Kalyani Investment Company Ltd

KALA
🏛️ 인도 →
4,910.10
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
2021-12-31 1,839.80 1,839.80 1,818.00 1,823.00 0.0M
2021-12-30 1,838.00 1,838.00 1,790.05 1,794.05 0.0M
2021-12-29 1,806.00 1,838.95 1,781.00 1,838.95 0.0M
2021-12-28 1,778.50 1,778.50 1,778.50 1,778.50 0.0M
2021-12-24 1,765.20 1,765.20 1,755.00 1,758.25 0.0M
2021-12-23 1,793.15 1,808.95 1,775.00 1,775.00 0.0M
2021-12-22 1,845.10 1,845.10 1,845.10 1,845.10 0.0M
2021-12-21 1,759.20 1,789.95 1,730.00 1,733.55 0.0M
2021-12-20 1,801.85 1,820.00 1,762.00 1,796.00 0.0M
2021-12-17 1,855.05 1,890.00 1,845.00 1,845.00 0.0M
2021-12-16 1,903.00 1,960.00 1,899.00 1,899.00 0.0M
2021-12-15 1,909.05 1,943.00 1,905.00 1,943.00 0.0M
2021-12-14 1,891.00 1,905.00 1,891.00 1,905.00 0.0M
2021-12-13 1,930.00 1,940.00 1,930.00 1,939.50 0.0M
2021-12-10 1,986.95 1,986.95 1,915.00 1,918.70 0.0M
2021-12-09 1,950.15 1,950.15 1,910.00 1,910.00 0.0M
2021-12-08 1,944.00 1,960.00 1,913.00 1,950.15 0.0M
2021-12-07 1,861.00 1,935.00 1,861.00 1,903.75 0.0M
2021-12-06 1,990.00 1,990.00 1,870.00 1,904.75 0.0M
2021-12-03 1,915.05 1,949.95 1,915.05 1,915.05 0.0M
2021-12-02 1,899.30 1,928.40 1,897.40 1,928.40 0.0M
2021-12-01 1,904.95 1,904.95 1,867.05 1,897.40 0.0M
2021-11-30 1,949.00 1,949.00 1,844.05 1,869.20 0.0M
2021-11-29 1,904.25 1,904.25 1,867.00 1,900.00 0.0M
2021-11-26 1,986.80 1,986.80 1,918.00 1,918.00 0.0M
2021-11-25 1,908.05 2,000.00 1,900.00 1,962.90 0.0M
2021-11-24 1,970.00 1,970.00 1,885.80 1,937.00 0.0M
2021-11-23 1,922.25 1,999.00 1,875.80 1,927.75 0.0M
2021-11-22 1,960.00 2,000.00 1,935.00 1,962.50 0.0M
2021-11-18 2,025.00 2,025.00 1,980.00 1,980.00 0.0M
2021-11-17 2,017.10 2,050.00 1,984.00 2,025.00 0.0M
2021-11-16 2,008.00 2,066.00 1,990.50 1,990.50 0.0M
2021-11-15 1,990.00 2,013.90 1,938.30 2,013.90 0.0M
2021-11-12 2,016.80 2,018.00 1,989.00 2,015.95 0.0M
2021-11-11 2,030.00 2,030.00 1,963.65 1,983.55 0.0M
2021-11-10 2,049.95 2,058.00 2,042.05 2,050.00 0.0M
2021-11-09 2,020.00 2,066.00 2,000.00 2,007.20 0.0M
2021-11-08 2,016.80 2,048.00 2,014.00 2,026.00 0.0M
2021-11-04 2,189.00 2,299.00 2,005.05 2,021.70 0.0M
2021-11-03 2,015.00 2,028.40 1,960.00 1,995.00 0.0M
2021-11-02 2,019.60 2,019.60 1,980.10 1,989.00 0.0M
2021-11-01 1,999.95 2,070.00 1,950.00 1,990.05 0.0M
2021-10-29 1,941.00 1,999.00 1,939.20 1,951.30 0.0M
2021-10-28 2,038.65 2,038.65 1,950.00 1,969.30 0.0M
2021-10-27 2,027.95 2,059.95 2,025.05 2,055.00 0.0M
2021-10-26 2,037.95 2,075.00 2,037.95 2,059.95 0.0M
2021-10-25 2,031.10 2,031.10 1,992.00 2,000.25 0.0M
2021-10-22 2,065.05 2,072.00 2,051.00 2,051.00 0.0M
2021-10-21 2,081.00 2,082.00 2,070.00 2,070.00 0.0M
2021-10-20 2,066.90 2,111.90 2,062.00 2,069.65 0.0M
2021-10-19 2,130.15 2,131.80 2,098.65 2,105.75 0.0M
2021-10-18 2,160.45 2,167.00 2,058.30 2,107.45 0.0M
2021-10-14 2,137.95 2,146.50 2,134.00 2,138.30 0.0M
2021-10-13 2,137.30 2,168.00 2,089.10 2,135.30 0.0M
2021-10-12 2,100.00 2,187.00 2,086.00 2,109.05 0.0M
2021-10-11 2,089.95 2,132.60 2,060.00 2,105.00 0.0M
2021-10-08 2,103.00 2,118.00 2,088.95 2,092.95 0.0M
2021-10-07 2,077.50 2,124.40 2,064.00 2,064.00 0.0M
2021-10-06 2,068.10 2,075.00 2,031.75 2,042.30 0.0M
2021-10-05 2,077.70 2,099.00 2,063.55 2,081.85 0.0M
2021-10-04 2,067.70 2,150.00 2,046.80 2,106.95 0.0M
2021-10-01 2,072.55 2,111.60 2,059.95 2,082.25 0.0M
2021-09-30 2,087.85 2,187.00 2,068.45 2,129.50 0.0M
2021-09-29 2,045.85 2,111.75 2,045.85 2,100.00 0.0M
2021-09-28 2,080.00 2,093.00 2,062.00 2,088.10 0.0M
2021-09-27 2,260.00 2,260.00 2,107.85 2,130.75 0.0M
2021-09-24 2,120.00 2,155.00 2,091.00 2,094.70 0.0M
2021-09-23 2,115.00 2,145.00 2,115.00 2,127.45 0.0M
2021-09-22 2,112.10 2,112.10 2,100.05 2,100.05 0.0M
2021-09-21 2,090.00 2,120.00 2,076.90 2,120.00 0.0M
2021-09-20 2,145.40 2,191.95 2,124.05 2,124.25 0.0M
2021-09-17 2,191.40 2,218.05 2,166.00 2,170.00 0.0M
2021-09-16 2,156.45 2,240.00 2,156.45 2,223.80 0.0M
2021-09-15 2,230.00 2,230.00 2,100.00 2,196.25 0.0M
2021-09-14 2,085.00 2,149.00 2,084.05 2,124.55 0.0M
2021-09-13 2,100.00 2,132.55 2,080.00 2,132.55 0.0M
2021-09-09 2,114.00 2,121.00 2,057.05 2,084.90 0.0M
2021-09-08 2,112.55 2,149.95 2,101.00 2,130.50 0.0M
2021-09-07 2,112.85 2,115.00 2,102.00 2,112.55 0.0M
2021-09-06 2,100.00 2,161.00 2,086.10 2,127.00 0.0M
2021-09-03 2,111.55 2,200.00 2,111.55 2,145.60 0.0M
2021-09-02 2,063.90 2,089.00 2,063.90 2,080.00 0.0M
2021-09-01 2,200.00 2,200.00 2,020.05 2,044.00 0.0M
2021-08-31 2,050.00 2,060.00 2,015.20 2,059.10 0.0M
2021-08-30 2,078.85 2,078.85 2,005.05 2,005.05 0.0M
2021-08-27 2,020.00 2,020.00 1,997.20 1,999.00 0.0M
2021-08-26 2,050.05 2,066.45 1,956.65 1,992.35 0.0M
2021-08-25 2,139.90 2,140.00 2,053.00 2,057.10 0.0M
2021-08-24 1,975.05 2,099.00 1,975.00 2,021.05 0.0M
2021-08-23 2,173.80 2,173.80 1,954.05 1,990.05 0.0M
2021-08-20 2,180.05 2,212.75 2,025.00 2,051.40 0.0M
2021-08-18 2,264.00 2,264.00 2,184.05 2,209.70 0.0M
2021-08-17 2,229.35 2,270.00 2,182.20 2,263.30 0.0M
2021-08-16 2,251.10 2,399.00 2,151.20 2,250.25 0.0M
2021-08-13 2,370.15 2,371.05 2,179.00 2,203.85 0.0M
2021-08-12 2,286.45 2,368.35 2,257.00 2,318.45 0.0M
2021-08-11 2,184.90 2,240.00 1,975.00 2,223.60 0.0M
2021-08-10 2,400.10 2,400.10 2,229.95 2,240.30 0.0M
2021-08-09 2,221.85 2,436.05 2,221.85 2,391.35 0.0M
2021-08-06 2,168.10 2,210.35 2,124.05 2,200.25 0.0M
2021-08-05 2,167.40 2,168.65 2,118.95 2,150.00 0.0M
2021-08-04 2,110.00 2,229.85 2,110.00 2,169.20 0.0M
2021-08-03 2,051.05 2,187.00 2,044.20 2,162.50 0.0M
2021-08-02 2,043.10 2,065.95 2,038.75 2,044.35 0.0M
2021-07-30 2,050.00 2,051.00 2,024.65 2,038.20 0.0M
2021-07-29 2,010.55 2,051.50 2,010.55 2,045.20 0.0M
2021-07-28 2,036.15 2,036.15 1,925.70 2,010.65 0.0M
2021-07-27 2,044.70 2,055.30 2,014.15 2,018.15 0.0M
2021-07-26 2,040.00 2,049.40 2,018.00 2,031.20 0.0M
2021-07-23 2,040.65 2,055.95 2,033.20 2,055.90 0.0M
2021-07-22 2,066.20 2,066.90 2,026.00 2,040.60 0.0M
2021-07-20 2,078.65 2,078.70 2,039.60 2,061.35 0.0M
2021-07-19 2,073.75 2,075.00 2,064.20 2,073.85 0.0M
2021-07-16 2,065.65 2,076.65 2,062.75 2,071.10 0.0M
2021-07-15 2,084.50 2,086.85 2,059.40 2,074.70 0.0M
2021-07-14 2,066.80 2,145.00 2,062.30 2,076.65 0.0M
2021-07-13 2,095.00 2,110.00 2,073.00 2,094.55 0.0M
2021-07-12 2,070.00 2,096.85 2,023.65 2,061.25 0.0M
2021-07-09 2,086.00 2,091.00 2,077.50 2,082.90 0.0M
2021-07-08 2,109.90 2,145.00 2,070.65 2,080.10 0.0M
2021-07-07 2,101.40 2,111.65 2,080.05 2,100.30 0.0M
2021-07-06 2,096.00 2,133.00 2,056.00 2,091.90 0.0M
2021-07-05 2,066.65 2,088.95 2,056.80 2,082.00 0.0M
2021-07-02 2,044.05 2,067.05 2,037.00 2,054.30 0.0M
2021-07-01 2,057.85 2,062.05 2,051.25 2,051.25 0.0M
2021-06-30 2,056.55 2,060.00 2,045.00 2,047.50 0.0M
2021-06-29 2,149.00 2,149.00 2,050.00 2,058.00 0.0M
2021-06-28 2,043.00 2,073.20 2,000.05 2,053.90 0.0M
2021-06-25 2,045.05 2,059.95 2,030.00 2,043.00 0.0M
2021-06-24 2,080.55 2,082.05 2,039.90 2,042.70 0.0M
2021-06-23 2,055.20 2,086.00 2,029.00 2,039.90 0.0M
2021-06-22 2,065.00 2,115.95 2,052.95 2,069.60 0.0M
2021-06-21 2,050.10 2,061.70 2,036.00 2,048.90 0.0M
2021-06-18 2,069.85 2,074.00 1,988.00 2,061.65 0.0M
2021-06-17 2,077.80 2,100.05 2,045.00 2,047.70 0.0M
2021-06-16 2,090.90 2,129.00 2,058.30 2,073.00 0.0M
2021-06-15 2,086.35 2,140.00 2,062.10 2,075.00 0.0M
2021-06-14 2,100.00 2,100.00 2,017.35 2,060.20 0.0M
2021-06-11 2,050.75 2,155.00 2,035.00 2,091.10 0.0M
2021-06-10 2,007.00 2,079.00 1,914.65 2,031.25 0.0M
2021-06-09 2,012.00 2,130.50 1,942.00 1,948.75 0.0M
2021-06-08 1,952.90 1,980.00 1,902.00 1,971.75 0.0M
2021-06-07 1,870.00 2,020.85 1,861.00 1,917.20 0.0M
2021-06-04 1,730.00 1,865.70 1,709.00 1,846.65 0.0M
2021-06-03 1,710.00 1,730.00 1,701.00 1,709.00 0.0M
2021-06-02 1,706.95 1,719.00 1,700.00 1,713.25 0.0M
2021-06-01 1,710.00 1,711.65 1,676.00 1,706.95 0.0M
2021-05-31 1,715.00 1,715.00 1,695.00 1,702.95 0.0M
2021-05-28 1,731.90 1,751.10 1,712.00 1,712.00 0.0M
2021-05-27 1,692.50 1,710.00 1,692.50 1,703.25 0.0M
2021-05-26 1,677.45 1,738.95 1,662.10 1,696.85 0.0M
2021-05-25 1,712.70 1,712.70 1,692.40 1,692.40 0.0M
2021-05-24 1,699.00 1,705.00 1,685.30 1,689.55 0.0M
2021-05-21 1,660.05 1,703.00 1,660.05 1,663.45 0.0M
2021-05-20 1,699.95 1,715.00 1,664.00 1,701.65 0.0M
2021-05-19 1,673.65 1,700.00 1,673.65 1,700.00 0.0M
2021-05-18 1,700.00 1,710.00 1,680.05 1,697.70 0.0M
2021-05-17 1,663.30 1,690.05 1,660.00 1,682.80 0.0M
2021-05-14 1,650.05 1,690.00 1,650.05 1,663.85 0.0M
2021-05-12 1,682.00 1,682.00 1,670.00 1,670.00 0.0M
2021-05-11 1,680.00 1,698.00 1,652.05 1,696.25 0.0M
2021-05-10 1,635.00 1,680.00 1,632.20 1,639.10 0.0M
2021-05-07 1,618.45 1,630.00 1,613.00 1,623.65 0.0M
2021-05-06 1,610.05 1,620.00 1,610.00 1,620.00 0.0M
2021-05-05 1,600.00 1,623.00 1,581.00 1,616.85 0.0M
2021-05-04 1,590.00 1,610.00 1,570.00 1,570.00 0.0M
2021-05-03 1,550.00 1,598.00 1,550.00 1,564.00 0.0M
2021-04-30 1,639.00 1,639.00 1,556.95 1,561.20 0.0M
2021-04-29 1,570.00 1,570.00 1,547.00 1,562.85 0.0M
2021-04-28 1,586.95 1,589.00 1,473.00 1,561.10 0.0M
2021-04-26 1,430.00 1,441.95 1,422.80 1,424.35 0.0M
2021-04-23 1,426.00 1,460.00 1,426.00 1,430.50 0.0M
2021-04-22 1,421.00 1,450.00 1,421.00 1,436.60 0.0M
2021-04-20 1,415.00 1,415.00 1,409.80 1,415.00 0.0M
2021-04-19 1,400.00 1,404.00 1,400.00 1,400.00 0.0M
2021-04-15 1,480.00 1,480.00 1,427.60 1,451.00 0.0M
2021-04-13 1,540.00 1,540.00 1,480.00 1,490.00 0.0M
2021-04-12 1,476.05 1,476.05 1,475.00 1,475.00 0.0M
2021-04-09 1,530.55 1,530.55 1,510.00 1,519.00 0.0M
2021-04-08 1,628.00 1,628.00 1,492.00 1,525.00 0.0M
2021-04-07 1,530.00 1,530.00 1,500.00 1,503.00 0.0M
2021-04-06 1,520.00 1,535.00 1,515.70 1,525.80 0.0M
2021-04-05 1,569.00 1,569.00 1,514.00 1,550.00 0.0M
2021-04-01 1,595.75 1,744.00 1,570.00 1,572.35 0.0M
2021-03-31 1,527.00 1,570.00 1,522.00 1,570.00 0.0M
2021-03-30 1,520.00 1,549.00 1,520.00 1,549.00 0.0M
2021-03-26 1,525.00 1,527.80 1,520.00 1,525.75 0.0M
2021-03-25 1,518.00 1,525.00 1,500.00 1,510.00 0.0M
2021-03-24 1,545.00 1,545.00 1,515.00 1,516.40 0.0M
2021-03-23 1,550.00 1,550.00 1,532.00 1,532.00 0.0M
2021-03-22 1,538.00 1,554.20 1,538.00 1,545.40 0.0M
2021-03-19 1,509.00 1,540.00 1,501.85 1,540.00 0.0M
2021-03-18 1,558.00 1,565.95 1,492.00 1,507.90 0.0M
2021-03-17 1,572.00 1,572.00 1,561.00 1,564.00 0.0M
2021-03-16 1,560.00 1,560.00 1,545.00 1,556.00 0.0M
2021-03-15 1,543.50 1,549.95 1,525.00 1,549.95 0.0M
2021-03-12 1,569.30 1,570.00 1,550.00 1,555.80 0.0M
2021-03-10 1,550.00 1,580.00 1,525.00 1,569.30 0.0M
2021-03-09 1,575.00 1,575.00 1,560.00 1,560.00 0.0M
2021-03-08 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2021-03-05 1,559.75 1,580.95 1,555.00 1,561.00 0.0M
2021-03-04 1,649.55 1,750.00 1,535.90 1,594.80 0.1M
2021-03-03 1,606.90 1,628.00 1,606.90 1,624.90 0.0M
2021-03-01 1,584.00 1,587.10 1,581.35 1,587.10 0.0M
2021-02-26 1,570.00 1,590.00 1,570.00 1,589.00 0.0M
2021-02-25 1,600.30 1,615.00 1,551.00 1,579.15 0.0M
2021-02-24 1,580.00 1,580.00 1,540.00 1,540.00 0.0M
2021-02-23 1,565.45 1,565.45 1,541.70 1,541.70 0.0M
2021-02-22 1,550.00 1,551.20 1,526.00 1,534.75 0.0M
2021-02-19 1,599.00 1,599.00 1,540.00 1,560.95 0.0M
2021-02-18 1,585.00 1,592.00 1,580.00 1,584.40 0.0M
2021-02-17 1,580.00 1,590.25 1,575.00 1,580.00 0.0M
2021-02-16 1,586.00 1,590.00 1,562.55 1,565.00 0.0M
2021-02-15 1,609.00 1,627.50 1,540.00 1,564.30 0.0M
2021-02-12 1,620.00 1,620.00 1,610.30 1,616.90 0.0M
2021-02-11 1,659.90 1,659.90 1,606.45 1,607.80 0.0M
2021-02-10 1,595.00 1,613.55 1,582.00 1,601.00 0.0M
2021-02-09 1,658.90 1,659.00 1,613.60 1,630.60 0.0M
2021-02-08 1,555.00 1,659.95 1,550.00 1,612.55 0.0M
2021-02-05 1,534.00 1,534.00 1,534.00 1,534.00 0.0M
2021-02-04 1,563.00 1,563.00 1,539.05 1,540.10 0.0M
2021-02-03 1,555.00 1,564.00 1,553.00 1,563.00 0.0M
2021-02-02 1,550.00 1,557.00 1,545.00 1,555.00 0.0M
2021-02-01 1,510.00 1,540.00 1,510.00 1,533.00 0.0M
2021-01-29 1,511.00 1,526.00 1,511.00 1,520.45 0.0M
2021-01-28 1,496.90 1,523.90 1,496.90 1,513.55 0.0M
2021-01-27 1,550.00 1,550.00 1,470.00 1,510.10 0.0M
2021-01-25 1,509.05 1,579.95 1,509.05 1,560.50 0.0M
2021-01-22 1,570.00 1,590.00 1,525.25 1,531.00 0.0M
2021-01-21 1,553.00 1,569.25 1,552.00 1,553.20 0.0M
2021-01-20 1,551.05 1,558.65 1,551.05 1,555.70 0.0M
2021-01-19 1,564.00 1,569.00 1,558.00 1,558.75 0.0M
2021-01-18 1,556.05 1,570.00 1,532.00 1,560.25 0.0M
2021-01-15 1,577.00 1,589.15 1,572.15 1,589.15 0.0M
2021-01-14 1,597.60 1,609.00 1,580.00 1,606.55 0.0M
2021-01-13 1,680.00 1,680.00 1,613.40 1,617.05 0.0M
2021-01-12 1,615.00 1,631.35 1,565.00 1,590.85 0.0M
2021-01-11 1,605.00 1,619.00 1,577.00 1,615.00 0.0M
2021-01-08 1,605.60 1,605.60 1,597.00 1,597.50 0.0M
2021-01-07 1,475.00 1,652.00 1,471.05 1,567.30 0.0M
2021-01-06 1,475.00 1,475.00 1,459.70 1,470.00 0.0M
2021-01-05 1,488.15 1,488.15 1,440.45 1,470.85 0.0M
2021-01-04 1,456.00 1,462.00 1,442.35 1,447.35 0.0M
2021-01-01 1,451.00 1,451.00 1,438.00 1,439.40 0.0M