Sri KPR Industries Ltd (KPRI)

KPRI
🏛️ 인도 →
26.45
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
2024-12-31 33.20 33.20 31.75 32.26 0.0M
2024-12-30 32.50 33.20 32.08 32.82 0.0M
2024-12-27 34.39 34.39 32.01 32.63 0.0M
2024-12-26 34.89 34.89 33.31 33.50 0.0M
2024-12-24 35.08 35.08 33.26 33.99 0.0M
2024-12-23 33.70 34.98 33.01 34.13 0.0M
2024-12-20 34.80 34.80 33.50 33.72 0.0M
2024-12-19 34.00 34.50 33.10 34.06 0.0M
2024-12-18 35.49 35.49 34.00 34.21 0.0M
2024-12-17 35.00 35.38 34.30 34.91 0.0M
2024-12-16 34.51 35.45 34.00 34.95 0.0M
2024-12-13 35.70 35.70 33.06 34.48 0.0M
2024-12-12 35.80 36.50 34.51 34.95 0.0M
2024-12-11 35.59 36.59 34.50 34.85 0.1M
2024-12-10 34.56 35.55 34.21 34.80 0.0M
2024-12-09 34.80 35.39 34.01 34.94 0.0M
2024-12-06 35.66 35.66 34.50 34.89 0.0M
2024-12-05 35.59 35.98 34.30 35.37 0.0M
2024-12-04 34.65 36.00 34.65 34.89 0.0M
2024-12-03 35.00 35.88 34.08 35.33 0.0M
2024-12-02 35.90 35.90 33.56 34.50 0.0M
2024-11-29 34.80 35.95 34.62 34.77 0.0M
2024-11-28 35.60 35.60 34.06 35.30 0.0M
2024-11-27 35.70 36.17 34.50 35.01 0.0M
2024-11-26 37.88 39.01 34.60 35.00 0.0M
2024-11-25 36.00 41.89 36.00 37.88 0.3M
2024-11-22 35.80 35.80 34.37 34.91 0.0M
2024-11-21 34.10 36.00 34.10 34.64 0.0M
2024-11-19 35.10 39.00 33.27 35.08 0.0M
2024-11-18 36.55 36.55 33.70 34.46 0.0M
2024-11-14 37.50 39.00 33.70 37.04 0.0M
2024-11-13 36.60 37.98 35.20 36.21 0.0M
2024-11-12 35.90 36.85 34.72 35.86 0.0M
2024-11-11 35.30 36.40 33.12 35.66 0.0M
2024-11-08 34.73 36.00 33.00 33.78 0.0M
2024-11-07 36.50 37.55 34.25 35.62 0.0M
2024-11-06 34.85 36.55 33.60 35.98 0.0M
2024-11-05 34.44 34.44 33.30 34.13 0.0M
2024-11-04 34.99 34.99 33.50 33.93 0.0M
2024-11-01 35.90 35.90 31.00 34.13 0.0M
2024-10-31 33.95 35.90 33.31 35.18 0.0M
2024-10-30 32.21 34.84 32.01 34.40 0.0M
2024-10-29 34.49 34.49 32.00 32.75 0.0M
2024-10-28 33.70 37.00 31.90 33.83 0.0M
2024-10-25 33.79 34.36 31.39 31.94 0.0M
2024-10-24 35.35 35.35 32.51 33.06 0.0M
2024-10-23 31.85 36.00 30.80 35.14 0.0M
2024-10-22 31.19 33.73 29.80 31.73 0.0M
2024-10-21 34.75 34.79 32.30 32.49 0.0M
2024-10-18 35.00 35.38 33.72 34.30 0.0M
2024-10-17 34.56 35.69 33.75 34.64 0.0M
2024-10-16 36.99 36.99 34.55 34.84 0.0M
2024-10-15 36.85 36.85 35.15 36.36 0.0M
2024-10-14 38.17 38.17 36.00 36.13 0.0M
2024-10-11 36.00 37.49 35.60 36.53 0.0M
2024-10-10 37.10 38.40 36.00 36.39 0.0M
2024-10-09 37.50 38.00 36.41 36.67 0.0M
2024-10-08 39.50 39.50 35.25 37.18 0.0M
2024-10-07 42.50 42.50 36.00 36.17 0.0M
2024-10-04 39.00 39.80 37.30 37.73 0.0M
2024-10-03 36.80 38.80 34.41 37.50 0.1M
2024-10-01 34.48 37.40 34.00 36.00 0.0M
2024-09-30 33.66 34.00 32.00 33.39 0.0M
2024-09-27 33.58 34.74 32.11 32.81 0.0M
2024-09-26 34.89 34.90 33.01 33.60 0.0M
2024-09-25 35.50 35.50 34.00 34.16 0.0M
2024-09-24 36.15 36.15 33.00 34.91 0.0M
2024-09-23 35.69 35.70 34.23 35.27 0.0M
2024-09-20 34.56 34.99 34.31 34.94 0.0M
2024-09-19 34.55 35.55 33.70 33.88 0.0M
2024-09-18 35.80 35.80 34.05 34.73 0.0M
2024-09-17 34.35 36.20 34.35 34.63 0.0M
2024-09-16 35.85 36.40 34.19 35.35 0.0M
2024-09-13 35.62 35.90 34.02 35.19 0.0M
2024-09-12 35.60 36.50 34.00 34.92 0.0M
2024-09-11 35.74 36.74 34.00 34.86 0.0M
2024-09-10 35.55 36.99 34.50 36.02 0.0M
2024-09-09 36.92 37.85 32.26 36.28 0.0M
2024-09-06 38.45 38.45 37.10 37.67 0.0M
2024-09-05 37.00 37.80 36.62 37.33 0.0M
2024-09-04 37.74 37.99 36.40 37.52 0.0M
2024-09-03 36.90 38.00 36.35 36.76 0.0M
2024-09-02 37.11 39.50 37.11 37.68 0.0M
2024-08-30 38.77 38.77 37.50 38.33 0.0M
2024-08-29 39.49 39.49 37.50 37.85 0.0M
2024-08-28 39.39 39.39 37.45 38.33 0.0M
2024-08-27 39.98 39.98 37.75 38.05 0.0M
2024-08-26 38.60 39.80 38.26 38.99 0.0M
2024-08-23 38.96 38.96 35.80 36.56 0.0M
2024-08-22 39.70 39.70 37.06 38.20 0.0M
2024-08-21 39.07 39.95 37.50 38.96 0.0M
2024-08-20 39.00 39.95 38.00 38.30 0.0M
2024-08-19 41.40 41.40 38.00 39.08 0.0M
2024-08-16 40.07 41.40 38.42 40.33 0.0M
2024-08-14 41.87 41.87 38.50 39.16 0.0M
2024-08-13 40.50 42.00 39.20 40.07 0.0M
2024-08-12 40.77 41.50 37.24 40.23 0.0M
2024-08-09 42.51 44.30 39.50 39.97 0.0M
2024-08-08 41.30 42.00 39.50 41.49 0.0M
2024-08-07 40.00 41.89 39.05 39.52 0.0M
2024-08-06 38.55 40.00 37.00 38.41 0.1M
2024-08-05 41.34 43.50 37.21 37.72 0.1M
2024-08-02 39.75 41.34 39.50 41.34 0.1M
2024-08-01 36.00 37.59 35.12 37.59 0.1M
2024-07-31 34.62 34.62 33.63 34.18 0.0M
2024-07-30 35.90 35.90 33.80 34.62 0.0M
2024-07-29 35.99 35.99 33.20 34.21 0.0M
2024-07-26 35.44 35.44 33.20 34.79 0.0M
2024-07-25 32.00 34.99 31.49 34.16 0.0M
2024-07-24 34.18 34.60 30.67 32.13 0.1M
2024-07-23 35.15 36.70 32.52 34.07 0.0M
2024-07-22 36.95 36.95 34.45 36.13 0.0M
2024-07-19 37.00 37.00 34.00 35.84 0.0M
2024-07-18 35.05 37.00 35.00 35.65 0.0M
2024-07-16 34.90 34.90 33.55 34.35 0.0M
2024-07-15 34.00 34.00 32.50 33.77 0.0M
2024-07-12 33.11 33.82 31.32 32.78 0.0M
2024-07-11 33.90 34.50 31.20 32.46 0.0M
2024-07-10 32.14 34.79 32.14 33.81 0.0M
2024-07-09 35.90 35.95 31.82 32.37 0.1M
2024-07-08 35.34 35.50 34.30 35.35 0.0M
2024-07-05 33.55 34.78 33.30 34.41 0.0M
2024-07-04 35.46 36.15 33.50 33.98 0.0M
2024-07-03 34.50 36.20 34.50 35.46 0.0M
2024-07-02 35.40 36.39 34.87 35.22 0.0M
2024-07-01 35.60 37.00 35.40 35.87 0.0M
2024-06-28 35.90 36.59 32.94 34.77 0.0M
2024-06-27 37.99 37.99 35.65 36.59 0.0M
2024-06-26 38.80 38.80 36.52 37.69 0.0M
2024-06-25 37.19 38.80 36.99 37.18 0.0M
2024-06-24 39.99 40.58 35.61 36.46 0.1M
2024-06-21 38.50 39.90 37.40 39.28 0.0M
2024-06-20 38.74 40.55 38.00 39.15 0.0M
2024-06-19 38.99 38.99 37.02 37.98 0.0M
2024-06-18 39.20 39.20 36.80 38.02 0.0M
2024-06-14 36.60 41.00 36.60 38.03 0.0M
2024-06-13 39.40 39.40 36.30 38.44 0.0M
2024-06-12 38.65 38.65 36.00 36.39 0.0M
2024-06-11 38.30 39.00 37.30 37.89 0.0M
2024-06-10 38.40 38.60 36.65 37.60 0.0M
2024-06-07 38.65 39.99 36.00 37.03 0.0M
2024-06-06 38.67 38.89 35.12 38.42 0.0M
2024-06-05 37.25 37.25 33.06 35.72 0.0M
2024-06-04 40.60 40.60 35.74 36.53 0.0M
2024-06-03 40.85 42.27 39.00 39.71 0.1M
2024-05-31 39.60 40.50 34.26 38.43 0.0M
2024-05-30 40.00 40.00 36.60 37.14 0.1M
2024-05-29 46.00 46.00 40.48 40.66 0.1M
2024-05-28 46.96 48.90 42.30 44.97 0.1M
2024-05-27 47.40 47.40 40.32 46.03 0.1M
2024-05-24 43.13 43.13 41.08 43.13 0.1M
2024-05-23 41.08 41.08 41.08 41.08 0.0M
2024-05-22 39.13 39.13 39.13 39.13 0.0M
2024-05-21 37.27 37.27 37.27 37.27 0.0M
2024-05-18 36.10 37.50 34.92 35.50 0.0M
2024-05-17 35.11 36.45 35.11 36.20 0.0M
2024-05-16 34.00 37.00 33.82 36.49 0.0M
2024-05-15 39.33 39.33 35.59 35.59 0.0M
2024-05-14 38.19 38.19 37.11 37.46 0.0M
2024-05-13 36.38 36.38 36.00 36.38 0.0M
2024-05-10 34.65 34.65 34.65 34.65 0.0M
2024-05-09 33.98 33.98 33.98 33.98 0.0M
2024-05-08 33.32 33.32 33.30 33.32 0.0M
2024-05-07 32.67 32.67 32.67 32.67 0.0M
2024-05-06 32.03 32.03 32.03 32.03 0.0M
2024-05-03 31.41 31.41 31.41 31.41 0.0M
2024-05-02 30.20 30.80 30.20 30.80 0.0M
2024-04-30 30.20 30.80 30.20 30.20 0.0M
2024-04-29 30.69 30.69 30.10 30.20 0.0M
2024-04-26 30.69 30.69 30.69 30.69 0.0M
2024-04-25 30.09 30.09 30.09 30.09 0.0M
2024-04-24 29.95 29.95 29.40 29.50 0.0M
2024-04-23 30.35 30.35 29.90 29.95 0.0M
2024-04-22 30.60 30.60 30.51 30.51 0.0M
2024-04-19 31.13 31.13 31.13 31.13 0.0M
2024-04-18 31.76 31.76 31.76 31.76 0.0M
2024-04-16 33.06 33.06 32.40 32.40 0.0M
2024-04-15 33.06 33.06 33.06 33.06 0.0M
2024-04-12 33.73 33.73 33.73 33.73 0.0M
2024-04-10 34.41 34.41 34.41 34.41 0.0M
2024-04-09 35.11 35.11 34.41 34.41 0.0M
2024-04-08 35.11 35.11 35.11 35.11 0.0M
2024-04-05 33.67 36.27 33.02 35.82 0.0M
2024-04-04 34.79 34.97 33.64 34.55 0.0M
2024-04-03 32.36 33.31 30.52 33.31 0.0M
2024-04-02 30.00 32.07 30.00 31.73 0.0M
2024-04-01 29.01 30.55 27.75 30.55 0.0M
2024-03-28 28.00 29.93 27.50 29.10 0.0M
2024-03-27 31.00 31.00 28.43 28.51 0.0M
2024-03-26 29.35 29.92 28.60 29.92 0.0M
2024-03-22 28.50 28.50 27.91 28.50 0.0M
2024-03-21 27.92 28.47 27.92 28.47 0.0M
2024-03-20 29.00 29.00 27.92 27.92 0.0M
2024-03-19 29.40 29.58 28.48 28.48 0.0M
2024-03-18 28.26 29.00 28.26 29.00 0.0M
2024-03-15 28.80 28.80 28.80 28.80 0.0M
2024-03-14 29.38 29.38 29.38 29.38 0.0M
2024-03-13 29.97 29.97 29.97 29.97 0.0M
2024-03-12 30.58 30.58 30.58 30.58 0.0M
2024-03-11 31.20 31.20 31.20 31.20 0.0M
2024-03-07 31.83 31.83 31.83 31.83 0.0M
2024-03-06 32.47 32.47 32.47 32.47 0.0M
2024-03-05 32.47 33.13 32.47 33.13 0.0M
2024-03-04 33.80 33.80 33.13 33.13 0.0M
2024-03-02 33.80 33.80 33.80 33.80 0.0M
2024-03-01 33.82 34.45 33.80 33.80 0.0M
2024-02-29 33.78 33.78 33.78 33.78 0.0M
2024-02-28 34.46 34.50 34.46 34.46 0.0M
2024-02-27 35.16 35.16 35.16 35.16 0.0M
2024-02-26 35.87 35.87 35.87 35.87 0.0M
2024-02-23 36.60 36.60 36.60 36.60 0.0M
2024-02-22 38.00 38.76 37.24 37.34 0.0M
2024-02-21 38.95 39.10 38.00 38.00 0.0M
2024-02-20 38.34 38.34 38.34 38.34 0.0M
2024-02-19 37.59 37.59 37.59 37.59 0.0M
2024-02-16 36.14 36.86 36.14 36.86 0.0M
2024-02-15 35.98 36.14 35.00 36.14 0.1M
2024-02-14 33.30 34.59 31.44 34.42 0.0M
2024-02-13 32.95 33.09 30.00 33.09 0.0M
2024-02-12 31.62 31.62 28.75 31.52 0.1M
2024-02-09 30.00 30.12 27.30 30.12 0.0M
2024-02-08 29.99 30.50 27.93 28.69 0.0M
2024-02-07 30.50 30.90 28.00 29.39 0.0M
2024-02-06 31.00 31.43 28.57 29.44 0.0M
2024-02-05 28.35 30.78 28.35 30.07 0.0M
2024-02-02 30.00 30.10 28.25 29.32 0.0M
2024-02-01 29.50 29.50 28.00 29.37 0.0M
2024-01-31 30.25 30.25 28.56 28.90 0.0M
2024-01-30 28.88 29.89 28.60 28.99 0.0M
2024-01-29 28.43 28.56 27.00 28.56 0.0M
2024-01-25 27.05 28.94 26.82 27.20 0.0M
2024-01-24 29.99 29.99 28.00 28.22 0.0M
2024-01-23 31.80 31.80 28.87 29.03 0.0M
2024-01-20 29.01 31.89 29.01 30.38 0.1M
2024-01-19 32.98 33.75 30.11 30.38 0.0M
2024-01-18 35.00 36.00 31.61 32.35 0.2M
2024-01-17 28.50 34.20 27.35 34.19 0.5M
2024-01-16 23.02 28.50 23.02 28.50 0.4M
2024-01-15 24.85 24.85 23.05 23.75 0.0M
2024-01-12 24.75 24.75 22.90 23.90 0.0M
2024-01-11 24.91 24.91 23.10 23.97 0.0M
2024-01-10 23.91 24.96 23.29 23.35 0.0M
2024-01-09 23.44 23.44 20.10 23.32 0.0M
2024-01-08 23.19 23.35 22.50 22.98 0.0M
2024-01-05 23.19 23.95 22.38 23.19 0.0M
2024-01-04 23.00 24.45 22.77 23.19 0.0M
2024-01-03 24.99 24.99 22.61 23.29 0.0M
2024-01-02 23.59 23.59 22.89 22.92 0.0M
2024-01-01 24.98 24.98 22.76 23.59 0.0M