Kothari Fermentation and Biochem Ltd (KFBL)

KFBL
🏛️ 인도 →
48.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 72.00 72.50 70.85 72.44 0.0M
2023-12-28 72.97 72.97 71.80 71.97 0.0M
2023-12-27 77.50 78.88 71.95 73.37 0.0M
2023-12-26 75.73 75.73 75.73 75.73 0.0M
2023-12-22 70.98 73.40 69.10 72.13 0.0M
2023-12-21 70.00 71.88 68.03 69.98 0.0M
2023-12-20 72.00 72.69 70.31 70.46 0.0M
2023-12-19 73.00 73.00 71.00 71.99 0.0M
2023-12-18 72.00 74.70 70.55 73.04 0.0M
2023-12-15 73.75 73.75 71.00 71.86 0.0M
2023-12-14 72.00 73.20 71.00 72.87 0.0M
2023-12-13 72.84 72.84 70.85 70.99 0.1M
2023-12-12 74.50 75.25 72.00 72.84 0.0M
2023-12-11 72.00 74.99 71.00 74.29 0.0M
2023-12-08 76.00 76.10 72.00 72.21 0.0M
2023-12-07 76.25 77.13 73.25 75.18 0.0M
2023-12-06 71.00 75.26 70.25 75.25 0.0M
2023-12-05 72.32 72.78 70.00 71.68 0.1M
2023-12-04 73.79 73.90 72.00 72.32 0.0M
2023-12-01 72.10 75.89 72.03 72.99 0.0M
2023-11-30 74.48 74.50 72.20 73.63 0.0M
2023-11-29 73.00 74.50 73.00 73.54 0.0M
2023-11-28 74.65 74.99 73.00 73.56 0.0M
2023-11-24 74.21 75.59 74.21 74.65 0.0M
2023-11-23 75.43 75.43 73.01 74.74 0.0M
2023-11-22 76.25 76.25 73.23 74.79 0.0M
2023-11-21 78.24 78.24 74.95 75.24 0.0M
2023-11-20 78.50 79.48 77.00 77.34 0.0M
2023-11-17 78.25 78.79 77.20 77.95 0.0M
2023-11-16 78.00 79.00 76.36 78.11 0.0M
2023-11-15 80.37 81.25 80.37 80.37 0.1M
2023-11-13 83.25 85.50 80.10 84.60 0.0M
2023-11-12 82.90 83.90 80.01 83.00 0.0M
2023-11-10 80.00 81.40 78.25 81.17 0.0M
2023-11-09 82.20 82.20 79.55 80.58 0.0M
2023-11-08 87.90 87.95 81.66 82.35 0.0M
2023-11-07 85.00 86.60 82.55 85.95 0.0M
2023-11-06 87.12 87.20 83.25 84.92 0.0M
2023-11-03 87.99 87.99 82.65 85.49 0.0M
2023-11-02 84.90 87.00 83.70 84.45 0.0M
2023-11-01 83.00 87.00 82.16 83.93 0.0M
2023-10-31 88.00 88.00 82.62 85.95 0.0M
2023-10-30 85.40 88.40 83.15 85.02 0.0M
2023-10-27 82.43 86.12 79.11 84.69 0.0M
2023-10-26 79.00 82.04 74.24 82.02 0.1M
2023-10-25 80.01 81.96 77.75 78.14 0.0M
2023-10-23 90.22 90.22 81.64 81.80 0.1M
2023-10-20 84.25 85.93 84.00 85.93 0.0M
2023-10-19 79.20 82.49 77.11 81.84 0.0M
2023-10-18 79.22 79.98 76.17 78.57 0.0M
2023-10-17 81.89 81.89 79.00 79.22 0.0M
2023-10-16 78.21 81.99 77.75 81.08 0.0M
2023-10-13 85.47 85.47 79.72 79.74 0.1M
2023-10-12 88.20 89.83 83.78 83.91 0.1M
2023-10-11 92.68 93.00 88.00 88.18 0.0M
2023-10-10 92.00 92.00 86.50 91.02 0.0M
2023-10-09 89.35 93.81 89.35 91.04 0.1M
2023-10-06 94.00 94.87 88.01 89.35 0.1M
2023-10-05 102.00 105.00 88.20 92.64 0.4M
2023-10-04 93.45 97.02 91.60 97.02 0.4M
2023-10-03 83.70 88.20 82.20 88.20 0.3M
2023-09-29 66.20 74.65 65.00 73.50 0.3M
2023-09-28 54.39 64.48 54.39 64.05 0.2M
2023-09-27 53.50 54.30 53.25 53.74 0.0M
2023-09-26 53.17 54.50 53.02 53.85 0.0M
2023-09-25 53.37 54.48 53.00 53.17 0.0M
2023-09-22 53.98 54.49 52.80 53.37 0.0M
2023-09-21 54.15 54.99 52.65 53.87 0.0M
2023-09-20 55.00 56.00 54.10 54.14 0.0M
2023-09-18 55.00 58.80 53.55 55.00 0.0M
2023-09-15 56.79 56.79 54.35 55.73 0.0M
2023-09-14 57.15 57.15 54.02 55.86 0.0M
2023-09-13 54.00 56.80 54.00 56.03 0.0M
2023-09-12 57.80 57.80 54.00 55.81 0.0M
2023-09-11 54.00 58.00 53.51 56.01 0.0M
2023-09-08 55.50 55.50 53.19 53.63 0.0M
2023-09-07 56.29 56.29 53.50 55.47 0.0M
2023-09-06 55.69 55.95 54.26 55.29 0.0M
2023-09-05 57.37 57.37 54.23 55.69 0.0M
2023-09-04 54.50 55.49 53.20 54.89 0.0M
2023-09-01 53.00 55.82 53.00 54.51 0.0M
2023-08-31 53.55 54.99 53.50 54.50 0.0M
2023-08-30 53.50 54.89 53.40 53.93 0.0M
2023-08-29 55.68 55.69 53.20 54.31 0.0M
2023-08-28 57.55 57.55 54.00 54.33 0.0M
2023-08-25 56.96 56.96 53.60 54.20 0.0M
2023-08-24 57.00 58.50 54.71 55.33 0.0M
2023-08-23 54.33 56.20 52.55 56.00 0.0M
2023-08-22 57.00 57.00 54.60 55.44 0.0M
2023-08-21 54.85 55.75 53.31 55.00 0.0M
2023-08-18 54.00 54.00 52.08 53.27 0.0M
2023-08-17 53.45 53.45 50.50 52.13 0.0M
2023-08-16 54.80 54.80 51.00 51.28 0.0M
2023-08-14 54.20 55.88 50.91 52.69 0.1M
2023-08-11 64.99 65.00 63.43 63.63 0.0M
2023-08-10 65.20 67.35 64.08 64.36 0.0M
2023-08-09 64.88 67.45 64.10 65.20 0.0M
2023-08-08 65.19 68.48 64.53 65.36 0.0M
2023-08-07 64.03 67.99 64.03 65.19 0.0M
2023-08-04 67.72 69.90 64.15 66.54 0.0M
2023-08-03 65.00 69.50 62.01 67.72 0.2M
2023-08-02 63.40 63.97 58.30 62.67 0.0M
2023-08-01 58.35 64.00 58.16 60.83 0.0M
2023-07-31 62.97 62.97 59.22 59.50 0.0M
2023-07-28 64.00 64.50 60.20 61.16 0.0M
2023-07-27 68.00 69.90 62.99 64.79 0.2M
2023-07-26 57.29 63.00 55.11 61.75 0.1M
2023-07-25 56.20 57.35 55.40 55.85 0.0M
2023-07-24 57.75 57.75 55.30 56.17 0.0M
2023-07-21 57.99 57.99 55.00 55.28 0.0M
2023-07-20 57.99 57.99 55.30 57.00 0.0M
2023-07-19 57.00 58.44 57.00 57.87 0.0M
2023-07-18 58.50 58.50 55.00 57.27 0.0M
2023-07-17 55.75 57.95 53.00 54.13 0.0M
2023-07-14 58.94 58.94 55.00 55.63 0.0M
2023-07-13 60.70 60.70 55.16 56.01 0.0M
2023-07-12 58.30 61.00 57.01 58.93 0.0M
2023-07-11 55.01 62.00 55.01 58.28 0.1M
2023-07-10 56.88 57.40 54.15 56.86 0.1M
2023-07-07 53.99 56.90 52.55 54.07 0.0M
2023-07-06 52.00 53.99 51.61 52.54 0.0M
2023-07-05 53.80 53.80 51.90 52.03 0.0M
2023-07-04 54.94 54.94 51.86 52.50 0.0M
2023-07-03 55.05 55.05 51.56 53.71 0.0M
2023-06-30 53.40 55.97 51.55 53.94 0.0M
2023-06-28 52.90 54.00 50.56 51.46 0.0M
2023-06-27 52.88 54.71 46.25 49.68 0.0M
2023-06-26 53.99 53.99 47.25 51.39 0.0M
2023-06-23 55.26 57.97 45.30 50.15 0.0M
2023-06-22 56.52 57.00 54.70 55.26 0.0M
2023-06-21 59.20 59.20 57.00 57.31 0.0M
2023-06-20 56.56 59.00 56.56 58.65 0.0M
2023-06-19 61.00 61.00 55.90 58.01 0.0M
2023-06-16 59.09 61.88 58.00 58.89 0.0M
2023-06-15 61.00 61.00 58.51 59.09 0.0M
2023-06-14 54.00 63.30 54.00 58.61 0.1M
2023-06-13 53.37 54.30 52.31 53.78 0.0M
2023-06-12 54.20 56.40 52.50 53.36 0.0M
2023-06-09 54.97 55.45 52.66 55.18 0.0M
2023-06-08 54.55 56.99 52.03 54.02 0.0M
2023-06-07 57.98 57.98 54.50 54.94 0.0M
2023-06-06 55.20 58.94 55.20 56.49 0.0M
2023-06-05 58.70 59.90 54.30 56.41 0.0M
2023-06-02 57.90 57.90 55.00 56.29 0.0M
2023-06-01 58.90 58.90 55.26 57.16 0.0M
2023-05-31 57.21 57.22 52.25 56.86 0.2M
2023-05-30 50.00 50.00 46.52 47.69 0.0M
2023-05-29 49.70 49.70 45.01 48.00 0.0M
2023-05-26 49.64 49.64 46.65 47.46 0.0M
2023-05-25 49.22 49.99 47.50 47.88 0.0M
2023-05-24 47.00 49.99 47.00 49.22 0.0M
2023-05-23 50.47 50.47 47.47 49.15 0.0M
2023-05-22 49.89 49.89 46.93 49.18 0.0M
2023-05-19 49.50 49.50 47.50 48.99 0.0M
2023-05-18 51.49 51.49 46.70 49.25 0.0M
2023-05-17 46.50 49.50 46.50 49.02 0.0M
2023-05-16 48.50 48.50 46.77 48.07 0.0M
2023-05-15 48.99 48.99 46.00 48.35 0.0M
2023-05-12 48.09 48.40 46.50 47.53 0.0M
2023-05-11 47.00 49.00 46.25 47.23 0.0M
2023-05-10 47.21 47.50 45.60 47.05 0.0M
2023-05-09 48.85 48.85 45.53 47.21 0.0M
2023-05-08 49.79 49.79 45.50 46.95 0.0M
2023-05-05 47.12 48.98 45.85 46.74 0.0M
2023-05-04 47.00 48.00 44.61 47.17 0.0M
2023-05-03 48.88 48.88 44.10 44.76 0.0M
2023-05-02 44.51 52.00 44.51 47.09 0.1M
2023-04-28 45.60 47.89 44.00 44.51 0.0M
2023-04-27 45.70 45.70 44.00 45.39 0.0M
2023-04-26 43.55 45.98 43.55 45.23 0.0M
2023-04-25 46.90 46.90 43.10 44.62 0.0M
2023-04-24 46.99 46.99 43.35 44.97 0.0M
2023-04-21 45.15 47.00 44.00 45.68 0.0M
2023-04-20 44.40 46.79 42.25 45.10 0.0M
2023-04-19 42.20 44.49 42.05 43.12 0.0M
2023-04-18 44.49 44.49 42.00 42.49 0.0M
2023-04-17 44.80 44.80 41.51 43.00 0.0M
2023-04-13 45.00 45.49 42.00 42.50 0.0M
2023-04-12 45.50 45.50 41.90 44.69 0.0M
2023-04-11 44.60 44.60 42.51 44.03 0.0M
2023-04-10 45.80 45.80 41.60 43.67 0.0M
2023-04-06 41.50 43.00 41.50 42.96 0.0M
2023-04-05 44.90 48.25 40.51 42.01 0.0M
2023-04-03 39.00 42.65 38.26 42.65 0.0M
2023-03-31 41.90 41.90 38.65 39.75 0.0M
2023-03-29 39.70 45.00 39.70 40.83 0.0M
2023-03-28 40.20 41.50 40.20 40.63 0.0M
2023-03-27 42.60 42.60 40.36 41.09 0.0M
2023-03-24 40.35 42.98 40.35 42.25 0.0M
2023-03-23 43.00 43.00 42.00 42.00 0.0M
2023-03-22 43.75 43.75 41.45 41.92 0.0M
2023-03-21 41.00 44.00 40.32 43.56 0.0M
2023-03-20 43.70 43.70 40.99 42.81 0.0M
2023-03-17 45.70 45.70 41.56 42.54 0.0M
2023-03-16 44.50 45.59 43.00 44.51 0.0M
2023-03-15 44.50 44.50 42.26 44.00 0.0M
2023-03-14 44.85 44.85 42.40 43.11 0.0M
2023-03-13 45.40 46.00 43.01 43.92 0.0M
2023-03-10 47.39 47.39 43.01 45.50 0.0M
2023-03-09 43.55 46.70 43.55 46.11 0.0M
2023-03-08 43.05 47.25 42.10 44.90 0.0M
2023-03-06 44.80 44.80 41.01 43.25 0.0M
2023-03-03 42.90 43.78 42.05 43.65 0.0M
2023-03-02 42.00 43.40 42.00 42.87 0.0M
2023-03-01 43.60 43.60 41.40 43.18 0.0M
2023-02-28 44.20 44.35 41.00 41.40 0.0M
2023-02-27 43.40 43.40 41.30 41.95 0.0M
2023-02-24 46.00 46.00 41.15 43.00 0.0M
2023-02-23 45.00 45.05 43.05 43.55 0.0M
2023-02-22 44.95 44.95 43.40 44.15 0.0M
2023-02-21 44.00 45.00 41.05 43.40 0.0M
2023-02-20 46.60 48.90 40.00 43.15 0.0M
2023-02-17 45.90 48.00 45.15 47.45 0.0M
2023-02-16 44.00 47.00 42.40 45.55 0.0M
2023-02-15 54.70 54.70 43.70 44.20 0.2M
2023-02-14 53.00 55.00 52.50 54.60 0.0M
2023-02-13 57.65 57.65 53.00 53.35 0.0M
2023-02-10 54.00 56.00 53.50 54.15 0.0M
2023-02-09 54.70 56.00 52.50 54.50 0.0M
2023-02-08 52.50 54.95 51.90 53.55 0.0M
2023-02-07 54.85 54.85 52.00 52.45 0.0M
2023-02-06 55.40 55.40 51.55 54.00 0.0M
2023-02-03 55.50 55.50 51.50 53.95 0.0M
2023-02-02 52.60 54.90 52.60 54.25 0.0M
2023-02-01 51.30 55.75 51.30 52.60 0.0M
2023-01-31 53.30 56.25 52.20 53.75 0.0M
2023-01-30 53.10 56.80 51.20 53.30 0.0M
2023-01-27 59.00 59.00 53.10 53.75 0.0M
2023-01-25 53.55 62.70 53.00 57.50 0.1M
2023-01-24 52.90 53.05 52.40 52.80 0.0M
2023-01-23 53.45 53.45 52.00 52.95 0.0M
2023-01-20 52.05 53.40 51.55 52.30 0.0M
2023-01-19 53.30 53.30 52.10 52.95 0.0M
2023-01-18 54.00 54.40 52.25 52.55 0.0M
2023-01-17 52.95 54.95 52.95 53.95 0.0M
2023-01-16 52.45 53.95 51.75 52.20 0.0M
2023-01-13 53.70 53.70 52.45 53.45 0.0M
2023-01-12 55.35 55.35 52.00 52.05 0.0M
2023-01-11 54.30 55.25 53.25 53.45 0.0M
2023-01-10 55.55 55.55 54.10 55.10 0.0M
2023-01-09 55.00 56.00 54.35 55.65 0.0M
2023-01-06 53.25 55.15 53.10 54.10 0.0M
2023-01-05 52.50 55.45 52.50 55.00 0.0M
2023-01-04 55.80 55.80 52.15 53.35 0.0M
2023-01-03 54.00 55.45 53.10 55.15 0.0M
2023-01-02 54.50 54.50 53.20 53.80 0.0M