Kapston Services Ltd (KAPS)

KAPS
🏛️ 인도 →
249.13
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 59.23 59.95 57.53 59.43 0.0M
2022-12-29 59.48 59.50 55.48 58.43 0.0M
2022-12-28 56.58 58.50 56.58 58.15 0.0M
2022-12-27 59.48 59.48 54.40 56.58 0.0M
2022-12-26 57.93 58.00 56.70 57.50 0.0M
2022-12-23 59.10 59.48 56.50 56.70 0.0M
2022-12-22 62.23 62.25 57.53 59.10 0.0M
2022-12-21 58.65 59.25 57.70 58.48 0.0M
2022-12-20 58.10 59.13 58.00 58.63 0.0M
2022-12-19 58.85 58.85 57.63 58.00 0.0M
2022-12-16 59.33 59.50 58.10 58.85 0.0M
2022-12-15 61.00 61.00 58.85 59.45 0.0M
2022-12-14 59.50 60.00 58.25 59.78 0.0M
2022-12-13 58.20 61.00 58.20 59.90 0.0M
2022-12-12 61.58 61.60 57.50 59.63 0.0M
2022-12-09 59.93 61.48 58.75 61.10 0.0M
2022-12-08 60.68 60.68 57.50 59.98 0.0M
2022-12-07 56.50 61.85 56.50 58.18 0.0M
2022-12-06 60.45 61.00 59.00 59.48 0.0M
2022-12-05 58.65 60.38 58.65 60.35 0.0M
2022-12-02 59.00 60.00 58.00 59.83 0.0M
2022-12-01 60.95 60.95 58.50 59.15 0.0M
2022-11-30 57.73 60.25 57.63 59.03 0.0M
2022-11-29 58.60 60.30 58.53 58.93 0.0M
2022-11-28 60.00 62.25 58.83 58.98 0.0M
2022-11-25 59.60 60.78 58.13 59.28 0.0M
2022-11-24 61.73 61.73 59.48 59.58 0.0M
2022-11-23 60.00 61.03 57.95 59.60 0.0M
2022-11-22 60.48 60.50 59.25 59.33 0.0M
2022-11-21 63.50 63.85 59.25 59.75 0.0M
2022-11-18 64.50 64.50 63.00 63.48 0.0M
2022-11-17 64.93 64.95 64.10 64.50 0.0M
2022-11-16 65.00 65.75 64.15 65.00 0.0M
2022-11-15 64.00 65.58 63.68 65.08 0.0M
2022-11-14 64.80 65.45 63.63 64.83 0.0M
2022-11-11 65.95 66.50 64.05 64.53 0.0M
2022-11-10 66.00 66.00 64.05 65.08 0.0M
2022-11-09 65.93 66.00 64.58 65.15 0.0M
2022-11-07 65.05 65.88 63.85 63.98 0.0M
2022-11-04 65.00 65.00 64.00 64.80 0.0M
2022-11-03 66.23 66.25 63.05 63.63 0.0M
2022-11-02 66.85 66.85 64.68 66.20 0.0M
2022-11-01 67.45 67.45 64.00 65.08 0.0M
2022-10-31 67.90 67.90 63.50 64.50 0.0M
2022-10-28 67.23 67.25 65.10 66.60 0.0M
2022-10-27 65.05 67.00 63.00 66.35 0.0M
2022-10-25 67.00 67.48 64.00 65.03 0.0M
2022-10-24 65.05 69.95 64.35 66.30 0.0M
2022-10-21 67.95 67.95 64.53 65.93 0.0M
2022-10-20 68.10 68.10 65.05 65.50 0.0M
2022-10-19 69.03 69.73 66.55 68.10 0.0M
2022-10-18 70.48 70.48 68.50 68.75 0.0M
2022-10-17 69.33 70.45 68.58 68.95 0.0M
2022-10-14 71.68 71.70 69.08 70.70 0.0M
2022-10-13 68.43 69.98 68.30 69.08 0.0M
2022-10-12 69.45 71.90 69.25 69.83 0.0M
2022-10-11 72.25 72.25 69.38 69.83 0.0M
2022-10-10 70.00 72.03 68.28 71.48 0.0M
2022-10-07 70.28 70.28 68.10 69.78 0.0M
2022-10-06 70.73 70.73 68.33 68.60 0.0M
2022-10-04 71.50 71.50 67.00 68.65 0.0M
2022-10-03 68.00 68.50 67.05 67.13 0.0M
2022-09-30 68.50 68.50 67.00 67.93 0.0M
2022-09-29 69.48 69.50 67.53 68.35 0.0M
2022-09-28 69.50 69.58 67.55 68.40 0.0M
2022-09-27 68.98 69.75 66.50 69.05 0.0M
2022-09-26 66.05 68.50 66.00 68.33 0.0M
2022-09-23 70.25 70.25 63.78 67.78 0.0M
2022-09-22 68.53 71.00 68.10 69.00 0.0M
2022-09-21 70.23 71.23 69.00 69.78 0.0M
2022-09-20 72.25 72.25 68.75 70.23 0.0M
2022-09-19 69.78 72.00 67.88 70.35 0.0M
2022-09-16 70.50 70.50 68.00 68.40 0.0M
2022-09-15 72.23 72.25 68.00 70.53 0.0M
2022-09-14 68.20 71.95 68.20 70.38 0.0M
2022-09-13 70.30 72.90 69.00 70.83 0.0M
2022-09-12 72.45 72.45 70.10 70.23 0.0M
2022-09-09 72.85 72.85 70.10 71.43 0.0M
2022-09-08 73.63 73.63 70.80 71.03 0.0M
2022-09-07 72.73 72.73 70.18 71.20 0.0M
2022-09-06 71.60 73.45 70.20 71.75 0.0M
2022-09-05 73.75 73.75 69.73 71.58 0.0M
2022-09-02 71.53 72.85 71.00 71.63 0.0M
2022-09-01 72.98 72.98 70.50 72.60 0.0M
2022-08-30 73.40 73.40 71.15 71.63 0.0M
2022-08-29 71.58 73.43 70.03 71.20 0.0M
2022-08-26 71.53 74.45 71.50 73.80 0.0M
2022-08-25 73.75 73.98 71.85 73.93 0.0M
2022-08-24 72.03 74.45 70.50 72.98 0.0M
2022-08-23 73.13 74.68 71.50 72.28 0.0M
2022-08-22 76.45 76.45 71.15 73.25 0.0M
2022-08-19 74.03 75.75 74.00 74.45 0.0M
2022-08-18 73.75 76.50 73.50 74.65 0.0M
2022-08-17 74.50 75.53 74.05 74.98 0.0M
2022-08-16 76.95 76.95 74.35 75.65 0.0M
2022-08-12 76.95 77.00 73.75 74.53 0.0M
2022-08-11 73.60 77.33 73.60 75.28 0.0M
2022-08-10 77.00 77.35 73.85 74.63 0.0M
2022-08-08 75.35 75.35 73.50 74.93 0.0M
2022-08-05 74.20 76.40 73.30 75.35 0.0M
2022-08-04 74.93 76.65 73.08 74.15 0.0M
2022-08-03 75.35 76.25 74.00 74.90 0.0M
2022-08-02 72.88 75.98 72.85 74.95 0.0M
2022-08-01 78.50 78.50 72.78 74.35 0.0M
2022-07-29 74.50 77.50 74.23 74.90 0.0M
2022-07-28 76.00 76.95 71.85 74.38 0.0M
2022-07-27 75.18 78.18 74.03 75.63 0.0M
2022-07-26 75.60 79.30 75.60 76.50 0.0M
2022-07-25 82.23 82.25 75.50 76.95 0.0M
2022-07-22 79.60 80.03 78.30 79.33 0.0M
2022-07-21 80.00 81.90 79.00 79.58 0.0M
2022-07-20 77.65 82.13 77.65 79.30 0.0M
2022-07-19 80.35 80.50 75.88 80.13 0.0M
2022-07-18 77.38 78.85 74.80 77.30 0.0M
2022-07-15 77.48 77.48 74.58 75.73 0.0M
2022-07-14 77.72 77.75 75.50 76.03 0.0M
2022-07-13 76.55 77.75 75.53 75.95 0.0M
2022-07-12 77.80 79.85 75.00 76.45 0.0M
2022-07-11 75.22 77.80 71.40 76.42 0.0M
2022-07-08 76.50 76.50 73.00 74.10 0.0M
2022-07-07 72.90 74.35 71.53 73.50 0.0M
2022-07-06 73.75 74.50 69.75 73.00 0.0M
2022-07-05 71.00 73.00 70.00 71.60 0.0M
2022-07-04 70.97 71.25 68.58 69.97 0.0M
2022-07-01 73.12 73.12 70.55 70.97 0.0M
2022-06-30 70.08 72.62 70.08 71.67 0.0M
2022-06-29 73.00 73.00 70.10 71.62 0.0M
2022-06-28 74.47 74.47 70.00 72.30 0.0M
2022-06-27 74.25 74.40 72.03 72.88 0.0M
2022-06-24 74.95 74.95 71.50 72.30 0.0M
2022-06-23 74.00 74.75 70.50 73.20 0.0M
2022-06-22 71.53 74.95 71.53 72.88 0.0M
2022-06-21 71.25 75.40 70.65 73.88 0.0M
2022-06-20 76.97 76.97 72.03 72.60 0.0M
2022-06-17 71.62 75.00 71.60 74.47 0.0M
2022-06-16 77.62 79.00 73.75 75.00 0.0M
2022-06-15 76.00 79.50 73.78 77.62 0.0M
2022-06-14 77.00 77.33 70.05 76.00 0.0M
2022-06-13 78.60 78.60 73.20 73.65 0.0M
2022-06-10 78.20 78.20 74.55 77.05 0.0M
2022-06-09 72.10 76.97 72.05 75.50 0.0M
2022-06-08 74.65 77.45 71.55 74.50 0.0M
2022-06-07 77.50 77.50 74.00 74.65 0.0M
2022-06-06 76.97 77.00 72.55 76.00 0.0M
2022-06-03 77.50 77.50 74.00 74.58 0.0M
2022-06-02 75.00 76.50 74.60 76.05 0.0M
2022-06-01 75.50 76.70 74.50 75.28 0.0M
2022-05-31 71.62 77.50 71.62 74.78 0.0M
2022-05-30 77.47 77.50 71.00 74.35 0.0M
2022-05-27 73.75 77.50 71.50 74.70 0.0M
2022-05-26 72.45 74.97 70.00 73.90 0.0M
2022-05-25 74.25 77.95 72.00 72.45 0.0M
2022-05-24 79.00 79.00 73.90 74.53 0.0M
2022-05-23 72.00 79.33 71.78 76.55 0.0M
2022-05-20 77.00 79.90 74.17 75.55 0.0M
2022-05-19 77.55 79.72 77.05 77.38 0.0M
2022-05-18 79.28 82.47 75.83 80.90 0.0M
2022-05-17 76.00 80.00 73.55 79.28 0.0M
2022-05-16 77.83 77.83 72.55 76.55 0.0M
2022-05-13 75.55 78.95 75.00 76.30 0.0M
2022-05-12 77.50 79.50 72.47 75.55 0.0M
2022-05-11 79.70 80.00 75.72 76.28 0.0M
2022-05-10 79.72 80.80 73.58 79.70 0.0M
2022-05-09 75.97 80.97 73.50 76.97 0.0M
2022-05-06 81.97 81.97 75.53 77.28 0.0M
2022-05-05 85.00 85.00 77.05 79.47 0.0M
2022-05-04 83.30 83.30 79.95 81.00 0.0M
2022-05-02 88.50 88.50 82.50 84.15 0.0M
2022-04-29 91.00 91.00 85.00 85.53 0.0M
2022-04-28 92.50 92.50 88.00 88.22 0.0M
2022-04-27 87.55 95.00 87.55 89.20 0.0M
2022-04-26 92.88 92.90 87.50 92.10 0.0M
2022-04-25 91.75 93.38 86.50 91.05 0.0M
2022-04-22 80.58 89.03 80.58 89.03 0.1M
2022-04-21 84.80 84.80 84.80 84.80 0.0M
2022-04-20 92.00 93.92 89.25 89.25 0.0M
2022-04-19 93.92 93.92 93.35 93.92 0.1M
2022-04-18 88.47 89.47 87.50 89.47 0.1M
2022-04-13 85.22 85.22 83.65 85.22 0.1M
2022-04-12 81.17 81.17 81.17 81.17 0.0M
2022-04-11 77.33 77.33 77.33 77.33 0.0M
2022-04-08 70.30 70.30 70.30 70.30 0.0M
2022-04-07 63.92 63.92 63.92 63.92 0.0M
2022-04-06 58.12 58.12 58.12 58.12 0.0M
2022-04-05 54.30 55.38 54.30 55.38 0.0M
2022-04-04 52.98 53.67 50.70 52.75 0.0M
2022-04-01 52.75 52.75 51.50 51.55 0.0M
2022-03-31 53.95 55.40 51.00 51.42 0.0M
2022-03-30 53.50 53.95 51.00 53.50 0.0M
2022-03-29 49.75 53.98 49.75 52.48 0.0M
2022-03-28 49.88 53.33 49.88 52.00 0.0M
2022-03-25 50.10 53.50 50.10 51.00 0.0M
2022-03-24 49.58 53.48 49.58 52.48 0.0M
2022-03-23 49.95 52.00 49.95 51.88 0.0M
2022-03-22 50.35 52.30 49.35 49.95 0.0M
2022-03-21 51.67 51.67 48.08 50.48 0.0M
2022-03-17 51.45 53.35 49.05 50.45 0.0M
2022-03-16 53.52 53.65 50.77 51.62 0.0M
2022-03-15 54.00 56.23 51.80 53.42 0.0M
2022-03-14 56.92 57.45 52.60 54.52 0.0M
2022-03-11 59.33 59.33 54.10 55.35 0.0M
2022-03-10 58.75 58.75 53.60 56.92 0.0M
2022-03-09 56.45 56.45 52.60 56.40 0.0M
2022-03-08 53.00 56.40 53.00 54.05 0.0M
2022-03-07 51.27 54.25 51.25 53.98 0.0M
2022-03-04 54.52 54.52 52.40 53.50 0.0M
2022-03-03 55.00 55.00 51.20 54.98 0.0M
2022-03-02 55.98 55.98 53.23 53.88 0.0M
2022-02-28 54.30 56.98 54.12 55.98 0.0M
2022-02-25 53.25 57.35 52.83 56.95 0.0M
2022-02-24 56.50 56.50 53.30 54.75 0.0M
2022-02-23 54.20 56.40 52.58 56.10 0.0M
2022-02-22 56.73 56.95 54.15 54.20 0.0M
2022-02-21 57.98 57.98 55.12 56.98 0.0M
2022-02-18 59.35 59.35 54.58 58.02 0.0M
2022-02-17 59.48 60.33 54.80 57.42 0.0M
2022-02-16 55.08 59.88 55.08 57.50 0.0M
2022-02-15 57.50 58.65 54.65 57.50 0.0M
2022-02-14 56.62 61.98 56.58 57.50 0.0M
2022-02-11 63.95 64.00 58.55 59.55 0.0M
2022-02-10 58.92 61.85 56.08 61.62 0.0M
2022-02-09 59.00 59.00 56.38 58.92 0.0M
2022-02-08 61.88 61.88 57.70 59.23 0.0M
2022-02-07 64.90 64.90 60.48 60.73 0.0M
2022-02-04 66.45 66.45 62.90 63.65 0.0M
2022-02-03 67.92 67.92 63.67 66.20 0.0M
2022-02-02 69.95 69.95 65.30 67.03 0.0M
2022-02-01 68.12 72.20 68.03 68.72 0.0M
2022-01-31 69.50 73.25 66.35 71.50 0.0M
2022-01-28 69.00 72.90 66.12 69.83 0.0M
2022-01-27 70.72 74.00 67.20 69.47 0.0M
2022-01-25 65.10 71.47 65.10 70.72 0.0M
2022-01-24 68.05 74.60 67.70 68.53 0.0M
2022-01-21 72.70 72.75 66.83 71.25 0.0M
2022-01-20 66.00 69.30 66.00 69.30 0.0M
2022-01-19 65.05 71.85 65.05 66.00 0.0M
2022-01-18 68.53 68.97 68.45 68.45 0.0M
2022-01-17 72.05 72.05 72.05 72.05 0.0M
2022-01-14 76.03 76.03 75.83 75.83 0.0M
2022-01-13 83.97 83.97 79.80 79.80 0.0M
2022-01-12 92.67 92.67 83.88 83.97 0.0M
2022-01-11 86.00 88.28 84.12 88.28 0.0M
2022-01-10 84.12 84.12 81.75 84.08 0.0M
2022-01-07 80.12 80.12 76.33 80.12 0.1M
2022-01-06 76.33 76.33 76.33 76.33 0.0M
2022-01-05 72.70 72.70 72.70 72.70 0.0M
2022-01-04 69.25 69.25 62.70 69.25 0.0M
2022-01-03 64.50 65.97 61.27 65.97 0.0M