Kiran Vyapar Ltd (KIRN)

KIRN
🏛️ 인도 →
207.65
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
2021-12-31 133.90 135.80 133.50 134.70 0.0M
2021-12-30 137.70 137.70 130.20 132.25 0.0M
2021-12-29 139.85 139.85 132.60 136.40 0.0M
2021-12-28 130.50 137.50 128.80 132.40 0.0M
2021-12-27 130.50 133.50 127.50 128.90 0.0M
2021-12-24 130.45 130.50 128.50 130.30 0.0M
2021-12-23 127.65 131.50 127.60 129.95 0.0M
2021-12-22 129.00 130.50 127.25 127.60 0.0M
2021-12-21 127.95 129.00 122.05 128.20 0.0M
2021-12-20 129.00 129.00 122.05 123.85 0.0M
2021-12-17 130.20 130.20 126.05 129.25 0.0M
2021-12-16 130.60 131.45 128.05 129.30 0.0M
2021-12-15 132.50 133.50 129.75 130.70 0.0M
2021-12-14 133.55 139.80 129.00 131.75 0.0M
2021-12-13 136.00 138.90 134.10 136.20 0.0M
2021-12-10 135.90 135.90 132.05 134.25 0.0M
2021-12-09 128.25 140.00 128.25 133.20 0.0M
2021-12-08 132.85 132.85 128.20 131.25 0.0M
2021-12-07 127.10 130.80 127.10 127.60 0.0M
2021-12-06 131.95 131.95 127.60 129.55 0.0M
2021-12-03 126.05 129.90 125.50 125.65 0.0M
2021-12-02 134.70 134.70 127.00 128.50 0.0M
2021-12-01 124.25 127.65 122.00 124.00 0.0M
2021-11-30 131.65 131.65 126.30 127.10 0.0M
2021-11-29 126.05 134.75 123.00 125.65 0.0M
2021-11-26 132.65 133.45 125.45 126.15 0.0M
2021-11-25 131.05 132.70 128.00 131.50 0.0M
2021-11-24 130.15 133.40 130.15 132.65 0.0M
2021-11-23 131.45 134.00 127.35 130.65 0.0M
2021-11-22 130.00 135.00 126.10 131.20 0.0M
2021-11-18 123.25 137.50 123.25 130.05 0.0M
2021-11-17 135.70 137.70 133.00 135.25 0.0M
2021-11-16 138.55 138.55 134.00 135.70 0.0M
2021-11-15 140.00 145.60 133.10 134.50 0.0M
2021-11-12 133.95 133.95 127.05 130.20 0.0M
2021-11-11 125.50 131.95 125.50 128.95 0.0M
2021-11-10 129.50 131.75 127.55 127.60 0.0M
2021-11-09 133.00 133.00 126.30 128.65 0.0M
2021-11-08 125.50 132.75 125.50 127.25 0.0M
2021-11-04 120.50 134.75 120.50 128.50 0.0M
2021-11-03 120.45 124.95 120.45 124.45 0.0M
2021-11-02 119.00 125.90 119.00 121.35 0.0M
2021-11-01 125.75 125.90 119.50 120.80 0.0M
2021-10-29 126.90 126.90 121.05 122.00 0.0M
2021-10-28 123.10 129.70 120.65 121.30 0.0M
2021-10-27 125.20 131.40 123.55 124.25 0.0M
2021-10-26 128.05 128.55 125.80 127.75 0.0M
2021-10-25 133.95 138.00 125.00 128.00 0.0M
2021-10-22 132.45 132.45 128.70 130.55 0.0M
2021-10-21 135.00 138.70 128.70 130.05 0.0M
2021-10-20 131.00 140.00 127.55 128.30 0.0M
2021-10-19 133.15 137.65 130.05 131.90 0.0M
2021-10-18 138.00 143.00 132.90 134.55 0.0M
2021-10-14 133.50 137.80 133.10 134.90 0.0M
2021-10-13 139.65 139.65 133.20 134.15 0.0M
2021-10-12 137.05 141.05 136.05 136.50 0.0M
2021-10-11 144.80 144.80 133.25 135.65 0.0M
2021-10-08 131.20 135.00 126.15 131.65 0.0M
2021-10-07 127.55 128.90 125.00 126.55 0.0M
2021-10-06 127.50 130.00 125.00 125.05 0.0M
2021-10-05 132.55 132.55 126.05 127.45 0.0M
2021-10-04 122.15 128.65 122.15 127.30 0.0M
2021-10-01 126.00 128.95 121.40 123.10 0.0M
2021-09-30 123.10 129.25 122.30 124.45 0.0M
2021-09-29 123.00 126.90 121.35 123.10 0.0M
2021-09-28 120.00 128.50 120.00 122.90 0.0M
2021-09-27 127.55 130.80 125.05 125.55 0.0M
2021-09-24 129.05 132.35 127.00 127.50 0.0M
2021-09-23 131.00 134.00 127.55 129.30 0.0M
2021-09-22 132.45 132.45 127.30 130.95 0.0M
2021-09-21 125.35 130.95 125.35 129.00 0.0M
2021-09-20 128.90 132.60 126.55 128.00 0.0M
2021-09-17 128.30 133.00 126.75 127.95 0.0M
2021-09-16 125.45 135.70 125.45 131.50 0.0M
2021-09-15 132.90 133.80 128.30 133.15 0.0M
2021-09-14 130.50 132.45 130.00 132.00 0.0M
2021-09-13 132.90 132.90 126.05 129.95 0.0M
2021-09-09 128.60 131.85 128.00 129.95 0.0M
2021-09-08 131.95 131.95 125.25 128.00 0.0M
2021-09-07 130.30 131.20 128.00 128.25 0.0M
2021-09-06 138.95 138.95 126.55 130.30 0.0M
2021-09-03 126.00 134.90 126.00 128.45 0.0M
2021-09-02 130.35 132.95 128.05 129.95 0.0M
2021-09-01 132.00 132.00 128.00 128.40 0.0M
2021-08-31 135.95 135.95 128.00 128.55 0.0M
2021-08-30 125.25 133.00 125.25 128.50 0.0M
2021-08-27 131.50 138.85 126.00 128.15 0.0M
2021-08-26 130.30 135.25 130.30 131.20 0.0M
2021-08-25 136.50 137.00 130.00 131.70 0.0M
2021-08-24 126.00 135.20 121.20 133.70 0.0M
2021-08-23 141.70 141.80 127.00 128.70 0.0M
2021-08-20 143.00 143.00 134.50 135.40 0.0M
2021-08-18 142.95 146.90 140.00 141.60 0.0M
2021-08-17 132.20 140.85 130.05 136.45 0.0M
2021-08-16 149.00 149.00 135.05 137.40 0.0M
2021-08-13 145.00 145.00 139.00 142.45 0.0M
2021-08-12 149.25 149.25 134.00 142.95 0.0M
2021-08-11 143.55 146.95 127.00 136.75 0.0M
2021-08-10 149.80 153.95 140.35 145.95 0.0M
2021-08-09 163.00 163.45 155.15 157.60 0.0M
2021-08-06 161.30 162.00 156.50 159.50 0.0M
2021-08-05 158.30 160.90 154.00 158.95 0.0M
2021-08-04 162.05 168.00 152.00 157.70 0.0M
2021-08-03 163.00 164.90 159.10 160.05 0.0M
2021-08-02 160.70 165.00 157.00 159.20 0.0M
2021-07-30 154.90 170.00 150.00 161.10 0.0M
2021-07-29 148.20 157.00 148.20 152.75 0.0M
2021-07-28 162.95 162.95 144.00 152.30 0.0M
2021-07-27 162.00 164.95 158.10 158.30 0.0M
2021-07-26 156.00 163.95 156.00 160.20 0.0M
2021-07-23 160.00 162.00 153.55 155.95 0.0M
2021-07-22 150.50 163.00 150.50 159.00 0.0M
2021-07-20 156.00 156.00 150.00 154.75 0.0M
2021-07-19 157.90 159.90 153.00 157.10 0.0M
2021-07-16 157.90 157.90 153.80 154.65 0.0M
2021-07-15 158.90 158.90 152.00 153.00 0.0M
2021-07-14 154.00 155.90 151.20 153.00 0.0M
2021-07-13 158.95 158.95 151.55 152.45 0.0M
2021-07-12 149.75 159.80 146.25 152.70 0.0M
2021-07-09 142.00 148.95 142.00 145.45 0.0M
2021-07-08 148.90 148.90 142.15 143.75 0.0M
2021-07-07 152.00 153.80 144.30 145.55 0.0M
2021-07-06 152.00 152.00 147.00 147.60 0.0M
2021-07-05 152.00 152.00 147.00 149.15 0.0M
2021-07-02 145.00 152.00 141.50 148.35 0.0M
2021-07-01 147.90 147.95 137.05 142.05 0.0M
2021-06-30 144.15 148.00 140.30 145.30 0.0M
2021-06-29 150.95 151.00 142.00 145.40 0.0M
2021-06-28 152.00 152.00 143.10 147.00 0.0M
2021-06-25 149.85 154.90 142.00 144.85 0.0M
2021-06-24 142.20 148.85 140.10 141.95 0.0M
2021-06-23 149.90 149.90 137.60 142.20 0.0M
2021-06-22 155.00 155.00 142.05 145.60 0.0M
2021-06-21 138.00 154.70 126.05 151.05 0.0M
2021-06-18 148.00 148.00 132.00 139.90 0.0M
2021-06-17 152.00 152.95 145.55 147.05 0.0M
2021-06-16 157.75 157.75 146.20 150.15 0.0M
2021-06-15 149.00 167.95 143.50 158.25 0.1M
2021-06-14 142.00 143.20 135.00 143.20 0.1M
2021-06-11 121.00 123.20 116.15 119.35 0.0M
2021-06-10 115.35 121.00 112.65 119.25 0.0M
2021-06-09 121.70 121.70 115.00 115.35 0.0M
2021-06-08 121.25 124.00 113.10 117.35 0.0M
2021-06-07 125.00 125.00 116.15 120.75 0.0M
2021-06-04 111.50 116.00 110.00 113.90 0.0M
2021-06-03 112.00 115.00 108.80 114.35 0.0M
2021-06-02 110.00 114.50 109.25 111.45 0.0M
2021-06-01 112.00 117.00 108.80 111.00 0.0M
2021-05-31 107.20 114.00 107.20 113.35 0.0M
2021-05-28 115.00 117.80 108.70 110.50 0.0M
2021-05-27 124.95 124.95 107.00 114.90 0.0M
2021-05-26 110.70 117.85 110.70 113.80 0.0M
2021-05-25 118.00 118.00 106.00 112.15 0.0M
2021-05-24 110.50 114.00 108.70 111.00 0.0M
2021-05-21 109.95 114.95 104.20 109.70 0.0M
2021-05-20 109.00 109.95 103.10 105.00 0.0M
2021-05-19 106.00 109.45 106.00 106.00 0.0M
2021-05-18 101.75 108.40 101.75 107.15 0.0M
2021-05-17 108.35 108.50 103.55 105.60 0.0M
2021-05-14 108.40 108.40 102.10 105.75 0.0M
2021-05-12 109.75 109.75 102.10 105.40 0.0M
2021-05-11 99.00 106.50 99.00 106.45 0.0M
2021-05-10 99.35 106.00 94.10 99.30 0.0M
2021-05-07 99.90 107.00 96.15 103.25 0.0M
2021-05-06 106.00 106.00 98.10 98.65 0.0M
2021-05-05 102.50 102.50 97.70 97.70 0.0M
2021-05-04 102.00 102.00 94.60 100.00 0.0M
2021-05-03 102.90 102.90 95.00 99.25 0.0M
2021-04-30 95.80 105.00 95.80 98.00 0.0M
2021-04-29 92.00 95.75 92.00 95.00 0.0M
2021-04-28 93.00 95.25 91.75 94.25 0.0M
2021-04-27 92.00 95.70 90.00 95.40 0.0M
2021-04-26 88.60 95.00 88.60 93.50 0.0M
2021-04-23 95.50 96.30 89.10 95.75 0.0M
2021-04-22 96.95 98.90 91.05 92.70 0.0M
2021-04-20 94.00 95.80 93.00 95.45 0.0M
2021-04-19 92.00 95.50 90.10 94.00 0.0M
2021-04-16 91.60 95.30 91.60 92.65 0.0M
2021-04-15 91.90 95.80 87.10 94.65 0.0M
2021-04-13 94.80 95.95 90.65 94.65 0.0M
2021-04-12 91.30 91.90 89.00 89.95 0.0M
2021-04-09 90.05 95.85 88.65 94.90 0.0M
2021-04-08 92.50 92.50 90.55 90.80 0.0M
2021-04-07 88.60 92.95 88.60 90.20 0.0M
2021-04-06 91.75 91.75 88.30 88.35 0.0M
2021-04-05 93.00 95.95 88.20 89.05 0.0M
2021-04-01 89.00 96.45 87.70 92.80 0.0M
2021-03-31 90.00 96.95 90.00 91.00 0.0M
2021-03-30 88.90 95.50 88.90 95.00 0.0M
2021-03-26 86.35 92.00 86.35 88.20 0.0M
2021-03-25 91.10 96.35 85.05 87.95 0.0M
2021-03-24 93.50 94.95 92.75 92.75 0.0M
2021-03-23 96.85 96.85 92.00 92.70 0.0M
2021-03-22 89.15 96.95 89.15 96.85 0.0M
2021-03-19 92.30 99.90 84.05 97.85 0.0M
2021-03-18 99.15 102.00 95.10 96.10 0.0M
2021-03-17 105.00 107.00 102.00 102.00 0.0M
2021-03-16 102.05 104.95 101.10 102.50 0.0M
2021-03-15 107.00 108.95 100.00 101.00 0.0M
2021-03-12 91.25 110.00 91.25 99.65 0.0M
2021-03-10 95.10 100.80 93.35 95.40 0.0M
2021-03-09 99.00 99.00 93.55 96.90 0.0M
2021-03-08 101.00 101.00 96.00 99.80 0.0M
2021-03-05 98.75 98.75 95.50 95.80 0.0M
2021-03-04 93.05 99.90 93.05 96.70 0.0M
2021-03-03 98.95 99.90 93.05 98.90 0.0M
2021-03-02 95.05 99.95 94.50 97.65 0.0M
2021-03-01 92.00 98.00 91.05 95.00 0.0M
2021-02-26 93.95 93.95 91.25 91.45 0.0M
2021-02-25 93.50 94.00 91.20 92.05 0.0M
2021-02-24 92.05 94.35 92.00 93.25 0.0M
2021-02-23 92.50 94.25 92.50 94.15 0.0M
2021-02-22 86.10 93.90 86.10 93.00 0.0M
2021-02-19 91.55 92.25 91.55 91.60 0.0M
2021-02-18 90.00 94.65 90.00 91.55 0.0M
2021-02-17 93.00 95.85 91.10 91.20 0.0M
2021-02-16 92.00 92.90 91.20 92.80 0.0M
2021-02-15 93.50 95.05 91.10 91.20 0.0M
2021-02-12 93.00 93.00 90.60 92.70 0.0M
2021-02-11 90.15 96.00 90.15 95.25 0.0M
2021-02-10 97.00 97.00 90.30 95.20 0.0M
2021-02-09 92.00 96.00 90.00 92.00 0.0M
2021-02-08 95.00 99.00 90.00 97.10 0.0M
2021-02-05 90.00 95.00 86.20 94.25 0.0M
2021-02-04 88.80 90.00 87.70 89.30 0.0M
2021-02-03 83.45 88.90 83.45 85.05 0.0M
2021-02-02 91.95 91.95 85.00 88.90 0.0M
2021-02-01 86.00 86.00 86.00 86.00 0.0M
2021-01-29 86.25 86.25 83.55 83.55 0.0M
2021-01-28 84.00 88.95 82.40 85.75 0.0M
2021-01-27 84.05 86.90 84.05 85.50 0.0M
2021-01-25 88.50 90.95 84.05 86.00 0.0M
2021-01-22 82.95 86.90 82.95 86.90 0.0M
2021-01-21 91.00 91.90 85.10 87.20 0.0M
2021-01-20 86.05 90.50 86.00 89.20 0.0M
2021-01-19 82.30 87.15 82.30 85.60 0.0M
2021-01-18 87.00 89.45 85.10 85.60 0.0M
2021-01-15 84.25 92.00 84.25 89.25 0.0M
2021-01-14 85.05 85.10 85.05 85.10 0.0M
2021-01-13 84.55 91.95 84.55 86.05 0.0M
2021-01-12 91.70 92.00 87.00 87.00 0.0M
2021-01-11 88.00 91.95 84.85 86.55 0.0M
2021-01-08 82.05 93.00 82.00 88.00 0.0M
2021-01-07 90.00 90.00 90.00 90.00 0.0M
2021-01-06 88.00 90.50 85.20 87.00 0.0M
2021-01-05 89.00 89.00 83.10 88.50 0.0M
2021-01-04 87.45 89.00 83.55 87.85 0.0M
2021-01-01 84.65 87.45 84.65 87.35 0.0M