Owais Metal and Mineral Processing (OWAI)

OWAI
🏛️ 인도 →
507.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 425.00 507.10 415.05 507.10 0.1M
2025-09-30 434.45 434.45 415.00 422.60 0.0M
2025-09-29 437.00 443.00 431.10 434.45 0.0M
2025-09-26 438.00 447.70 425.00 426.65 0.0M
2025-09-25 441.90 453.85 432.00 436.05 0.0M
2025-09-24 469.85 469.85 439.00 441.45 0.0M
2025-09-23 470.50 472.00 462.00 463.00 0.0M
2025-09-22 482.00 487.90 461.70 469.20 0.0M
2025-09-19 488.95 490.00 484.30 486.90 0.0M
2025-09-18 482.00 499.10 482.00 490.55 0.0M
2025-09-17 496.00 509.00 480.00 484.00 0.0M
2025-09-16 491.00 500.00 485.10 497.15 0.0M
2025-09-15 502.50 510.00 483.90 487.20 0.0M
2025-09-12 485.00 499.00 485.00 492.55 0.0M
2025-09-11 517.50 519.50 472.00 478.85 0.0M
2025-09-10 511.00 525.00 505.00 512.45 0.0M
2025-09-09 479.95 517.00 474.20 507.80 0.0M
2025-09-08 432.30 475.00 432.30 469.30 0.0M
2025-09-05 419.95 433.90 419.95 431.70 0.0M
2025-09-04 424.15 428.15 412.25 417.90 0.0M
2025-09-03 437.00 440.00 415.00 416.50 0.0M
2025-09-02 458.00 458.00 412.40 427.10 0.0M
2025-09-01 458.85 465.00 443.00 446.80 0.0M
2025-08-29 447.15 454.75 440.00 442.95 0.0M
2025-08-28 450.00 466.80 444.00 447.15 0.0M
2025-08-26 459.15 459.15 445.00 448.40 0.0M
2025-08-25 476.95 476.95 445.00 459.15 0.0M
2025-08-22 485.50 486.90 456.00 467.15 0.0M
2025-08-21 500.00 500.00 485.00 490.50 0.0M
2025-08-20 485.00 500.00 477.00 493.40 0.0M
2025-08-19 496.45 510.00 470.00 482.30 0.0M
2025-08-18 470.00 549.00 464.60 496.45 0.0M
2025-08-14 470.00 475.10 453.15 464.60 0.0M
2025-08-13 478.00 493.00 445.00 453.15 0.0M
2025-08-12 470.00 510.95 470.00 476.80 0.0M
2025-08-11 437.85 470.00 400.00 455.75 0.1M
2025-08-08 467.85 479.70 421.00 437.85 0.0M
2025-08-07 461.55 480.00 461.55 467.85 0.0M
2025-08-06 498.00 498.00 460.00 470.55 0.0M
2025-08-05 520.00 521.00 479.50 492.65 0.0M
2025-08-04 502.50 525.00 502.50 509.10 0.0M
2025-08-01 505.80 510.00 493.10 497.80 0.0M
2025-07-31 464.45 501.15 460.00 500.70 0.0M
2025-07-30 478.80 498.50 454.90 477.30 0.0M
2025-07-29 476.00 500.00 473.80 478.80 0.0M
2025-07-28 541.00 541.00 496.40 498.70 0.0M
2025-07-25 513.00 539.00 500.50 522.50 0.0M
2025-07-24 489.95 514.90 465.90 514.90 0.1M
2025-07-23 490.50 511.00 490.10 490.40 0.1M
2025-07-22 540.00 556.00 515.90 515.90 0.0M
2025-07-21 570.00 570.10 532.35 543.05 0.0M
2025-07-18 580.00 580.00 560.35 560.35 0.0M
2025-07-17 571.75 571.75 571.70 571.75 0.0M
2025-07-16 560.55 560.55 552.00 560.55 0.0M
2025-07-15 552.00 552.00 549.55 549.60 0.0M
2025-07-14 570.00 570.00 558.00 560.75 0.0M
2025-07-11 561.25 569.00 561.25 561.25 0.0M
2025-07-10 586.00 586.00 572.70 572.70 0.0M
2025-07-09 600.00 600.00 584.35 584.35 0.0M
2025-07-08 596.25 596.25 596.25 596.25 0.0M
2025-07-07 575.00 584.60 575.00 584.60 0.0M
2025-07-04 573.15 573.15 573.15 573.15 0.0M
2025-07-03 552.00 561.95 551.85 561.95 0.0M
2025-07-02 570.00 570.00 562.95 562.95 0.0M
2025-07-01 574.40 574.45 574.40 574.40 0.0M
2025-06-30 585.00 585.00 574.50 574.50 0.0M
2025-06-27 583.00 586.10 583.00 585.95 0.0M
2025-06-26 600.00 600.00 594.90 594.90 0.0M
2025-06-25 586.00 608.30 586.00 607.00 0.0M
2025-06-24 596.40 596.40 596.40 596.40 0.0M
2025-06-23 608.55 608.55 608.55 608.55 0.0M
2025-06-20 620.95 620.95 620.95 620.95 0.0M
2025-06-19 633.60 633.60 633.60 633.60 0.0M
2025-06-18 646.50 646.50 646.50 646.50 0.0M
2025-06-17 659.70 659.70 659.70 659.70 0.0M
2025-06-16 673.15 673.15 673.15 673.15 0.0M
2025-06-13 686.85 686.85 686.85 686.85 0.0M
2025-06-12 707.00 707.90 680.00 700.85 0.0M
2025-06-11 668.00 675.05 663.95 675.05 0.0M
2025-06-10 642.95 642.95 625.20 642.95 0.0M
2025-06-09 601.00 612.35 601.00 612.35 0.0M
2025-06-06 561.90 587.50 539.00 583.20 0.0M
2025-06-05 567.00 567.00 538.00 560.55 0.0M
2025-06-04 574.00 574.00 540.05 560.10 0.0M
2025-06-03 574.00 583.00 552.10 561.95 0.0M
2025-06-02 565.00 585.00 553.00 574.15 0.0M
2025-05-30 541.15 578.00 530.20 573.65 0.1M
2025-05-29 562.00 569.50 556.15 558.10 0.0M
2025-05-28 561.25 589.50 561.25 585.40 0.1M
2025-05-27 590.75 590.75 590.75 590.75 0.0M
2025-05-26 621.85 621.85 621.85 621.85 0.0M
2025-05-23 653.00 658.00 647.50 654.55 0.0M
2025-05-22 632.15 647.90 630.00 635.05 0.0M
2025-05-21 659.00 674.00 625.00 642.35 0.0M
2025-05-20 634.60 670.00 620.00 656.00 0.0M
2025-05-19 695.20 695.20 647.50 647.50 0.0M
2025-05-16 681.00 698.00 670.00 681.55 0.0M
2025-05-15 666.65 666.65 660.00 666.65 0.0M
2025-05-14 604.75 634.95 604.75 634.95 0.0M
2025-05-13 599.00 611.90 595.00 604.75 0.0M
2025-05-12 603.00 603.25 585.00 597.55 0.0M
2025-05-09 574.55 574.55 574.55 574.55 0.0M
2025-05-08 586.25 586.25 586.25 586.25 0.0M
2025-05-07 598.20 598.20 598.20 598.20 0.0M
2025-05-06 610.40 610.40 610.40 610.40 0.0M
2025-05-05 622.85 622.85 622.85 622.85 0.0M
2025-05-02 635.55 635.55 635.55 635.55 0.0M
2025-04-30 648.50 648.50 648.50 648.50 0.0M
2025-04-29 661.70 661.70 661.70 661.70 0.0M
2025-04-28 675.20 675.20 675.20 675.20 0.0M
2025-04-25 700.00 700.00 688.95 688.95 0.0M
2025-04-24 703.00 703.00 703.00 703.00 0.0M
2025-04-23 689.25 689.25 689.25 689.25 0.0M
2025-04-22 675.75 675.75 675.75 675.75 0.0M
2025-04-21 662.50 662.50 662.50 662.50 0.0M
2025-04-17 649.55 649.55 649.55 649.55 0.0M
2025-04-16 636.85 636.85 636.85 636.85 0.0M
2025-04-15 624.40 624.40 624.40 624.40 0.0M
2025-04-11 606.00 612.20 606.00 612.20 0.0M
2025-04-09 605.45 605.45 600.00 600.20 0.0M
2025-04-08 593.60 593.60 593.60 593.60 0.0M
2025-04-07 593.00 593.00 582.00 582.00 0.0M
2025-04-04 593.85 593.85 593.85 593.85 0.0M
2025-04-03 582.25 582.25 582.25 582.25 0.0M
2025-04-02 570.85 570.85 570.85 570.85 0.0M
2025-04-01 559.70 559.70 559.70 559.70 0.0M
2025-03-28 548.75 548.75 548.75 548.75 0.0M
2025-03-27 559.95 559.95 559.95 559.95 0.0M
2025-03-26 571.35 571.35 571.35 571.35 0.0M
2025-03-25 583.00 583.00 583.00 583.00 0.0M
2025-03-24 555.25 555.25 555.25 555.25 0.0M
2025-03-21 528.85 528.85 528.85 528.85 0.0M
2025-03-20 503.70 503.70 503.70 503.70 0.0M
2025-03-19 470.00 479.75 455.00 479.75 0.0M
2025-03-18 460.00 479.00 449.30 456.95 0.0M
2025-03-17 517.95 548.85 471.05 472.95 0.1M
2025-03-13 532.00 558.00 528.60 532.95 0.0M
2025-03-12 566.00 574.00 452.55 526.15 0.1M
2025-03-11 585.90 589.90 555.00 564.65 0.0M
2025-03-10 620.00 620.00 582.00 585.05 0.1M
2025-03-07 617.90 657.00 610.50 625.70 0.1M
2025-03-06 603.15 618.95 603.15 615.35 0.0M
2025-03-05 609.00 629.95 587.00 598.80 0.0M
2025-03-04 569.00 610.00 550.00 601.35 0.0M
2025-03-03 604.05 604.05 561.50 574.65 0.0M
2025-02-28 624.75 669.95 590.00 598.85 0.0M
2025-02-27 635.00 650.00 612.00 624.80 0.0M
2025-02-25 651.65 685.00 629.00 651.20 0.0M
2025-02-24 673.00 694.95 629.00 651.65 0.0M
2025-02-21 681.05 730.00 681.05 705.95 0.0M
2025-02-20 680.00 700.00 655.00 690.90 0.0M
2025-02-19 600.05 695.70 586.00 681.35 0.0M
2025-02-18 655.00 675.10 600.00 609.90 0.1M
2025-02-17 730.00 764.90 642.05 688.80 0.0M
2025-02-14 752.20 761.00 716.00 738.70 0.0M
2025-02-13 759.00 788.60 740.00 754.05 0.0M
2025-02-12 760.00 794.00 735.00 741.85 0.1M
2025-02-11 702.00 816.00 640.00 774.50 0.1M
2025-02-10 791.05 791.05 687.05 702.15 0.1M
2025-02-07 807.00 823.00 790.00 800.55 0.0M
2025-02-06 815.00 832.00 795.00 811.45 0.0M
2025-02-05 820.00 825.00 800.00 804.55 0.0M
2025-02-04 814.00 830.40 809.00 818.65 0.0M
2025-02-03 810.00 820.00 801.00 803.35 0.0M
2025-02-01 862.00 902.00 787.00 833.10 0.0M
2025-01-31 900.00 900.00 840.10 850.05 0.0M
2025-01-30 922.50 925.00 876.00 880.20 0.0M
2025-01-29 880.00 930.00 880.00 906.70 0.0M
2025-01-28 800.80 906.45 760.00 875.10 0.0M
2025-01-27 830.00 830.00 795.10 800.80 0.0M
2025-01-24 845.00 860.00 830.00 847.60 0.0M
2025-01-23 870.00 883.40 845.00 855.60 0.0M
2025-01-22 925.00 932.00 853.00 872.65 0.0M
2025-01-21 942.20 942.20 905.10 922.80 0.0M
2025-01-20 950.95 962.00 940.00 941.10 0.0M
2025-01-17 940.00 960.00 930.00 945.70 0.0M
2025-01-16 942.00 960.00 930.15 946.50 0.0M
2025-01-15 969.00 969.00 930.00 943.75 0.0M
2025-01-14 925.10 971.00 925.00 944.15 0.0M
2025-01-13 1,011.00 1,019.95 908.70 925.10 0.1M
2025-01-10 1,132.80 1,132.80 1,055.00 1,063.75 0.0M
2025-01-09 1,199.00 1,224.00 1,063.20 1,112.40 0.1M
2025-01-08 910.05 1,103.30 867.70 1,092.50 0.1M
2025-01-07 925.00 965.00 907.70 919.45 0.0M
2025-01-06 991.50 1,000.00 896.70 905.00 0.1M
2025-01-03 1,022.75 1,035.00 988.00 991.30 0.0M
2025-01-02 1,009.00 1,019.90 1,001.20 1,004.50 0.0M
2025-01-01 1,022.00 1,022.50 1,004.00 1,008.15 0.0M