Phosphate Company Ltd (THEH)

THEH
🏛️ 인도 →
150.00
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
2022-12-30 89.00 89.00 89.00 89.00 0.0M
2022-12-29 89.75 89.75 89.75 89.75 0.0M
2022-12-28 90.00 94.00 89.70 89.70 0.0M
2022-12-27 85.55 94.45 85.55 94.40 0.0M
2022-12-26 86.00 90.00 86.00 90.00 0.0M
2022-12-23 94.70 94.70 90.50 90.50 0.0M
2022-12-22 90.20 90.20 90.00 90.20 0.0M
2022-12-21 92.70 92.70 90.00 90.20 0.0M
2022-12-20 91.55 91.55 86.00 89.90 0.0M
2022-12-19 86.05 87.20 86.05 87.20 0.0M
2022-12-16 83.05 83.05 83.05 83.05 0.0M
2022-12-15 84.25 84.25 84.25 84.25 0.0M
2022-12-14 88.00 88.00 84.60 85.50 0.0M
2022-12-13 88.95 88.95 88.95 88.95 0.0M
2022-12-12 77.00 84.90 77.00 84.90 0.0M
2022-12-09 77.20 80.95 77.20 80.95 0.0M
2022-12-07 77.05 80.95 77.05 80.95 0.0M
2022-12-06 79.00 79.00 79.00 79.00 0.0M
2022-12-05 81.00 81.00 81.00 81.00 0.0M
2022-12-02 81.00 81.00 81.00 81.00 0.0M
2022-12-01 81.10 81.10 81.10 81.10 0.0M
2022-11-30 84.95 84.95 84.95 84.95 0.0M
2022-11-29 84.90 84.90 84.75 84.75 0.0M
2022-11-28 86.00 86.00 84.95 84.95 0.0M
2022-11-24 89.85 89.85 87.95 87.95 0.0M
2022-11-23 89.85 89.85 89.85 89.85 0.0M
2022-11-22 89.90 89.90 89.90 89.90 0.0M
2022-11-21 89.95 89.95 89.95 89.95 0.0M
2022-11-16 89.95 89.95 89.95 89.95 0.0M
2022-11-15 85.95 85.95 85.95 85.95 0.0M
2022-11-14 82.90 82.90 82.90 82.90 0.0M
2022-11-11 79.00 79.00 76.30 79.00 0.0M
2022-11-10 80.00 80.00 78.20 80.00 0.0M
2022-11-09 81.05 81.15 81.05 81.15 0.0M
2022-11-07 84.20 85.10 84.20 85.10 0.0M
2022-11-04 84.20 84.20 84.20 84.20 0.0M
2022-11-02 90.00 94.00 87.60 87.60 0.0M
2022-11-01 90.00 90.00 90.00 90.00 0.0M
2022-10-31 92.70 92.70 86.05 86.05 0.0M
2022-10-28 86.50 90.00 86.50 90.00 0.0M
2022-10-27 91.30 91.30 91.00 91.00 0.0M
2022-10-25 84.00 87.00 84.00 87.00 0.0M
2022-10-21 88.30 88.30 88.30 88.30 0.0M
2022-10-20 88.35 88.35 84.15 84.15 0.0M
2022-10-19 84.15 84.15 84.15 84.15 0.0M
2022-10-17 88.45 88.45 88.45 88.45 0.0M
2022-10-12 93.00 93.00 93.00 93.00 0.0M
2022-10-10 97.70 97.70 97.70 97.70 0.0M
2022-10-07 93.10 93.15 93.10 93.10 0.0M
2022-10-06 99.00 99.00 98.00 98.00 0.0M
2022-10-03 93.90 94.35 93.90 94.35 0.0M
2022-09-30 89.95 89.95 89.95 89.95 0.0M
2022-09-29 86.45 86.45 86.45 86.45 0.0M
2022-09-28 85.55 91.00 85.55 91.00 0.0M
2022-09-27 90.30 90.30 90.00 90.00 0.0M
2022-09-26 99.75 99.75 90.25 90.30 0.0M
2022-09-23 95.00 96.00 95.00 95.00 0.0M
2022-09-22 100.00 100.00 100.00 100.00 0.0M
2022-09-21 100.00 100.00 100.00 100.00 0.0M
2022-09-20 104.85 104.85 95.10 104.75 0.0M
2022-09-19 100.00 100.00 100.00 100.00 0.0M
2022-09-16 105.00 105.00 101.85 101.85 0.0M
2022-09-14 106.00 106.00 106.00 106.00 0.0M
2022-09-13 108.00 108.00 100.00 106.95 0.0M
2022-09-12 109.20 109.20 99.05 103.90 0.0M
2022-09-09 105.00 105.00 104.00 104.00 0.0M
2022-09-08 102.45 102.45 102.45 102.45 0.0M
2022-09-07 102.40 102.40 97.60 97.60 0.0M
2022-09-06 96.90 97.55 96.80 97.55 0.0M
2022-09-05 85.60 92.95 85.60 92.95 0.0M
2022-08-30 88.90 88.90 88.90 88.90 0.0M
2022-08-29 88.90 88.90 88.90 88.90 0.0M
2022-08-26 88.90 88.90 88.90 88.90 0.0M
2022-08-25 84.90 89.05 84.90 89.00 0.0M
2022-08-24 85.10 89.35 85.10 89.35 0.0M
2022-08-23 85.10 85.10 85.10 85.10 0.0M
2022-08-22 82.60 82.60 81.05 81.05 0.0M
2022-08-19 82.60 82.60 82.60 82.60 0.0M
2022-08-18 90.95 90.95 82.60 82.60 0.0M
2022-08-17 86.95 86.95 86.90 86.90 0.0M
2022-08-16 83.20 83.25 83.15 83.25 0.0M
2022-08-12 94.80 94.80 87.50 87.50 0.0M
2022-08-10 83.20 91.90 83.20 91.90 0.0M
2022-08-08 87.55 87.55 87.55 87.55 0.0M
2022-08-05 91.90 92.00 91.90 92.00 0.0M
2022-08-03 88.30 88.30 88.30 88.30 0.0M
2022-07-29 84.10 84.10 84.10 84.10 0.0M
2022-07-28 85.00 85.00 84.10 84.10 0.0M
2022-07-27 85.20 85.20 85.20 85.20 0.0M
2022-07-22 84.05 89.25 84.05 89.25 0.0M
2022-07-21 85.00 85.00 85.00 85.00 0.0M
2022-07-20 85.55 86.05 85.55 86.05 0.0M
2022-07-19 93.40 93.40 85.00 90.00 0.0M
2022-07-18 89.00 89.00 89.00 89.00 0.0M
2022-07-14 93.65 93.65 93.65 93.65 0.0M
2022-07-13 89.35 89.35 89.35 89.35 0.0M
2022-07-12 94.00 94.00 94.00 94.00 0.0M
2022-07-11 93.95 93.95 93.95 93.95 0.0M
2022-07-08 98.85 98.85 89.50 89.50 0.0M
2022-07-06 99.00 99.00 94.20 94.20 0.0M
2022-07-05 89.75 99.15 89.75 99.15 0.0M
2022-07-04 94.50 94.50 94.45 94.45 0.0M
2022-07-01 93.00 93.00 90.00 90.00 0.0M
2022-06-30 93.95 93.95 93.95 93.95 0.0M
2022-06-29 89.50 89.50 89.50 89.50 0.0M
2022-06-27 89.45 89.45 85.25 85.25 0.0M
2022-06-24 85.15 85.25 85.15 85.25 0.0M
2022-06-23 89.60 89.60 89.60 89.60 0.0M
2022-06-22 93.00 93.00 85.15 85.35 0.0M
2022-06-21 93.00 93.00 89.10 89.10 0.0M
2022-06-20 93.45 93.45 93.45 93.45 0.0M
2022-06-17 89.95 89.95 89.05 89.05 0.0M
2022-06-15 86.55 86.55 86.40 86.40 0.0M
2022-06-14 90.90 90.90 90.90 90.90 0.0M
2022-06-13 96.40 96.40 95.65 95.65 0.0M
2022-06-10 88.00 91.95 84.10 91.95 0.0M
2022-06-09 86.00 92.85 86.00 88.00 0.0M
2022-06-08 84.45 88.50 84.45 88.50 0.0M
2022-06-07 84.10 84.35 84.10 84.35 0.0M
2022-06-03 88.35 88.40 88.35 88.40 0.0M
2022-06-02 92.95 92.95 92.95 92.95 0.0M
2022-06-01 97.80 97.80 97.80 97.80 0.0M
2022-05-31 88.60 97.80 88.60 97.80 0.0M
2022-05-30 93.90 93.90 89.30 93.20 0.0M
2022-05-27 94.00 94.00 86.40 93.95 0.0M
2022-05-26 90.90 90.90 90.90 90.90 0.0M
2022-05-25 95.10 95.10 95.00 95.00 0.0M
2022-05-24 100.05 100.05 100.00 100.00 0.0M
2022-05-23 105.00 105.00 100.05 100.05 0.0M
2022-05-20 112.00 112.00 105.00 105.00 0.0M
2022-05-19 107.70 107.75 107.50 107.50 0.0M
2022-05-18 97.60 102.65 97.60 102.65 0.0M
2022-05-17 102.70 102.70 102.70 102.70 0.0M
2022-05-16 108.10 108.10 108.10 108.10 0.0M
2022-05-13 109.35 109.35 108.10 108.10 0.0M
2022-05-11 109.35 109.35 109.35 109.35 0.0M
2022-05-10 115.10 115.10 115.10 115.10 0.0M
2022-05-09 115.00 115.00 115.00 115.00 0.0M
2022-05-06 115.00 115.00 115.00 115.00 0.0M
2022-05-05 118.75 118.75 118.75 118.75 0.0M
2022-05-04 126.00 126.00 125.00 125.00 0.0M
2022-05-02 126.35 126.50 126.00 126.00 0.0M
2022-04-29 120.35 126.35 120.35 126.35 0.0M
2022-04-28 120.35 120.35 120.35 120.35 0.0M
2022-04-27 114.65 114.65 114.65 114.65 0.0M
2022-04-26 109.20 109.20 109.00 109.20 0.0M
2022-04-25 108.00 108.00 104.00 104.00 0.0M
2022-04-22 105.30 105.30 105.30 105.30 0.0M
2022-04-21 100.50 101.20 100.35 100.35 0.0M
2022-04-20 113.95 113.95 105.60 105.60 0.0M
2022-04-19 118.40 118.40 110.90 110.90 0.0M
2022-04-18 113.35 113.35 104.00 112.85 0.0M
2022-04-13 114.00 114.00 103.30 108.00 0.0M
2022-04-12 103.50 108.65 103.50 108.65 0.0M
2022-04-11 99.00 103.50 99.00 103.50 0.0M
2022-04-08 103.00 103.00 98.65 98.65 0.0M
2022-04-07 106.35 106.35 103.75 103.75 0.0M
2022-04-06 100.50 101.30 100.50 101.30 0.0M
2022-04-05 99.00 99.00 96.50 96.50 0.0M
2022-04-04 99.00 99.00 99.00 99.00 0.0M
2022-04-01 96.00 96.00 96.00 96.00 0.0M
2022-03-31 84.50 93.00 84.50 93.00 0.0M
2022-03-28 88.80 88.80 88.80 88.80 0.0M
2022-03-25 88.75 88.80 88.75 88.80 0.0M
2022-03-24 88.95 88.95 88.85 88.85 0.0M
2022-03-23 84.90 84.90 84.90 84.90 0.0M
2022-03-22 89.30 89.30 84.90 84.90 0.0M
2022-03-21 98.70 98.70 89.35 89.35 0.0M
2022-03-17 94.05 94.15 94.05 94.05 0.0M
2022-03-16 99.00 99.00 98.90 98.90 0.0M
2022-03-15 98.95 99.00 98.95 99.00 0.0M
2022-03-14 96.00 96.00 95.55 95.55 0.0M
2022-03-11 100.05 100.50 100.05 100.50 0.0M
2022-03-10 110.25 110.25 100.05 100.05 0.0M
2022-03-09 106.05 106.05 105.00 105.00 0.0M
2022-03-04 101.00 101.00 101.00 101.00 0.0M
2022-03-03 99.00 101.00 99.00 101.00 0.0M
2022-03-02 101.00 101.00 99.00 99.00 0.0M
2022-02-28 102.90 102.90 102.90 102.90 0.0M
2022-02-25 100.00 100.00 98.00 98.00 0.0M
2022-02-24 95.25 95.25 95.25 95.25 0.0M
2022-02-23 100.25 100.25 100.25 100.25 0.0M
2022-02-22 95.50 96.00 93.80 95.50 0.0M
2022-02-21 100.20 100.20 95.25 95.25 0.0M
2022-02-18 100.25 100.25 100.25 100.25 0.0M
2022-02-17 115.00 115.00 105.50 105.50 0.0M
2022-02-16 111.10 116.00 111.05 111.05 0.0M
2022-02-15 116.85 116.85 116.85 116.85 0.0M
2022-02-14 123.35 123.35 120.00 123.00 0.0M
2022-02-11 117.50 117.50 117.50 117.50 0.0M
2022-02-10 111.95 111.95 111.95 111.95 0.0M
2022-02-09 106.65 106.65 106.65 106.65 0.0M
2022-02-08 101.00 101.60 95.00 101.60 0.0M
2022-02-07 96.80 96.80 96.70 96.80 0.0M
2022-02-04 88.00 92.40 88.00 92.20 0.0M
2022-02-03 88.20 88.20 88.00 88.00 0.0M
2022-02-02 84.00 84.00 84.00 84.00 0.0M
2022-02-01 80.00 80.00 80.00 80.00 0.0M
2022-01-31 80.00 80.00 80.00 80.00 0.0M
2022-01-28 84.00 84.00 84.00 84.00 0.0M
2022-01-27 80.00 80.00 80.00 80.00 0.0M
2022-01-24 92.00 92.00 84.10 84.10 0.0M
2022-01-21 88.65 88.65 85.00 88.50 0.0M
2022-01-20 78.10 84.50 78.10 84.50 0.0M
2022-01-19 80.50 80.50 80.50 80.50 0.0M
2022-01-18 88.00 88.00 84.05 84.05 0.0M
2022-01-17 88.00 88.00 88.00 88.00 0.0M
2022-01-14 87.00 88.00 87.00 88.00 0.0M
2022-01-13 89.00 89.00 86.00 87.00 0.0M
2022-01-12 85.00 88.45 85.00 85.00 0.0M
2022-01-11 81.00 84.25 81.00 84.25 0.0M
2022-01-10 84.00 84.20 84.00 84.20 0.0M
2022-01-06 76.00 84.00 76.00 84.00 0.0M
2022-01-05 79.95 80.00 77.60 80.00 0.0M
2022-01-04 81.65 81.65 81.65 81.65 0.0M
2022-01-03 85.90 85.90 85.90 85.90 0.0M