.0M
2025-04-11 503.95 503.95 503.95 503.95 0.0M
2025-04-09 504.35 504.35 504.35 504.35 0.0M
2025-04-08 514.60 514.60 514.60 514.60 0.0M
2025-04-07 514.60 514.60 514.60 514.60 0.0M
2025-04-04 525.00 525.10 525.00 525.10 0.0M
2025-04-03 525.35 525.35 525.00 525.00 0.0M
2025-04-02 505.00 515.10 505.00 515.10 0.0M
2025-04-01 505.00 505.00 505.00 505.00 0.0M
2025-03-28 505.00 505.20 495.90 496.00 0.0M
2025-03-27 510.00 510.00 506.00 506.00 0.0M
2025-03-26 515.70 515.70 515.70 515.70 0.0M
2025-03-25 522.60 526.20 522.60 526.20 0.0M
2025-03-24 554.15 554.15 533.25 533.25 0.0M
2025-03-21 554.90 554.90 544.10 544.10 0.0M
2025-03-20 543.15 544.05 543.15 544.05 0.0M
2025-03-19 554.20 554.20 554.20 554.20 0.0M
2025-03-13 565.50 565.50 565.50 565.50 0.0M
2025-03-10 584.65 584.65 577.00 577.00 0.0M
2025-03-07 581.00 581.00 559.25 559.25 0.0M
2025-03-06 554.95 554.95 554.00 554.00 0.0M
2025-03-05 529.90 530.25 528.00 530.25 0.0M
2025-03-04 493.00 516.00 490.00 505.00 0.0M
2025-03-03 524.95 524.95 496.40 497.00 0.0M
2025-02-28 534.05 534.05 522.50 522.50 0.0M
2025-02-27 549.20 550.00 549.20 549.95 0.0M
2025-02-25 589.00 589.00 559.55 560.00 0.0M
2025-02-24 594.00 594.00 586.00 589.00 0.0M
2025-02-21 592.25 593.25 580.00 593.25 0.0M
2025-02-20 565.00 565.00 565.00 565.00 0.0M
2025-02-19 528.05 564.90 528.00 540.00 0.0M
2025-02-18 560.00 574.75 532.00 555.00 0.0M
2025-02-17 570.00 575.00 545.00 560.00 0.0M
2025-02-14 589.95 589.95 564.05 570.00 0.0M
2025-02-13 629.75 629.75 580.35 589.95 0.0M
2025-02-12 610.85 610.85 610.85 610.85 0.0M
2025-02-11 607.55 645.00 607.50 643.00 0.0M
2025-02-10 667.00 667.00 635.55 635.55 0.0M
2025-02-07 671.90 671.90 668.90 668.95 0.0M
2025-02-04 642.00 668.80 633.00 640.00 0.0M
2025-02-03 642.00 642.00 642.00 642.00 0.0M
2025-02-01 632.00 642.00 630.30 642.00 0.0M
2025-01-31 660.00 660.00 630.00 630.80 0.0M
2025-01-30 655.00 655.00 655.00 655.00 0.0M
2025-01-29 620.15 649.00 608.00 631.20 0.0M
2025-01-28 620.15 620.15 589.20 620.15 0.0M
2025-01-27 641.90 641.90 618.15 620.15 0.0M
2025-01-24 679.80 679.80 647.80 650.65 0.0M
2025-01-23 688.90 699.90 680.00 680.40 0.0M
2025-01-22 735.00 735.00 711.65 711.65 0.0M
2025-01-21 776.00 776.00 735.00 749.10 0.0M
2025-01-20 716.00 781.00 716.00 745.00 0.0M
2025-01-17 681.00 749.75 681.00 749.00 0.0M
2025-01-16 680.05 714.05 680.05 714.05 0.0M
2025-01-15 670.00 698.50 668.00 680.05 0.0M
2025-01-14 701.40 710.00 701.40 701.40 0.0M
2025-01-13 738.30 738.30 738.30 738.30 0.0M
2025-01-10 849.95 849.95 777.15 777.15 0.0M
2025-01-09 816.95 818.05 794.90 818.05 0.0M
2025-01-08 742.00 779.10 739.15 779.10 0.0M
2025-01-07 703.75 744.00 703.75 742.00 0.0M
2025-01-06 743.95 751.30 681.70 709.80 0.0M
2025-01-03 692.00 717.55 690.95 717.55 0.0M
2025-01-02 686.30 696.00 683.40 683.40 0.0M
2025-01-01 683.40 692.05 673.00 677.35 0.0M