Nagreeka Capital Infrastructure

NCIL
🏛️ 인도 →
27.94
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
2023-12-29 16.00 16.25 16.00 16.00 0.0M
2023-12-28 15.78 16.00 15.78 16.00 0.0M
2023-12-21 15.26 16.61 15.24 16.61 0.0M
2023-12-20 17.50 17.50 16.03 16.04 0.0M
2023-12-19 15.25 16.80 15.20 16.80 0.0M
2023-12-18 15.13 16.00 14.85 16.00 0.0M
2023-12-15 15.55 15.55 15.51 15.51 0.0M
2023-12-14 16.28 16.33 16.28 16.31 0.0M
2023-12-11 18.79 18.93 17.13 17.13 0.0M
2023-12-08 17.00 18.03 16.75 18.03 0.0M
2023-12-07 17.51 17.51 17.51 17.51 0.0M
2023-12-06 18.43 18.43 18.43 18.43 0.0M
2023-12-05 19.40 19.40 19.40 19.40 0.0M
2023-12-01 20.42 20.42 20.42 20.42 0.0M
2023-11-22 21.49 21.49 21.49 21.49 0.0M
2023-11-21 20.42 21.49 20.42 21.49 0.0M
2023-11-12 21.49 21.49 21.49 21.49 0.0M
2023-11-10 21.01 21.99 20.67 20.67 0.0M
2023-11-09 22.02 22.24 21.70 21.74 0.0M
2023-11-08 21.66 22.20 21.46 21.56 0.0M
2023-11-07 21.82 21.82 20.24 21.15 0.0M
2023-11-06 21.32 21.40 19.50 21.30 0.0M
2023-11-03 18.48 20.57 18.22 20.39 0.0M
2023-11-02 17.35 18.75 17.35 18.71 0.0M
2023-11-01 16.99 17.50 16.74 17.41 0.0M
2023-10-31 17.30 17.30 15.73 15.97 0.0M
2023-10-30 16.40 17.20 14.77 16.35 0.0M
2023-10-27 16.40 16.50 16.40 16.40 0.0M
2023-10-26 15.82 16.60 15.05 16.60 0.0M
2023-10-25 15.82 15.82 15.82 15.82 0.0M
2023-10-23 16.01 16.63 16.01 16.63 0.0M
2023-10-20 16.00 17.00 16.00 16.65 0.0M
2023-10-19 16.25 16.25 16.25 16.25 0.0M
2023-09-26 17.10 17.10 17.10 17.10 0.0M
2023-09-22 17.44 17.44 17.44 17.44 0.0M
2023-09-15 17.50 17.50 17.50 17.50 0.0M
2023-09-14 17.50 17.50 17.50 17.50 0.0M
2023-09-13 17.60 17.60 17.50 17.50 0.0M
2023-09-12 17.40 17.60 17.40 17.60 0.0M
2023-09-11 17.42 18.29 17.00 18.29 0.0M
2023-09-08 17.10 17.42 17.10 17.42 0.0M
2023-09-07 17.00 17.00 17.00 17.00 0.0M
2023-09-06 16.48 16.48 16.48 16.48 0.0M
2023-09-05 15.70 15.70 15.70 15.70 0.0M
2023-09-01 15.64 15.64 15.64 15.64 0.0M
2023-08-31 15.55 15.55 15.55 15.55 0.0M
2023-08-30 15.46 16.23 15.46 16.23 0.0M
2023-08-29 17.00 17.00 15.46 15.46 0.0M
2023-08-28 16.25 16.25 16.25 16.25 0.0M
2023-08-24 17.80 17.80 16.20 16.25 0.0M
2023-08-23 17.42 18.00 17.00 17.00 0.0M
2023-08-22 17.42 18.00 17.42 17.42 0.0M
2023-08-21 17.42 17.42 17.42 17.42 0.0M
2023-08-18 18.40 18.40 16.68 18.33 0.0M
2023-08-17 18.85 18.85 17.40 17.55 0.0M
2023-08-16 18.00 18.00 18.00 18.00 0.0M
2023-08-14 18.85 18.85 18.05 18.05 0.0M
2023-08-11 17.34 18.00 17.34 18.00 0.0M
2023-08-10 17.90 17.90 17.34 17.34 0.0M
2023-08-09 18.85 18.85 18.25 18.25 0.0M
2023-08-08 19.70 19.70 18.05 18.05 0.0M
2023-08-07 19.50 19.50 19.00 19.00 0.0M
2023-08-04 18.40 19.19 17.50 19.19 0.0M
2023-08-03 18.89 18.89 18.40 18.40 0.0M
2023-08-02 18.05 18.89 18.05 18.89 0.0M
2023-08-01 19.00 19.00 19.00 19.00 0.0M
2023-07-31 18.90 19.49 18.00 19.49 0.0M
2023-07-28 19.00 19.69 18.71 18.90 0.0M
2023-07-27 18.62 19.69 17.97 19.69 0.0M
2023-07-26 19.49 19.49 18.61 18.85 0.0M
2023-07-25 19.46 19.49 18.49 19.49 0.0M
2023-07-24 19.47 19.47 18.51 19.46 0.0M
2023-07-21 18.05 19.47 18.05 19.47 0.0M
2023-07-20 19.00 19.00 18.52 18.55 0.0M
2023-07-19 19.50 19.50 18.32 19.00 0.0M
2023-07-18 19.20 19.50 19.19 19.26 0.0M
2023-07-17 19.29 20.19 19.29 20.19 0.0M
2023-07-14 19.30 19.50 19.29 19.31 0.0M
2023-07-13 19.71 20.47 19.70 20.30 0.0M
2023-07-12 19.90 19.90 19.60 19.60 0.0M
2023-07-11 19.68 20.60 19.68 19.68 0.0M
2023-07-10 21.00 21.00 20.65 20.68 0.0M
2023-07-07 21.70 21.70 21.50 21.59 0.0M
2023-07-06 22.35 24.50 21.75 21.94 0.0M
2023-07-05 22.55 22.55 22.55 22.55 0.0M
2023-07-04 22.80 22.95 22.50 22.60 0.0M
2023-07-03 21.05 23.39 21.05 22.67 0.0M
2023-06-30 21.00 21.96 19.96 21.28 0.0M
2023-06-28 20.00 20.00 20.00 20.00 0.0M
2023-06-26 19.85 20.15 19.30 19.55 0.0M
2023-06-23 20.05 20.40 19.60 20.39 0.0M
2023-06-22 21.99 21.99 20.20 20.30 0.0M
2023-06-21 20.32 20.32 20.30 20.30 0.0M
2023-06-20 20.20 20.85 20.20 20.40 0.0M
2023-06-19 21.30 21.50 20.45 20.46 0.0M
2023-06-16 21.50 21.75 20.25 21.34 0.0M
2023-06-15 20.50 21.17 20.25 20.64 0.0M
2023-06-14 21.15 21.25 20.55 20.72 0.0M
2023-06-13 23.79 23.79 21.00 21.41 0.0M
2023-06-12 20.23 21.71 20.23 21.71 0.0M
2023-06-09 20.05 20.45 19.62 19.74 0.0M
2023-06-08 20.10 20.60 20.00 20.10 0.0M
2023-06-07 21.68 21.68 19.72 20.12 0.0M
2023-06-06 20.60 20.60 20.10 20.11 0.0M
2023-06-05 20.80 20.80 20.30 20.48 0.0M
2023-06-02 19.89 20.47 19.86 19.86 0.0M
2023-06-01 19.26 20.45 19.26 19.50 0.0M
2023-05-31 20.75 21.05 20.20 20.26 0.0M
2023-05-30 21.75 21.78 21.22 21.24 0.0M
2023-05-29 22.45 22.88 21.86 22.32 0.0M
2023-05-26 22.47 23.18 22.47 22.50 0.0M
2023-05-25 24.36 24.36 22.59 22.89 0.0M
2023-05-24 24.83 25.00 23.36 23.42 0.0M
2023-05-23 22.50 24.69 22.40 24.58 0.0M
2023-05-22 24.15 24.15 23.13 23.52 0.0M
2023-05-19 24.55 24.80 22.90 23.51 0.0M
2023-05-18 23.47 24.06 22.27 24.01 0.1M
2023-05-17 22.20 22.93 22.00 22.92 0.0M
2023-05-16 21.79 21.84 21.78 21.84 0.0M
2023-05-15 19.95 20.80 19.95 20.80 0.0M
2023-05-12 21.13 21.13 19.80 19.87 0.0M
2023-05-11 20.80 20.80 20.35 20.35 0.0M
2023-05-10 20.01 20.35 19.81 19.97 0.0M
2023-05-09 20.70 21.40 20.20 20.47 0.0M
2023-05-08 20.42 20.99 20.42 20.70 0.0M
2023-05-05 21.99 21.99 20.12 20.94 0.0M
2023-05-04 21.30 21.99 20.25 20.97 0.0M
2023-05-03 22.22 22.22 21.18 21.26 0.0M
2023-05-02 21.03 22.43 21.03 21.66 0.0M
2023-04-28 22.05 22.50 22.05 22.05 0.0M
2023-04-27 22.30 22.87 22.05 22.06 0.0M
2023-04-26 23.05 23.10 21.56 22.37 0.0M
2023-04-25 22.03 22.53 21.21 22.30 0.0M
2023-04-24 19.50 21.47 19.46 21.46 0.0M
2023-04-21 21.85 21.85 19.88 20.45 0.0M
2023-04-20 21.88 22.85 20.79 20.92 0.0M
2023-04-19 20.85 21.94 20.05 21.88 0.0M
2023-04-18 22.95 23.05 20.87 20.93 0.0M
2023-04-17 21.75 21.96 20.65 21.96 0.0M
2023-04-13 20.80 21.89 20.40 20.92 0.0M
2023-04-12 21.10 22.00 20.20 21.42 0.0M
2023-04-11 22.30 22.30 20.61 21.22 0.0M
2023-04-10 22.49 23.81 21.55 21.56 0.0M
2023-04-06 20.55 22.68 20.55 22.68 0.0M
2023-04-05 21.48 22.47 21.48 21.60 0.0M
2023-04-03 22.61 22.61 22.61 22.61 0.0M
2023-03-31 23.80 23.80 23.80 23.80 0.0M
2023-03-29 27.67 27.67 25.05 25.05 0.0M
2023-03-28 26.36 26.36 26.36 26.36 0.0M
2023-03-27 25.11 25.11 24.59 25.11 0.0M
2023-03-24 23.92 23.92 23.92 23.92 0.0M
2023-03-23 22.75 22.79 21.75 22.79 0.0M
2023-03-22 21.10 21.12 18.75 20.72 0.0M
2023-03-21 17.95 19.25 17.30 19.20 0.0M
2023-03-20 20.52 20.52 17.47 17.50 0.0M
2023-03-17 17.60 18.66 17.60 18.66 0.0M
2023-03-16 17.11 17.21 16.97 16.97 0.0M
2023-03-15 17.50 17.50 17.26 17.35 0.0M
2023-03-14 17.70 17.94 16.86 16.86 0.0M
2023-03-13 18.05 18.06 17.06 17.78 0.0M
2023-03-10 18.60 18.60 18.49 18.49 0.0M
2023-03-09 20.50 20.70 18.82 18.82 0.0M
2023-03-08 17.12 19.03 17.11 19.03 0.0M
2023-03-06 17.35 17.35 17.30 17.30 0.0M
2023-03-03 17.75 18.70 17.09 17.75 0.0M
2023-03-02 17.21 17.21 17.00 17.00 0.0M
2023-03-01 17.60 17.60 16.74 17.60 0.0M
2023-02-28 16.10 17.70 16.10 17.65 0.0M
2023-02-27 19.40 19.40 17.30 17.45 0.0M
2023-02-24 17.55 19.00 17.30 18.55 0.0M
2023-02-23 17.75 18.85 17.00 17.80 0.0M
2023-02-22 17.05 18.90 16.25 17.85 0.0M
2023-02-21 19.50 19.50 16.75 17.20 0.0M
2023-02-20 19.00 19.00 17.65 17.95 0.0M
2023-02-17 17.35 19.60 16.50 19.50 0.0M
2023-02-16 18.70 18.70 17.15 17.85 0.0M
2023-02-15 15.90 17.45 15.35 17.45 0.0M
2023-02-14 16.25 16.30 15.60 15.90 0.0M
2023-02-13 17.10 17.10 16.75 16.75 0.0M
2023-02-10 16.80 17.70 16.75 16.75 0.0M
2023-02-09 15.50 16.35 15.10 16.35 0.0M
2023-02-08 14.60 15.15 14.50 14.90 0.0M
2023-02-07 16.05 16.05 14.60 15.20 0.0M
2023-02-06 15.20 15.35 14.90 14.90 0.0M
2023-02-03 15.20 15.70 14.65 14.65 0.0M
2023-02-02 15.35 15.35 14.95 15.10 0.0M
2023-02-01 15.80 16.05 15.40 15.40 0.0M
2023-01-31 15.60 15.90 15.50 15.70 0.0M
2023-01-30 15.50 15.95 15.30 15.30 0.0M
2023-01-27 15.95 16.15 15.45 16.10 0.0M
2023-01-25 15.90 16.30 15.45 16.25 0.0M
2023-01-24 16.45 16.45 15.95 16.10 0.0M
2023-01-23 16.35 16.80 16.05 16.65 0.0M
2023-01-20 16.55 17.20 16.25 16.40 0.0M
2023-01-19 16.85 16.85 16.25 16.55 0.0M
2023-01-18 17.25 17.25 15.85 17.05 0.0M
2023-01-16 15.60 16.45 15.60 16.45 0.0M
2023-01-13 15.55 15.85 15.20 15.70 0.0M
2023-01-12 15.55 15.70 15.25 15.65 0.0M
2023-01-11 16.20 16.20 15.75 15.85 0.0M
2023-01-10 17.10 17.15 16.45 16.55 0.0M
2023-01-09 18.30 18.30 17.05 17.30 0.0M
2023-01-06 18.20 18.20 16.95 17.90 0.0M
2023-01-05 17.85 17.85 17.60 17.60 0.0M
2023-01-04 18.40 18.70 18.25 18.45 0.0M
2023-01-03 18.50 19.15 18.25 18.55 0.0M
2023-01-02 20.00 20.00 18.15 18.35 0.0M