Kanishk Steel Industries Ltd (KNSK)

KNSK
🏛️ 인도 →
49.99
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
2025-09-26 49.26 51.71 48.00 49.99 0.1M
2025-09-25 50.00 52.00 49.11 49.25 0.0M
2025-09-24 52.52 52.52 49.60 49.98 0.0M
2025-09-23 49.38 50.99 48.25 50.02 0.0M
2025-09-22 48.00 52.69 47.70 49.38 0.0M
2025-09-19 50.20 50.96 49.59 50.19 0.0M
2025-09-18 51.00 51.00 48.76 49.75 0.0M
2025-09-17 49.01 52.00 49.01 50.23 0.0M
2025-09-16 52.00 52.00 50.20 50.27 0.0M
2025-09-15 55.50 55.50 50.90 52.14 0.0M
2025-09-12 52.99 53.21 50.75 53.21 0.0M
2025-09-11 48.35 50.68 48.28 50.68 0.1M
2025-09-10 49.00 49.00 47.51 48.27 0.0M
2025-09-09 48.98 48.98 46.50 47.52 0.0M
2025-09-08 47.72 47.72 45.34 47.32 0.0M
2025-09-05 48.99 48.99 45.10 47.72 0.0M
2025-09-04 49.20 49.20 45.60 47.00 0.0M
2025-09-03 47.49 47.55 45.51 47.55 0.0M
2025-09-02 47.98 47.98 46.02 47.49 0.0M
2025-09-01 48.15 48.15 46.00 47.48 0.0M
2025-08-29 46.75 47.89 45.35 46.88 0.0M
2025-08-28 47.00 47.00 44.05 46.36 0.0M
2025-08-26 47.50 47.50 45.15 45.24 0.0M
2025-08-25 48.39 48.39 45.23 46.50 0.0M
2025-08-22 48.45 48.45 45.30 47.00 0.0M
2025-08-21 48.49 48.49 46.00 47.50 0.0M
2025-08-20 48.80 48.80 45.16 47.19 0.0M
2025-08-19 45.10 48.34 45.10 47.21 0.0M
2025-08-18 48.00 48.90 45.06 46.97 0.0M
2025-08-14 49.48 49.48 46.10 46.84 0.0M
2025-08-13 48.00 49.00 45.51 48.51 0.0M
2025-08-12 46.92 46.92 46.23 46.87 0.0M
2025-08-11 49.00 49.00 45.00 46.00 0.0M
2025-08-08 46.00 48.39 44.88 47.00 0.0M
2025-08-07 47.99 47.99 45.10 47.24 0.0M
2025-08-06 46.77 48.20 45.11 47.11 0.0M
2025-08-05 47.00 47.96 47.00 47.00 0.0M
2025-08-04 48.00 48.00 46.50 47.05 0.0M
2025-08-01 49.50 49.50 45.53 46.33 0.0M
2025-07-31 49.50 49.50 46.10 47.92 0.0M
2025-07-30 48.98 49.00 46.06 47.97 0.0M
2025-07-29 47.00 48.00 46.00 47.99 0.0M
2025-07-28 49.27 49.27 47.50 47.51 0.0M
2025-07-25 48.88 48.88 47.52 48.30 0.0M
2025-07-24 49.00 49.00 47.50 47.50 0.0M
2025-07-23 50.00 51.88 47.75 49.00 0.0M
2025-07-22 50.41 50.41 47.50 49.41 0.0M
2025-07-21 48.00 49.25 47.16 48.02 0.0M
2025-07-18 48.10 49.50 47.00 48.43 0.0M
2025-07-17 49.80 49.80 47.10 47.96 0.0M
2025-07-16 48.14 48.99 47.00 47.80 0.0M
2025-07-15 46.70 49.00 46.00 48.14 0.0M
2025-07-14 47.45 49.50 46.70 47.53 0.0M
2025-07-11 51.15 51.15 47.00 47.45 0.0M
2025-07-10 48.00 49.00 47.50 48.95 0.0M
2025-07-09 47.90 50.00 47.00 48.11 0.0M
2025-07-08 48.50 48.50 46.20 47.90 0.0M
2025-07-07 47.66 49.00 45.06 47.49 0.0M
2025-07-04 48.00 48.00 46.60 46.73 0.0M
2025-07-03 47.94 48.00 46.70 47.35 0.0M
2025-07-02 48.40 48.40 46.25 47.00 0.0M
2025-07-01 49.29 49.29 46.00 48.48 0.0M
2025-06-30 47.00 47.85 45.52 46.95 0.0M
2025-06-27 47.98 49.00 46.01 46.08 0.0M
2025-06-26 48.80 48.80 46.50 47.98 0.0M
2025-06-25 48.50 48.99 45.26 47.98 0.0M
2025-06-24 48.60 48.60 46.10 47.53 0.0M
2025-06-23 47.99 47.99 45.11 46.94 0.0M
2025-06-20 48.74 48.74 46.00 46.35 0.0M
2025-06-19 46.77 48.00 45.40 46.66 0.0M
2025-06-18 43.07 46.14 42.60 45.85 0.0M
2025-06-17 44.00 44.27 42.06 43.95 0.0M
2025-06-16 45.90 45.90 43.59 44.27 0.0M
2025-06-13 45.99 46.90 44.08 45.88 0.0M
2025-06-12 50.98 50.98 46.14 46.40 0.2M
2025-06-11 46.95 48.56 46.00 48.56 0.1M
2025-06-10 42.00 44.15 39.90 44.15 0.3M
2025-06-09 39.20 41.00 38.00 40.14 0.0M
2025-06-06 37.20 39.88 37.20 38.43 0.0M
2025-06-05 36.85 37.80 35.12 37.52 0.0M
2025-06-04 35.99 37.00 34.70 36.27 0.0M
2025-06-03 36.00 36.85 35.29 35.57 0.0M
2025-06-02 37.99 38.00 36.48 36.72 0.0M
2025-05-30 37.50 39.75 37.50 38.40 0.0M
2025-05-29 36.50 39.90 36.50 38.34 0.0M
2025-05-28 40.00 40.00 36.76 38.00 0.0M
2025-05-27 39.40 39.40 37.50 38.50 0.0M
2025-05-26 36.34 39.70 36.34 38.71 0.0M
2025-05-23 39.98 39.98 36.70 38.21 0.0M
2025-05-22 40.00 40.00 38.01 38.50 0.0M
2025-05-21 40.00 40.00 38.50 38.58 0.0M
2025-05-20 37.13 38.90 37.13 38.90 0.0M
2025-05-19 39.00 39.00 36.90 37.89 0.0M
2025-05-16 36.39 38.20 36.20 38.09 0.0M
2025-05-15 38.00 38.00 35.26 36.39 0.0M
2025-05-14 34.85 36.28 34.85 36.28 0.0M
2025-05-13 36.41 36.41 34.50 34.56 0.0M
2025-05-12 34.05 36.00 34.05 35.70 0.0M
2025-05-09 33.60 35.00 33.60 34.60 0.0M
2025-05-08 33.33 35.98 33.33 34.80 0.0M
2025-05-07 35.34 36.96 33.90 35.07 0.0M
2025-05-06 37.93 37.93 35.11 35.34 0.0M
2025-05-05 34.11 36.90 34.11 36.15 0.0M
2025-05-02 35.85 37.21 35.25 35.80 0.0M
2025-04-30 38.89 38.89 35.65 36.24 0.0M
2025-04-29 39.10 40.70 37.06 37.27 0.0M
2025-04-28 41.80 41.80 38.67 38.99 0.0M
2025-04-25 42.00 42.50 40.69 40.69 0.0M
2025-04-24 42.20 44.00 41.50 42.83 0.0M
2025-04-23 42.50 43.75 41.00 42.82 0.0M
2025-04-22 41.00 42.87 41.00 42.21 0.1M
2025-04-21 40.83 40.83 38.73 40.83 0.0M
2025-04-17 37.04 38.89 37.04 38.89 0.0M
2025-04-16 36.85 37.04 34.56 37.04 0.0M
2025-04-15 34.48 35.28 34.25 35.28 0.0M
2025-04-11 34.99 35.69 33.11 33.60 0.0M
2025-04-09 35.79 35.91 33.61 34.00 0.0M
2025-04-08 34.01 34.55 32.83 34.30 0.0M
2025-04-07 33.65 34.74 32.79 32.91 0.0M
2025-04-04 35.79 35.79 34.05 34.51 0.0M
2025-04-03 36.40 36.40 33.55 34.89 0.0M
2025-04-02 33.99 34.92 32.51 34.80 0.0M
2025-04-01 31.68 33.26 31.68 33.26 0.1M
2025-03-28 30.50 32.84 30.50 31.68 0.0M
2025-03-27 30.55 31.50 30.09 31.28 0.0M
2025-03-26 31.60 33.50 31.60 31.67 0.0M
2025-03-25 36.60 36.60 33.16 33.22 0.0M
2025-03-24 34.99 35.95 33.15 34.90 0.1M
2025-03-21 34.00 34.00 31.60 32.98 0.0M
2025-03-20 29.80 31.41 28.55 31.41 0.1M
2025-03-19 25.97 28.56 25.00 28.56 0.0M
2025-03-18 25.75 26.99 25.75 25.97 0.0M
2025-03-17 27.26 27.26 25.75 25.75 0.0M
2025-03-13 26.77 28.80 25.70 26.73 0.0M
2025-03-12 27.99 27.99 25.55 26.64 0.0M
2025-03-11 27.25 28.25 26.01 26.89 0.0M
2025-03-10 27.30 27.65 26.56 26.71 0.0M
2025-03-07 27.47 27.89 27.20 27.81 0.0M
2025-03-06 27.74 27.90 26.00 26.53 0.0M
2025-03-05 25.99 27.33 25.30 25.99 0.0M
2025-03-04 27.04 28.35 24.34 25.33 0.0M
2025-03-03 27.49 29.00 25.21 27.04 0.0M
2025-02-28 27.78 27.78 26.50 27.49 0.0M
2025-02-27 27.88 27.88 26.60 27.16 0.0M
2025-02-25 27.17 28.55 27.16 28.47 0.0M
2025-02-24 29.60 29.60 27.01 27.17 0.0M
2025-02-21 29.71 29.90 27.66 29.63 0.0M
2025-02-20 28.52 29.44 27.50 28.59 0.0M
2025-02-19 27.90 28.80 27.11 28.67 0.0M
2025-02-18 28.85 29.50 26.27 27.03 0.0M
2025-02-17 31.85 31.85 28.00 28.35 0.0M
2025-02-14 29.50 30.68 28.76 29.45 0.0M
2025-02-13 27.51 28.00 26.00 28.00 0.0M
2025-02-12 26.50 26.50 24.25 25.46 0.0M
2025-02-11 27.50 27.50 26.50 26.94 0.0M
2025-02-10 27.74 28.00 27.50 28.00 0.0M
2025-02-07 29.00 29.00 27.50 27.74 0.0M
2025-02-06 27.80 28.48 26.15 28.48 0.0M
2025-02-05 28.05 28.24 28.01 28.24 0.0M
2025-02-04 28.00 28.19 27.35 27.46 0.0M
2025-02-03 28.37 28.54 27.27 28.22 0.0M
2025-02-01 28.00 28.97 27.50 27.81 0.0M
2025-01-31 28.40 29.14 28.01 28.06 0.0M
2025-01-30 27.85 29.28 27.50 28.79 0.0M
2025-01-29 28.00 28.43 27.30 27.97 0.0M
2025-01-28 28.27 28.27 27.02 27.81 0.0M
2025-01-27 29.27 29.27 27.60 27.63 0.0M
2025-01-24 30.00 31.97 29.02 29.05 0.0M
2025-01-23 28.51 30.54 28.51 30.54 0.0M
2025-01-22 28.11 30.80 28.11 29.09 0.0M
2025-01-21 29.80 30.48 29.34 29.34 0.0M
2025-01-20 29.51 31.85 29.51 29.87 0.0M
2025-01-17 30.00 31.00 29.90 30.87 0.0M
2025-01-16 30.50 31.26 29.20 30.13 0.0M
2025-01-15 29.89 29.94 28.52 29.86 0.0M
2025-01-14 27.00 28.52 27.00 28.52 0.0M
2025-01-13 29.28 29.28 27.17 27.17 0.0M
2025-01-10 29.20 29.66 27.93 28.59 0.0M
2025-01-09 30.93 31.00 29.39 29.39 0.0M
2025-01-08 32.71 32.71 30.93 30.93 0.0M
2025-01-07 33.79 33.79 32.32 32.55 0.0M
2025-01-06 34.21 35.80 33.68 33.68 0.0M
2025-01-03 34.10 35.80 34.01 35.45 0.0M
2025-01-02 33.49 34.90 33.36 34.63 0.0M
2025-01-01 33.88 33.90 32.70 33.49 0.0M