Kothari Products Ltd

KPRO
🏛️ 인도 →
82.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 86.85 86.91 84.51 84.51 0.2K
09:20 84.00 84.00 84.00 84.00 0.0K
09:25 84.00 84.70 84.00 84.70 0.1K
09:55 84.02 84.02 84.02 84.02 0.0K
10:35 84.12 84.12 84.12 84.12 0.0K
11:25 85.25 85.25 85.25 85.25 0.6K
11:40 84.10 84.10 84.00 84.00 0.0K
11:45 83.10 83.10 83.10 83.10 0.0K
12:35 83.70 83.70 83.70 83.70 0.3K
12:45 83.19 83.19 83.19 83.19 0.0K
13:20 83.01 83.01 83.01 83.01 0.0K
14:00 83.00 83.00 83.00 83.00 0.1K
14:05 83.00 83.00 83.00 83.00 0.0K
14:10 82.41 82.41 82.41 82.41 0.0K
14:50 83.45 83.45 83.45 83.45 0.1K
15:20 82.55 82.55 82.41 82.41 0.0K
15:25 82.41 82.44 82.41 82.44 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 86.85 86.91 82.41 82.44 0.0M
2025-09-25 90.00 90.00 86.00 86.00 0.0M
2025-09-24 89.40 91.49 86.17 87.08 0.0M
2025-09-23 92.12 92.12 88.60 89.40 0.0M
2025-09-22 88.80 94.00 88.80 90.28 0.0M
2025-09-19 94.00 94.00 90.08 90.96 0.0M
2025-09-18 97.36 98.95 94.66 95.59 0.0M
2025-09-17 97.00 108.50 95.48 96.60 0.2M
2025-09-16 78.00 93.00 77.01 93.00 0.2M
2025-09-15 81.25 81.25 76.87 77.50 0.0M
2025-09-12 77.55 79.22 75.75 77.34 0.0M
2025-09-11 78.71 78.71 77.31 77.34 0.0M
2025-09-10 78.13 79.50 77.12 77.40 0.0M
2025-09-09 76.54 79.10 76.54 78.13 0.0M
2025-09-08 74.79 78.13 73.72 75.33 0.0M
2025-09-05 76.63 76.63 74.01 74.37 0.0M
2025-09-04 76.33 79.03 75.94 76.55 0.0M
2025-09-03 77.42 77.85 73.36 76.46 0.0M
2025-09-02 77.37 78.53 77.00 77.00 0.0M
2025-09-01 75.80 76.81 74.78 76.07 0.0M
2025-08-29 77.80 77.80 75.80 76.03 0.0M
2025-08-28 76.38 76.52 75.40 75.40 0.0M
2025-08-26 78.98 81.13 76.26 76.26 0.0M
2025-08-25 81.20 82.63 79.00 79.78 0.0M
2025-08-22 82.60 82.67 79.68 80.16 0.0M
2025-08-21 79.59 83.50 79.59 82.09 0.0M
2025-08-20 80.01 80.95 78.68 79.50 0.0M
2025-08-19 80.00 81.44 79.48 79.50 0.0M
2025-08-18 75.65 81.47 75.65 80.95 0.0M
2025-08-14 81.00 83.00 78.00 79.08 0.0M
2025-08-13 79.09 80.70 79.09 79.85 0.0M
2025-08-12 76.95 84.04 76.95 80.08 0.0M
2025-08-11 76.47 78.22 75.32 76.48 0.0M
2025-08-08 86.98 86.98 76.45 76.47 0.0M
2025-08-07 76.70 78.25 75.44 76.27 0.0M
2025-08-06 77.16 79.65 76.66 76.94 0.0M
2025-08-05 81.15 81.15 77.05 77.93 0.0M
2025-08-04 77.40 80.22 77.40 79.78 0.0M
2025-08-01 80.52 80.52 80.05 80.05 0.0M
2025-07-31 81.60 81.60 80.01 80.52 0.0M
2025-07-30 82.01 82.01 80.35 81.60 0.0M
2025-07-29 81.76 81.89 80.35 80.78 0.0M
2025-07-28 83.50 83.63 81.40 81.40 0.0M
2025-07-25 83.50 84.48 82.40 83.87 0.0M
2025-07-24 81.90 84.78 81.90 84.59 0.0M
2025-07-23 85.95 85.95 81.22 83.29 0.0M
2025-07-22 84.54 85.97 84.53 85.97 0.0M
2025-07-21 83.10 85.99 83.10 85.12 0.0M
2025-07-18 85.65 85.65 82.40 83.49 0.0M
2025-07-17 85.80 88.23 85.11 85.65 0.0M
2025-07-16 86.51 87.00 85.57 86.07 0.0M
2025-07-15 86.31 86.69 85.56 86.18 0.0M
2025-07-14 87.00 87.00 85.08 86.07 0.0M
2025-07-11 84.25 87.00 83.99 85.39 0.0M
2025-07-10 84.28 84.28 83.27 84.11 0.0M
2025-07-09 86.03 86.43 83.25 84.02 0.0M
2025-07-08 86.81 87.87 85.01 85.66 0.0M
2025-07-07 87.30 87.57 86.00 87.22 0.0M
2025-07-04 88.47 88.59 85.56 85.56 0.0M
2025-07-03 88.00 88.00 86.00 87.05 0.0M
2025-07-02 87.89 88.16 84.72 87.13 0.0M
2025-07-01 87.49 89.05 85.47 88.71 0.0M
2025-06-30 87.00 88.35 84.01 87.49 0.0M
2025-06-27 85.27 86.75 84.56 84.56 0.0M
2025-06-26 86.58 86.87 84.40 86.01 0.0M
2025-06-25 84.05 87.00 84.05 85.29 0.0M
2025-06-24 85.00 85.94 82.66 83.80 0.0M
2025-06-23 82.02 84.21 81.16 83.16 0.0M
2025-06-20 83.50 84.01 80.16 82.02 0.0M
2025-06-19 83.57 87.00 81.00 82.89 0.0M
2025-06-18 86.87 87.25 84.31 86.28 0.0M
2025-06-17 88.25 88.25 84.50 85.19 0.0M
2025-06-16 84.19 85.89 82.15 85.00 0.0M
2025-06-13 85.67 87.71 83.74 84.77 0.0M
2025-06-12 88.85 88.90 86.10 86.31 0.0M
2025-06-11 89.05 90.39 87.26 87.68 0.0M
2025-06-10 87.56 91.09 87.56 89.01 0.0M
2025-06-09 88.51 91.40 87.52 90.27 0.0M
2025-06-06 88.44 88.91 87.00 88.30 0.0M
2025-06-05 87.75 89.35 86.92 88.91 0.0M
2025-06-04 89.62 89.62 86.91 87.53 0.0M
2025-06-03 85.60 88.15 85.60 86.80 0.0M
2025-06-02 84.91 85.60 83.45 85.31 0.0M
2025-05-30 84.34 85.00 82.30 84.58 0.0M
2025-05-29 84.32 86.05 82.00 83.32 0.0M
2025-05-28 78.25 88.00 78.25 87.36 0.0M
2025-05-27 75.10 86.78 75.10 86.53 0.0M
2025-05-26 82.00 83.70 81.00 82.44 0.0M
2025-05-23 82.70 83.31 81.80 82.22 0.0M
2025-05-22 82.41 82.99 80.52 81.02 0.0M
2025-05-21 79.34 85.53 79.00 83.22 0.1M
2025-05-20 74.65 78.00 74.49 77.76 0.0M
2025-05-19 77.39 77.39 73.61 74.67 0.0M
2025-05-16 67.01 74.90 67.01 73.23 0.0M
2025-05-15 70.97 72.51 70.91 72.00 0.0M
2025-05-14 71.12 71.65 69.85 70.97 0.0M
2025-05-13 70.82 71.00 70.11 70.71 0.0M
2025-05-12 69.73 71.25 69.00 70.43 0.0M
2025-05-09 68.62 68.94 67.15 68.53 0.0M
2025-05-08 72.45 72.45 69.10 69.89 0.0M
2025-05-07 67.91 70.50 67.91 70.50 0.0M
2025-05-06 69.00 70.20 66.85 67.79 0.0M
2025-05-05 68.30 70.02 68.15 68.58 0.0M
2025-05-02 70.55 70.55 68.00 68.30 0.0M
2025-04-30 73.00 73.00 68.32 68.77 0.0M
2025-04-29 72.25 72.41 70.60 70.89 0.0M
2025-04-28 71.55 73.08 70.50 72.26 0.0M
2025-04-25 73.68 73.95 71.55 72.05 0.0M
2025-04-24 73.45 76.81 73.45 75.03 0.0M
2025-04-23 76.25 76.25 72.50 74.40 0.0M
2025-04-22 76.25 76.90 75.70 76.04 0.0M
2025-04-21 78.00 78.00 75.69 76.28 0.0M
2025-04-17 71.55 74.84 71.55 73.56 0.0M
2025-04-16 75.55 75.55 73.96 75.24 0.0M
2025-04-15 70.05 76.39 69.55 72.63 0.0M
2025-04-11 71.22 71.40 68.50 69.45 0.0M
2025-04-09 69.40 69.65 67.90 69.50 0.0M
2025-04-08 69.30 71.24 68.19 69.20 0.0M
2025-04-07 70.20 70.20 65.13 67.88 0.0M
2025-04-04 72.00 72.20 71.00 71.52 0.0M
2025-04-03 74.20 75.48 71.95 72.42 0.0M
2025-04-02 71.72 75.04 70.22 75.03 0.0M
2025-04-01 67.11 71.61 67.11 71.47 0.0M
2025-03-28 70.55 71.26 67.56 68.20 0.0M
2025-03-27 72.56 73.52 68.10 69.46 0.0M
2025-03-26 73.33 74.80 70.00 71.12 0.0M
2025-03-25 76.02 76.03 72.20 72.50 0.0M
2025-03-24 75.75 75.80 71.20 75.24 0.0M
2025-03-21 73.00 77.00 72.00 72.24 0.0M
2025-03-20 73.00 74.02 73.00 73.36 0.0M
2025-03-19 70.00 72.69 70.00 70.50 0.0M
2025-03-18 72.36 72.36 70.00 70.00 0.0M
2025-03-17 68.50 71.51 68.50 68.92 0.0M
2025-03-13 70.95 70.95 68.11 68.11 0.0M
2025-03-12 73.66 75.13 70.55 71.69 0.0M
2025-03-11 76.87 76.87 69.75 73.00 0.0M
2025-03-10 73.20 73.21 73.20 73.21 0.0M
2025-03-07 69.40 69.73 68.70 69.73 0.0M
2025-03-06 64.40 66.41 63.50 66.41 0.0M
2025-03-05 61.74 63.25 61.74 63.25 0.0M
2025-03-04 64.32 64.32 61.13 62.59 0.0M
2025-03-03 66.15 66.20 64.32 64.32 0.0M
2025-02-28 68.80 68.80 67.65 67.70 0.0M
2025-02-27 75.95 75.95 71.20 71.20 0.0M
2025-02-25 76.00 77.95 74.65 74.90 0.0M
2025-02-24 78.55 82.25 78.55 78.55 0.0M
2025-02-21 83.10 86.35 82.65 82.65 0.0M
2025-02-20 91.00 91.00 86.45 87.00 0.0M
2025-02-19 93.50 93.55 89.00 91.00 0.0M
2025-02-18 85.00 89.95 83.00 89.10 0.0M
2025-02-17 90.00 92.00 85.00 85.70 0.0M
2025-02-14 91.48 91.48 86.00 88.40 0.0M
2025-02-13 89.78 91.03 89.00 89.50 0.0M
2025-02-12 87.50 89.50 85.53 86.70 0.0M
2025-02-11 89.28 89.28 85.00 87.43 0.0M
2025-02-10 92.93 93.50 88.05 89.28 0.0M
2025-02-07 85.28 91.18 85.28 91.18 0.0M
2025-02-06 85.00 87.25 85.00 87.00 0.0M
2025-02-05 83.10 85.25 83.00 83.10 0.0M
2025-02-04 86.63 86.63 84.93 85.25 0.0M
2025-02-03 83.10 84.83 82.50 82.53 0.0M
2025-02-01 85.85 85.85 82.50 82.58 0.0M
2025-01-31 81.33 85.35 81.03 85.25 0.0M
2025-01-30 80.18 82.48 80.18 82.00 0.0M
2025-01-29 80.50 80.70 78.10 80.18 0.0M
2025-01-28 80.00 82.40 80.00 81.73 0.0M
2025-01-27 84.53 84.53 84.20 84.20 0.0M
2025-01-24 84.50 89.95 84.50 88.63 0.0M
2025-01-23 91.95 91.95 86.00 86.63 0.0M
2025-01-22 90.00 90.00 87.00 87.88 0.0M
2025-01-21 93.25 93.25 88.65 91.20 0.0M
2025-01-20 87.20 89.75 87.00 88.85 0.0M
2025-01-17 85.95 87.00 85.50 86.95 0.0M
2025-01-16 83.78 89.40 83.78 84.25 0.0M
2025-01-15 83.30 86.25 83.25 85.48 0.0M
2025-01-14 86.35 86.35 84.28 86.10 0.0M
2025-01-13 87.50 88.25 84.35 84.65 0.0M
2025-01-10 92.48 92.48 88.00 88.78 0.0M
2025-01-09 92.63 94.85 90.10 90.58 0.0M
2025-01-08 90.05 92.80 88.25 92.63 0.0M
2025-01-07 91.33 97.48 90.05 92.18 0.0M
2025-01-06 95.43 98.95 93.60 93.60 0.0M
2025-01-03 102.20 102.20 98.00 98.53 0.0M
2025-01-02 99.90 99.90 97.50 97.78 0.0M
2025-01-01 99.05 100.75 97.53 99.93 0.0M