Sri KPR Industries Ltd (KPRI)

KPRI
🏛️ 인도 →
26.07
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 22.98 26.29 21.53 23.51 0.1M
2023-12-28 23.39 23.39 20.00 21.91 0.0M
2023-12-27 23.78 23.80 22.50 22.72 0.0M
2023-12-26 22.74 23.40 22.00 22.61 0.0M
2023-12-22 21.90 23.80 21.36 22.64 0.0M
2023-12-21 21.88 21.88 21.00 21.35 0.0M
2023-12-20 21.75 22.99 20.60 20.80 0.0M
2023-12-19 21.50 22.60 20.36 21.70 0.0M
2023-12-18 20.31 21.00 20.18 20.98 0.0M
2023-12-15 20.85 21.78 20.00 20.23 0.0M
2023-12-14 20.90 21.00 20.20 20.42 0.0M
2023-12-13 21.49 21.49 20.60 20.67 0.0M
2023-12-12 20.54 21.42 20.54 20.60 0.0M
2023-12-11 21.74 21.74 20.22 20.68 0.0M
2023-12-08 20.90 21.00 20.14 20.78 0.0M
2023-12-07 21.16 21.16 20.10 20.35 0.0M
2023-12-06 21.45 21.45 20.17 20.24 0.0M
2023-12-05 21.36 21.90 20.31 20.52 0.0M
2023-12-04 20.99 22.00 20.65 20.94 0.0M
2023-12-01 21.19 21.77 20.65 20.78 0.0M
2023-11-30 22.48 22.48 20.50 21.19 0.0M
2023-11-29 21.40 22.00 20.20 21.06 0.0M
2023-11-28 21.50 21.50 20.10 20.63 0.0M
2023-11-24 21.77 21.77 18.10 20.70 0.0M
2023-11-23 21.99 21.99 20.21 20.85 0.0M
2023-11-22 21.50 22.40 20.44 21.15 0.0M
2023-11-21 23.10 23.10 21.40 21.51 0.0M
2023-11-20 26.30 26.30 19.80 22.09 0.0M
2023-11-17 24.80 25.00 22.66 22.78 0.0M
2023-11-16 20.90 23.95 20.90 23.46 0.1M
2023-11-15 20.05 20.99 19.67 20.03 0.0M
2023-11-13 20.50 20.50 19.34 19.93 0.0M
2023-11-12 19.21 20.89 19.21 20.08 0.0M
2023-11-10 19.69 21.00 18.74 19.21 0.0M
2023-11-09 18.91 21.15 18.10 19.67 0.0M
2023-11-08 18.80 19.90 18.80 19.30 0.0M
2023-11-07 19.50 19.95 18.48 19.18 0.0M
2023-11-06 19.60 19.60 18.11 18.97 0.0M
2023-11-03 18.60 19.40 18.33 18.81 0.0M
2023-11-02 19.47 19.47 18.50 18.95 0.0M
2023-11-01 19.00 19.68 18.20 18.39 0.0M
2023-10-31 19.94 20.20 18.50 18.91 0.0M
2023-10-30 20.39 20.39 19.00 19.25 0.0M
2023-10-27 20.00 20.51 18.85 19.99 0.0M
2023-10-26 18.50 21.00 17.26 19.98 0.1M
2023-10-25 18.99 18.99 17.27 17.71 0.0M
2023-10-23 19.22 19.22 17.03 18.08 0.0M
2023-10-20 19.47 19.48 18.01 18.38 0.0M
2023-10-19 18.90 18.90 18.30 18.71 0.0M
2023-10-18 17.76 19.05 17.76 18.90 0.0M
2023-10-17 18.59 19.50 17.61 18.59 0.0M
2023-10-16 19.90 19.90 17.01 18.59 0.0M
2023-10-13 18.45 18.79 17.79 17.86 0.0M
2023-10-12 18.56 19.73 16.16 17.65 0.0M
2023-10-11 19.00 19.79 18.52 18.94 0.0M
2023-10-10 19.90 19.90 18.60 19.01 0.0M
2023-10-09 18.20 20.00 18.20 18.83 0.0M
2023-10-06 17.92 19.60 17.90 19.28 0.0M
2023-10-05 18.20 18.20 17.80 17.92 0.0M
2023-10-04 18.40 18.40 17.60 17.96 0.0M
2023-10-03 16.52 18.40 16.52 18.31 0.0M
2023-09-29 17.89 18.74 17.89 18.29 0.0M
2023-09-28 17.17 18.00 17.17 17.84 0.0M
2023-09-27 17.98 17.98 16.95 17.55 0.0M
2023-09-26 16.59 17.50 16.59 17.38 0.0M
2023-09-25 17.99 18.00 15.50 16.66 0.0M
2023-09-22 17.60 18.39 17.05 17.64 0.0M
2023-09-21 18.95 18.95 14.60 17.64 0.0M
2023-09-20 18.40 18.40 18.05 18.20 0.0M
2023-09-18 18.65 18.65 17.75 18.05 0.0M
2023-09-15 18.09 18.20 17.25 17.87 0.0M
2023-09-14 18.00 18.00 16.75 17.65 0.0M
2023-09-13 18.00 18.00 17.01 17.66 0.0M
2023-09-12 16.80 18.09 16.80 17.29 0.0M
2023-09-11 19.44 19.44 17.10 17.44 0.0M
2023-09-08 17.39 20.00 16.86 17.23 0.0M
2023-09-07 17.44 17.44 16.75 17.19 0.0M
2023-09-06 16.99 17.48 16.50 17.28 0.0M
2023-09-05 17.10 17.50 16.99 17.01 0.0M
2023-09-04 16.76 17.19 16.40 17.10 0.0M
2023-09-01 17.44 17.45 16.52 16.76 0.0M
2023-08-31 16.90 17.57 16.38 16.94 0.0M
2023-08-30 16.88 17.28 16.20 16.58 0.0M
2023-08-29 16.73 16.92 16.45 16.88 0.0M
2023-08-28 16.16 17.00 16.16 16.40 0.0M
2023-08-25 16.90 17.11 16.20 16.49 0.0M
2023-08-24 16.37 17.00 16.37 16.83 0.0M
2023-08-23 16.69 16.90 16.32 16.45 0.0M
2023-08-22 17.29 17.29 16.30 16.67 0.0M
2023-08-21 16.01 17.45 16.01 16.81 0.0M
2023-08-18 16.99 16.99 16.02 16.70 0.0M
2023-08-17 16.88 16.90 16.00 16.49 0.0M
2023-08-16 17.11 17.74 15.65 16.17 0.0M
2023-08-14 17.20 17.20 15.91 16.36 0.0M
2023-08-11 17.20 17.95 16.70 16.97 0.0M
2023-08-10 16.90 17.20 16.45 16.89 0.0M
2023-08-09 16.95 16.95 16.30 16.39 0.0M
2023-08-08 16.99 16.99 16.40 16.71 0.0M
2023-08-07 16.87 17.21 16.30 16.80 0.0M
2023-08-04 17.47 17.47 16.41 16.87 0.0M
2023-08-03 16.65 17.78 16.65 16.76 0.0M
2023-08-02 16.90 16.90 16.45 16.60 0.0M
2023-08-01 16.98 17.97 16.30 16.93 0.0M
2023-07-31 16.55 19.40 16.30 16.98 0.0M
2023-07-28 16.89 16.89 16.30 16.55 0.0M
2023-07-27 16.26 16.75 16.26 16.74 0.0M
2023-07-26 16.70 16.70 16.15 16.64 0.0M
2023-07-25 16.99 16.99 16.21 16.39 0.0M
2023-07-24 17.00 17.00 16.25 16.40 0.0M
2023-07-21 16.78 16.78 16.14 16.29 0.0M
2023-07-20 17.20 17.20 16.22 16.43 0.0M
2023-07-19 17.19 17.19 16.12 16.40 0.0M
2023-07-18 17.25 17.25 16.50 16.63 0.0M
2023-07-17 16.99 17.22 16.57 17.08 0.0M
2023-07-14 17.00 17.25 15.91 16.23 0.0M
2023-07-13 17.32 17.32 16.10 16.71 0.0M
2023-07-12 17.01 17.55 16.28 16.79 0.0M
2023-07-11 17.26 18.05 16.53 17.07 0.0M
2023-07-10 18.50 18.99 17.50 17.78 0.0M
2023-07-07 20.20 20.98 18.60 18.85 0.0M
2023-07-06 16.50 19.90 16.11 18.99 0.1M
2023-07-05 16.80 17.69 15.80 16.63 0.0M
2023-07-04 15.99 16.97 15.65 16.92 0.0M
2023-07-03 16.00 16.45 14.99 15.64 0.0M
2023-06-30 16.87 16.87 15.05 15.36 0.0M
2023-06-28 15.81 16.76 15.20 15.80 0.0M
2023-06-27 16.99 16.99 15.61 15.81 0.0M
2023-06-26 17.45 17.45 15.80 15.93 0.0M
2023-06-23 17.49 17.49 16.00 16.29 0.0M
2023-06-22 16.90 17.24 16.80 17.19 0.0M
2023-06-21 16.86 17.50 16.80 16.83 0.0M
2023-06-20 17.20 17.92 16.50 17.19 0.0M
2023-06-19 17.75 17.98 17.05 17.20 0.0M
2023-06-16 17.50 18.29 16.10 17.60 0.0M
2023-06-15 17.85 18.59 17.05 17.50 0.0M
2023-06-14 17.50 18.45 17.50 18.45 0.0M
2023-06-13 18.26 18.44 17.55 17.95 0.0M
2023-06-12 18.30 18.50 17.72 17.90 0.0M
2023-06-09 18.95 18.95 17.00 17.72 0.0M
2023-06-08 18.44 18.78 18.00 18.70 0.0M
2023-06-07 18.41 18.88 17.50 18.01 0.0M
2023-06-06 18.45 18.50 17.90 18.05 0.0M
2023-06-05 18.20 18.75 16.20 17.29 0.0M
2023-06-02 18.69 18.69 17.63 18.20 0.0M
2023-06-01 18.44 18.65 18.44 18.51 0.0M
2023-05-31 18.80 18.80 18.06 18.44 0.0M
2023-05-30 19.00 19.00 17.83 17.96 0.0M
2023-05-29 18.04 18.70 17.81 17.99 0.0M
2023-05-26 18.00 18.90 17.82 18.04 0.0M
2023-05-25 18.80 18.95 18.00 18.18 0.0M
2023-05-24 18.25 19.35 18.02 18.10 0.0M
2023-05-23 18.59 18.90 18.25 18.84 0.0M
2023-05-22 18.40 18.90 17.60 18.61 0.0M
2023-05-19 18.39 18.85 17.41 18.40 0.0M
2023-05-18 18.79 18.79 18.05 18.26 0.0M
2023-05-17 18.40 19.39 18.05 18.34 0.0M
2023-05-16 19.42 19.42 18.87 19.36 0.0M
2023-05-15 19.49 19.49 18.78 18.99 0.0M
2023-05-12 19.49 19.49 19.10 19.10 0.0M
2023-05-11 19.43 19.44 18.60 18.65 0.0M
2023-05-10 19.04 19.50 17.61 18.81 0.0M
2023-05-09 18.80 19.61 18.80 19.61 0.0M
2023-05-08 19.99 19.99 18.90 19.51 0.0M
2023-05-05 20.00 20.00 18.51 19.03 0.0M
2023-05-04 20.22 20.22 19.00 19.75 0.0M
2023-05-03 19.37 20.14 19.20 19.31 0.0M
2023-05-02 19.65 20.50 19.05 20.10 0.0M
2023-04-28 21.25 21.25 18.70 19.65 0.0M
2023-04-27 21.20 22.00 19.25 20.83 0.0M
2023-04-26 19.11 20.29 19.00 19.99 0.0M
2023-04-25 21.22 21.22 19.32 19.96 0.0M
2023-04-24 19.70 20.50 18.93 19.11 0.0M
2023-04-21 19.15 21.50 17.50 20.08 0.0M
2023-04-20 20.20 20.88 19.05 19.50 0.0M
2023-04-19 21.59 21.59 19.13 19.79 0.0M
2023-04-18 20.35 21.95 18.90 19.79 0.0M
2023-04-17 20.84 22.45 19.57 20.15 0.0M
2023-04-13 20.83 20.83 18.30 19.06 0.0M
2023-04-12 19.27 21.40 18.43 19.92 0.0M
2023-04-11 19.00 19.00 17.06 18.43 0.0M
2023-04-10 19.00 19.00 17.00 18.02 0.0M
2023-04-06 20.75 20.75 16.31 18.85 0.0M
2023-04-05 19.05 19.75 18.58 18.67 0.0M
2023-04-03 18.80 19.30 16.73 19.04 0.0M
2023-03-31 16.25 18.40 16.25 18.40 0.0M
2023-03-29 19.45 19.45 17.81 18.00 0.0M
2023-03-28 18.66 18.66 16.32 17.74 0.0M
2023-03-27 18.00 18.90 17.55 17.55 0.0M
2023-03-24 18.45 19.20 18.00 18.02 0.0M
2023-03-23 17.80 18.80 17.80 18.09 0.0M
2023-03-22 17.65 19.14 17.65 17.82 0.0M
2023-03-21 18.27 19.58 17.51 17.65 0.0M
2023-03-20 18.95 19.60 18.20 18.27 0.0M
2023-03-17 18.45 18.95 18.11 18.56 0.0M
2023-03-16 19.95 19.95 17.75 18.09 0.0M
2023-03-15 17.30 19.77 17.30 18.98 0.0M
2023-03-14 17.11 20.84 17.11 18.32 0.0M
2023-03-13 18.75 18.75 17.09 18.28 0.0M
2023-03-10 18.75 18.75 16.20 18.30 0.0M
2023-03-09 18.50 18.50 17.90 18.34 0.0M
2023-03-08 18.50 18.69 18.00 18.14 0.0M
2023-03-06 18.25 18.52 18.15 18.50 0.0M
2023-03-03 17.50 18.30 17.50 18.21 0.0M
2023-03-02 17.60 18.49 17.36 18.44 0.0M
2023-03-01 19.50 19.50 17.85 18.55 0.0M
2023-02-28 19.75 20.80 17.35 18.55 0.0M
2023-02-27 20.80 20.80 17.70 17.80 0.0M
2023-02-24 17.45 19.40 17.45 19.00 0.0M
2023-02-23 17.30 18.85 17.30 18.00 0.0M
2023-02-22 19.65 19.65 18.20 18.50 0.0M
2023-02-21 19.75 19.75 18.50 19.00 0.0M
2023-02-20 18.00 19.90 16.45 19.25 0.0M
2023-02-17 19.90 19.90 17.05 18.05 0.0M
2023-02-16 15.75 19.00 15.75 19.00 0.0M
2023-02-15 18.65 18.65 14.50 15.85 0.0M
2023-02-14 20.20 20.20 17.60 17.80 0.0M
2023-02-13 18.90 20.85 18.90 19.10 0.0M
2023-02-10 19.05 20.50 18.90 20.15 0.0M
2023-02-09 18.90 19.85 18.45 19.05 0.0M
2023-02-08 19.10 19.90 18.00 19.25 0.0M
2023-02-07 20.25 20.25 19.00 19.70 0.0M
2023-02-06 19.50 20.35 19.05 19.10 0.0M
2023-02-03 20.00 20.00 19.00 19.50 0.0M
2023-02-02 19.15 20.35 19.15 20.00 0.0M
2023-02-01 20.30 21.00 19.15 20.00 0.0M
2023-01-31 20.50 21.45 19.85 21.15 0.0M
2023-01-30 20.45 20.80 20.10 20.80 0.0M
2023-01-27 20.30 21.20 19.50 20.05 0.0M
2023-01-25 20.30 21.15 20.30 20.30 0.0M
2023-01-24 20.05 21.50 19.80 20.95 0.0M
2023-01-23 21.15 21.15 19.75 21.15 0.0M
2023-01-20 21.00 21.75 20.50 21.15 0.0M
2023-01-19 20.70 24.50 19.55 21.45 0.0M
2023-01-18 21.15 21.15 19.40 20.75 0.0M
2023-01-17 20.60 21.75 19.50 20.50 0.0M
2023-01-16 20.00 20.65 19.40 20.20 0.0M
2023-01-13 19.00 21.25 19.00 19.65 0.0M
2023-01-12 20.80 21.80 19.25 19.95 0.0M
2023-01-11 21.85 23.85 19.20 19.95 0.0M
2023-01-10 21.05 21.90 20.65 20.80 0.0M
2023-01-09 22.35 22.40 19.95 21.05 0.0M
2023-01-06 21.55 22.75 21.55 22.55 0.0M
2023-01-05 20.60 22.80 20.60 21.55 0.0M
2023-01-04 20.70 22.65 19.65 21.85 0.0M
2023-01-03 21.30 21.30 19.55 20.25 0.0M
2023-01-02 21.45 21.45 19.85 20.25 0.0M