Take Solutions Ltd

TAKE
🏛️ 인도 →
10.40
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 24.00 24.50 23.70 23.85 0.1M
2022-12-29 24.25 24.25 23.10 23.65 0.0M
2022-12-28 24.35 24.35 23.70 23.95 0.0M
2022-12-27 23.85 24.15 23.15 23.70 0.1M
2022-12-26 22.65 23.70 22.55 23.55 0.0M
2022-12-23 22.95 23.90 22.00 22.55 0.1M
2022-12-22 23.55 24.40 22.40 22.70 0.1M
2022-12-21 24.30 25.30 23.50 23.70 0.0M
2022-12-20 24.10 25.10 24.00 24.25 0.1M
2022-12-19 24.30 24.95 24.20 24.60 0.1M
2022-12-16 25.20 25.40 24.65 24.75 0.0M
2022-12-15 25.30 25.80 25.05 25.20 0.1M
2022-12-14 24.05 26.05 24.05 25.40 0.0M
2022-12-13 25.05 25.30 24.75 24.95 0.0M
2022-12-12 25.30 25.90 24.70 25.05 0.0M
2022-12-09 27.00 27.25 25.35 25.45 0.2M
2022-12-08 25.90 27.55 25.50 26.80 0.2M
2022-12-07 25.20 26.00 24.95 25.35 0.1M
2022-12-06 26.00 26.15 25.35 25.50 0.0M
2022-12-05 24.95 25.90 24.90 25.75 0.1M
2022-12-02 24.40 25.25 24.20 24.75 0.1M
2022-12-01 24.30 24.95 23.90 24.40 0.1M
2022-11-30 23.80 24.35 23.40 23.85 0.1M
2022-11-29 24.50 24.50 23.75 23.90 0.0M
2022-11-28 23.50 24.30 23.50 23.90 0.0M
2022-11-25 23.20 24.20 23.20 23.90 0.0M
2022-11-24 23.75 24.00 23.30 23.70 0.1M
2022-11-23 23.50 23.75 22.90 23.25 0.1M
2022-11-22 23.50 23.85 23.25 23.40 0.0M
2022-11-21 23.70 23.85 23.45 23.50 0.0M
2022-11-18 24.10 24.20 23.60 23.85 0.0M
2022-11-17 24.10 24.40 23.70 23.85 0.0M
2022-11-16 24.60 24.60 24.00 24.05 0.0M
2022-11-15 24.45 24.70 24.00 24.55 0.0M
2022-11-14 24.80 24.95 23.85 24.20 0.1M
2022-11-11 24.75 25.40 23.65 24.80 0.1M
2022-11-10 24.20 24.45 23.35 23.75 0.0M
2022-11-09 24.40 24.60 24.05 24.25 0.0M
2022-11-07 24.10 25.00 23.95 24.45 0.0M
2022-11-04 24.60 24.60 24.00 24.40 0.0M
2022-11-03 24.40 25.00 24.30 24.60 0.0M
2022-11-02 24.00 24.65 24.00 24.40 0.1M
2022-11-01 23.65 24.55 23.65 23.80 0.1M
2022-10-31 23.75 24.00 23.35 23.60 0.0M
2022-10-28 23.80 24.10 23.40 23.75 0.0M
2022-10-27 24.35 25.00 23.00 23.65 0.0M
2022-10-25 23.50 24.10 23.35 23.70 0.0M
2022-10-24 24.05 24.40 23.05 23.45 0.0M
2022-10-21 24.20 25.15 24.00 24.10 0.0M
2022-10-20 25.70 25.70 24.60 24.70 0.0M
2022-10-19 24.90 26.75 24.90 25.50 0.1M
2022-10-18 23.75 25.30 23.70 23.95 0.0M
2022-10-17 23.60 23.90 23.25 23.55 0.0M
2022-10-14 24.65 24.75 23.80 23.90 0.0M
2022-10-13 24.25 24.75 24.00 24.30 0.0M
2022-10-12 24.25 25.15 24.25 24.60 0.0M
2022-10-11 24.45 25.55 24.45 24.85 0.1M
2022-10-10 25.00 25.20 24.25 24.95 0.0M
2022-10-07 25.45 26.10 24.90 25.35 0.1M
2022-10-06 24.25 25.85 24.15 25.25 0.0M
2022-10-04 23.90 24.80 23.65 24.10 0.0M
2022-10-03 23.50 24.15 23.45 23.65 0.0M
2022-09-30 23.70 24.30 23.55 24.05 0.0M
2022-09-29 25.25 25.25 23.30 23.70 0.1M
2022-09-28 23.40 24.05 23.10 23.55 0.0M
2022-09-27 23.15 24.00 22.95 23.70 0.1M
2022-09-26 23.25 23.70 23.05 23.50 0.1M
2022-09-23 25.00 25.20 23.70 23.95 0.1M
2022-09-22 24.15 25.15 24.15 24.95 0.0M
2022-09-21 25.35 25.60 24.40 24.60 0.1M
2022-09-20 25.80 26.00 25.10 25.25 0.0M
2022-09-19 25.90 26.15 24.95 25.45 0.0M
2022-09-16 26.85 26.85 25.45 25.75 0.0M
2022-09-15 26.65 26.95 26.20 26.35 0.1M
2022-09-14 26.65 26.95 26.25 26.40 0.0M
2022-09-13 27.15 27.60 26.65 26.95 0.1M
2022-09-12 28.15 28.15 26.95 27.10 0.1M
2022-09-09 28.50 28.50 26.85 27.35 0.1M
2022-09-08 28.75 28.85 27.50 27.75 0.1M
2022-09-07 26.85 28.75 26.65 28.15 0.2M
2022-09-06 27.25 27.50 26.45 26.80 0.1M
2022-09-05 26.95 27.55 26.75 26.95 0.1M
2022-09-02 25.90 27.50 25.65 26.65 0.1M
2022-09-01 25.00 25.95 25.00 25.70 0.0M
2022-08-30 25.85 26.20 25.60 25.70 0.0M
2022-08-29 25.30 25.90 24.80 25.45 0.1M
2022-08-26 26.10 26.45 25.25 25.90 0.1M
2022-08-25 26.00 26.10 25.20 25.55 0.0M
2022-08-24 24.95 26.35 24.95 25.85 0.1M
2022-08-23 24.20 25.55 24.15 24.80 0.0M
2022-08-22 25.55 25.65 24.35 24.50 0.0M
2022-08-19 26.40 26.60 25.25 25.50 0.1M
2022-08-18 26.40 26.60 26.00 26.20 0.1M
2022-08-17 26.60 26.90 26.10 26.15 0.1M
2022-08-16 26.70 27.50 26.55 26.75 0.0M
2022-08-12 27.00 27.65 25.80 26.85 0.0M
2022-08-11 26.90 27.05 26.20 26.40 0.0M
2022-08-10 27.00 27.40 26.40 26.70 0.1M
2022-08-08 26.35 28.00 26.30 27.10 0.1M
2022-08-05 28.35 28.40 26.90 27.10 0.1M
2022-08-04 25.00 29.55 25.00 28.35 0.5M
2022-08-03 25.70 25.70 24.90 25.05 0.0M
2022-08-02 25.90 25.90 24.15 25.35 0.1M
2022-08-01 24.25 24.75 24.00 24.60 0.0M
2022-07-29 24.30 24.80 24.25 24.50 0.0M
2022-07-28 24.80 24.80 23.80 23.85 0.0M
2022-07-27 25.00 25.10 24.45 24.55 0.0M
2022-07-26 25.45 25.45 25.00 25.05 0.0M
2022-07-25 25.60 25.85 24.60 25.20 0.0M
2022-07-22 26.45 26.45 25.70 25.85 0.0M
2022-07-21 25.85 26.40 25.45 25.90 0.1M
2022-07-20 26.90 26.90 25.15 25.30 0.0M
2022-07-19 25.50 26.15 25.50 25.70 0.0M
2022-07-18 25.65 26.20 25.60 25.70 0.0M
2022-07-15 26.25 26.25 24.75 25.20 0.1M
2022-07-14 26.80 26.80 25.50 25.65 0.0M
2022-07-13 25.45 27.85 25.45 26.90 0.3M
2022-07-12 22.80 26.05 22.50 25.10 0.3M
2022-07-11 22.70 22.80 22.00 22.75 0.0M
2022-07-08 22.90 22.90 22.25 22.30 0.0M
2022-07-07 22.80 22.80 21.55 22.45 0.1M
2022-07-06 22.85 22.85 21.85 22.15 0.0M
2022-07-05 23.40 23.40 22.20 22.25 0.0M
2022-07-04 22.50 22.50 21.70 22.10 0.0M
2022-07-01 22.95 22.95 21.75 21.90 0.0M
2022-06-30 22.50 22.85 21.80 21.95 0.0M
2022-06-29 22.75 22.90 22.00 22.50 0.0M
2022-06-28 22.75 22.95 22.25 22.55 0.0M
2022-06-27 23.60 23.60 22.65 22.70 0.0M
2022-06-24 23.05 23.05 22.05 22.70 0.0M
2022-06-23 22.60 23.05 21.75 22.45 0.0M
2022-06-22 22.90 22.90 21.50 21.65 0.0M
2022-06-21 21.65 22.35 21.15 21.90 0.0M
2022-06-20 22.80 23.00 20.90 21.15 0.0M
2022-06-17 23.20 23.20 21.55 22.00 0.1M
2022-06-16 23.85 24.70 22.20 22.50 0.1M
2022-06-15 22.60 23.00 22.00 22.50 0.0M
2022-06-14 22.90 23.35 22.10 22.35 0.0M
2022-06-13 23.40 23.45 22.35 22.70 0.0M
2022-06-10 23.60 24.30 23.55 23.80 0.0M
2022-06-09 24.30 24.50 23.80 24.05 0.0M
2022-06-08 24.45 24.80 24.30 24.35 0.0M
2022-06-07 23.95 24.75 23.60 24.25 0.0M
2022-06-06 24.00 24.30 23.05 23.70 0.0M
2022-06-03 24.25 25.05 23.70 24.15 0.0M
2022-06-02 24.00 24.00 23.30 23.70 0.1M
2022-06-01 23.65 24.30 23.35 23.55 0.0M
2022-05-31 23.35 24.45 22.80 23.55 0.1M
2022-05-30 20.65 23.60 20.65 22.95 0.2M
2022-05-27 23.80 23.80 22.65 23.20 0.1M
2022-05-26 21.65 23.40 21.30 23.20 0.1M
2022-05-25 24.25 24.25 22.30 22.40 0.1M
2022-05-24 23.85 24.00 23.20 23.25 0.0M
2022-05-23 24.65 24.65 23.25 23.40 0.1M
2022-05-20 24.05 24.35 23.80 24.10 0.1M
2022-05-19 23.05 24.00 23.05 23.70 0.1M
2022-05-18 24.35 24.85 23.95 24.60 0.1M
2022-05-17 23.45 24.30 22.60 23.95 0.1M
2022-05-16 23.25 23.25 22.55 23.00 0.0M
2022-05-13 21.90 22.80 21.70 22.20 0.2M
2022-05-12 22.40 22.50 20.75 21.00 0.2M
2022-05-11 24.50 24.90 21.65 22.40 0.4M
2022-05-10 26.90 27.30 23.35 23.90 0.2M
2022-05-09 28.00 28.00 25.80 25.90 0.2M
2022-05-06 28.00 28.55 27.05 27.95 0.1M
2022-05-05 30.00 30.00 27.35 27.60 0.2M
2022-05-04 29.90 30.00 28.70 28.95 0.0M
2022-05-02 31.00 31.00 29.10 29.45 0.0M
2022-04-29 31.05 31.55 29.75 29.85 0.0M
2022-04-28 29.50 31.30 29.00 30.75 0.1M
2022-04-27 29.50 29.75 29.15 29.50 0.0M
2022-04-26 30.40 31.00 29.65 29.80 0.0M
2022-04-25 30.75 30.75 29.20 29.75 0.2M
2022-04-22 31.00 31.60 30.55 30.75 0.1M
2022-04-21 30.85 31.80 30.60 31.10 0.1M
2022-04-20 31.40 31.70 29.95 30.40 0.1M
2022-04-19 31.70 32.40 30.70 31.10 0.1M
2022-04-18 31.80 31.80 31.00 31.40 0.1M
2022-04-13 32.30 32.55 31.65 31.80 0.1M
2022-04-12 32.70 32.70 31.60 32.05 0.1M
2022-04-11 33.00 33.80 32.50 32.75 0.2M
2022-04-08 32.70 33.65 32.70 33.30 0.1M
2022-04-07 33.45 34.00 32.25 32.65 0.2M
2022-04-06 32.30 33.60 31.80 33.35 0.2M
2022-04-05 32.45 33.10 31.60 32.20 0.2M
2022-04-04 30.90 32.10 30.35 31.90 0.3M
2022-04-01 29.20 31.25 29.15 31.00 0.2M
2022-03-31 29.10 30.60 28.60 28.95 0.4M
2022-03-30 29.55 29.55 28.60 28.75 0.3M
2022-03-29 29.05 29.85 28.50 28.60 0.1M
2022-03-28 29.20 30.60 28.50 29.05 0.3M
2022-03-25 30.75 30.75 29.00 29.20 0.2M
2022-03-24 30.90 31.35 30.15 30.25 0.1M
2022-03-23 31.95 32.30 30.35 30.60 0.1M
2022-03-22 32.20 33.05 30.80 31.15 0.2M
2022-03-21 33.25 33.75 31.90 32.05 0.1M
2022-03-17 34.20 34.40 33.25 33.45 0.1M
2022-03-16 34.25 35.00 33.30 33.45 0.1M
2022-03-15 34.30 36.05 33.30 33.75 0.1M
2022-03-14 37.80 37.80 34.20 34.30 0.3M
2022-03-11 39.30 39.30 37.10 37.80 0.5M
2022-03-10 36.40 39.95 36.00 39.15 0.8M
2022-03-09 28.10 33.30 28.05 33.30 0.3M
2022-03-08 25.75 28.05 25.60 27.75 0.2M
2022-03-07 26.55 27.00 25.10 25.65 0.2M
2022-03-04 28.00 28.25 27.10 27.30 0.2M
2022-03-03 29.25 29.75 28.10 28.30 0.2M
2022-03-02 29.00 30.25 28.55 28.95 0.2M
2022-02-28 29.70 29.80 28.55 28.70 0.1M
2022-02-25 28.30 30.40 28.30 29.45 0.2M
2022-02-24 28.50 31.60 27.05 27.60 0.4M
2022-02-23 30.60 32.50 30.60 31.30 0.2M
2022-02-22 31.25 32.50 29.15 30.20 0.3M
2022-02-21 35.00 35.20 32.75 33.05 0.1M
2022-02-18 36.35 36.35 34.85 35.15 0.0M
2022-02-17 36.50 37.10 36.25 36.45 0.1M
2022-02-16 36.75 36.75 36.20 36.40 0.0M
2022-02-15 36.35 37.25 34.65 35.85 0.1M
2022-02-14 38.25 38.25 35.90 36.10 0.1M
2022-02-11 39.45 39.45 38.10 38.25 0.1M
2022-02-10 38.45 39.70 37.85 39.00 0.2M
2022-02-09 39.00 39.55 37.40 38.05 0.3M
2022-02-08 40.75 41.20 39.40 39.75 0.1M
2022-02-07 41.05 41.20 40.10 40.50 0.1M
2022-02-04 40.95 41.55 40.85 41.10 0.1M
2022-02-03 40.95 42.25 40.65 40.95 0.2M
2022-02-02 41.45 41.45 40.65 40.85 0.1M
2022-02-01 41.20 41.50 40.50 40.85 0.1M
2022-01-31 41.95 42.75 40.80 40.95 0.1M
2022-01-28 41.50 42.50 41.15 41.30 0.1M
2022-01-27 41.85 41.85 40.65 41.00 0.1M
2022-01-25 41.65 42.70 40.70 41.85 0.1M
2022-01-24 43.75 44.05 41.65 41.90 0.2M
2022-01-21 44.60 45.00 43.70 43.85 0.1M
2022-01-20 44.90 45.45 44.35 44.55 0.1M
2022-01-19 44.60 45.15 44.20 44.70 0.1M
2022-01-18 45.75 45.80 44.60 44.70 0.1M
2022-01-17 45.55 45.90 45.00 45.25 0.1M
2022-01-14 45.35 45.70 44.85 45.15 0.1M
2022-01-13 45.00 45.35 44.25 44.90 0.1M
2022-01-12 44.00 45.50 44.00 44.50 0.4M
2022-01-11 45.70 46.85 44.55 45.20 0.4M
2022-01-10 47.70 47.85 46.75 46.95 0.1M
2022-01-07 46.90 47.95 46.50 46.80 0.1M
2022-01-06 46.80 47.50 46.30 46.55 0.1M
2022-01-05 47.00 48.15 47.00 47.05 0.1M
2022-01-04 48.90 49.15 46.85 47.65 0.1M
2022-01-03 49.40 50.45 48.75 49.05 0.2M