Kome-on Communication

KOME
🏛️ india →
1.59
Last Update: 2024-09-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.71 2.71 2.47 2.71 0.1M
2022-12-29 2.52 2.60 2.38 2.59 0.1M
2022-12-28 2.41 2.52 2.30 2.49 0.0M
2022-12-27 2.40 2.43 2.32 2.41 0.1M
2022-12-26 2.20 2.33 2.20 2.32 0.0M
2022-12-23 2.31 2.40 2.18 2.22 0.1M
2022-12-22 2.37 2.37 2.29 2.29 0.0M
2022-12-21 2.33 2.40 2.30 2.35 0.0M
2022-12-20 2.35 2.37 2.30 2.33 0.0M
2022-12-19 2.25 2.36 2.25 2.29 0.1M
2022-12-16 2.39 2.39 2.28 2.36 0.1M
2022-12-15 2.33 2.38 2.26 2.30 0.0M
2022-12-14 2.40 2.40 2.28 2.33 0.0M
2022-12-13 2.37 2.37 2.29 2.33 0.0M
2022-12-12 2.39 2.39 2.28 2.32 0.0M
2022-12-09 2.35 2.43 2.31 2.39 0.0M
2022-12-08 2.41 2.41 2.35 2.40 0.0M
2022-12-07 2.45 2.45 2.30 2.35 0.0M
2022-12-06 2.40 2.50 2.33 2.40 0.0M
2022-12-05 2.42 2.42 2.33 2.39 0.0M
2022-12-02 2.45 2.45 2.31 2.42 0.0M
2022-12-01 2.39 2.44 2.32 2.40 0.0M
2022-11-30 2.47 2.47 2.33 2.39 0.0M
2022-11-29 2.30 2.41 2.28 2.37 0.0M
2022-11-28 2.35 2.44 2.24 2.34 0.1M
2022-11-25 2.42 2.42 2.30 2.35 0.1M
2022-11-24 2.29 2.42 2.29 2.41 0.0M
2022-11-23 2.35 2.45 2.35 2.39 0.0M
2022-11-22 2.31 2.45 2.31 2.45 0.0M
2022-11-21 2.40 2.44 2.27 2.42 0.0M
2022-11-18 2.44 2.44 2.24 2.33 0.1M
2022-11-17 2.40 2.53 2.34 2.35 0.1M
2022-11-16 2.45 2.60 2.40 2.43 0.1M
2022-11-15 2.50 2.57 2.33 2.48 0.0M
2022-11-14 2.59 2.59 2.43 2.45 0.0M
2022-11-11 2.36 2.59 2.36 2.55 0.0M
2022-11-10 2.57 2.59 2.42 2.48 0.0M
2022-11-09 2.65 2.65 2.46 2.52 0.0M
2022-11-07 2.41 2.65 2.41 2.57 0.0M
2022-11-04 2.56 2.67 2.43 2.53 0.0M
2022-11-03 2.34 2.58 2.34 2.55 0.0M
2022-11-02 2.43 2.47 2.30 2.46 0.0M
2022-11-01 2.29 2.45 2.29 2.36 0.0M
2022-10-31 2.35 2.45 2.23 2.40 0.0M
2022-10-28 2.38 2.38 2.21 2.34 0.0M
2022-10-27 2.29 2.39 2.28 2.32 0.0M
2022-10-25 2.49 2.49 2.37 2.39 0.0M
2022-10-24 2.31 2.50 2.31 2.49 0.0M
2022-10-21 2.50 2.50 2.36 2.43 0.0M
2022-10-20 2.43 2.52 2.32 2.48 0.0M
2022-10-19 2.45 2.49 2.27 2.43 0.1M
2022-10-18 2.48 2.61 2.38 2.38 0.1M
2022-10-17 2.47 2.73 2.47 2.50 0.1M
2022-10-14 2.60 2.73 2.50 2.60 0.0M
2022-10-13 2.74 2.74 2.52 2.60 0.0M
2022-10-12 2.86 2.86 2.65 2.65 0.0M
2022-10-11 2.55 2.80 2.55 2.78 0.0M
2022-10-10 2.81 2.81 2.66 2.67 0.0M
2022-10-07 2.74 2.86 2.70 2.79 0.0M
2022-10-06 2.55 2.74 2.55 2.74 0.1M
2022-10-04 2.50 2.64 2.50 2.61 0.0M
2022-10-03 2.60 2.60 2.45 2.52 0.0M
2022-09-30 2.48 2.59 2.47 2.51 0.0M
2022-09-29 2.64 2.64 2.48 2.58 0.0M
2022-09-28 2.60 2.64 2.47 2.59 0.0M
2022-09-27 2.60 2.63 2.50 2.59 0.0M
2022-09-26 2.65 2.68 2.54 2.57 0.1M
2022-09-23 2.70 2.70 2.55 2.67 0.0M
2022-09-22 2.68 2.75 2.58 2.64 0.0M
2022-09-21 2.82 2.82 2.66 2.71 0.0M
2022-09-20 2.65 2.82 2.58 2.75 0.1M
2022-09-19 2.79 2.79 2.65 2.69 0.0M
2022-09-16 2.78 2.80 2.68 2.77 0.0M
2022-09-15 2.85 2.85 2.63 2.78 0.1M
2022-09-14 2.85 2.85 2.70 2.76 0.0M
2022-09-13 2.79 2.86 2.75 2.76 0.1M
2022-09-12 2.85 2.90 2.67 2.79 0.1M
2022-09-09 2.85 2.85 2.66 2.79 0.1M
2022-09-08 2.85 2.86 2.75 2.79 0.0M
2022-09-07 2.90 2.90 2.73 2.76 0.0M
2022-09-06 2.94 2.94 2.68 2.79 0.0M
2022-09-05 2.77 2.85 2.70 2.80 0.0M
2022-09-02 2.65 2.81 2.65 2.77 0.0M
2022-09-01 2.80 2.80 2.63 2.68 0.0M
2022-08-30 2.77 2.81 2.68 2.70 0.0M
2022-08-29 2.77 2.77 2.68 2.73 0.1M
2022-08-26 2.70 2.70 2.51 2.67 0.0M
2022-08-25 2.59 2.70 2.59 2.63 0.1M
2022-08-24 2.61 2.75 2.61 2.72 0.0M
2022-08-23 2.78 2.78 2.52 2.74 0.1M
2022-08-22 2.83 2.83 2.65 2.65 0.1M
2022-08-19 2.69 2.82 2.69 2.73 0.0M
2022-08-18 2.76 2.76 2.62 2.69 0.0M
2022-08-17 2.60 2.69 2.51 2.63 0.0M
2022-08-16 2.65 2.65 2.48 2.57 0.1M
2022-08-12 2.75 2.75 2.57 2.61 0.0M
2022-08-11 2.91 2.91 2.65 2.70 0.1M
2022-08-10 2.95 2.95 2.71 2.78 0.1M
2022-08-08 2.73 2.97 2.73 2.83 0.0M
2022-08-05 2.80 2.97 2.73 2.87 0.1M
2022-08-04 2.79 2.92 2.79 2.87 0.1M
2022-08-03 2.72 2.82 2.61 2.79 0.1M
2022-08-02 2.71 2.86 2.61 2.69 0.1M
2022-08-01 2.75 2.85 2.74 2.74 0.1M
2022-07-29 3.07 3.07 2.80 2.88 0.1M
2022-07-28 2.92 3.07 2.85 2.94 0.0M
2022-07-27 2.99 3.09 2.90 2.96 0.0M
2022-07-26 3.18 3.18 2.89 2.99 0.0M
2022-07-25 3.15 3.15 2.93 3.04 0.0M
2022-07-22 3.10 3.19 3.01 3.06 0.1M
2022-07-21 3.15 3.15 2.92 3.07 0.0M
2022-07-20 3.00 3.12 2.87 3.05 0.0M
2022-07-19 3.08 3.13 2.97 3.02 0.0M
2022-07-18 3.10 3.19 2.96 3.08 0.1M
2022-07-15 3.25 3.30 3.04 3.10 0.0M
2022-07-14 3.40 3.40 3.19 3.19 0.1M
2022-07-13 3.50 3.50 3.23 3.35 0.1M
2022-07-12 3.50 3.58 3.30 3.39 0.0M
2022-07-11 3.49 3.49 3.28 3.41 0.0M
2022-07-08 3.40 3.45 3.28 3.36 0.0M
2022-07-07 3.35 3.44 3.21 3.31 0.0M
2022-07-06 3.55 3.58 3.28 3.35 0.0M
2022-07-05 3.37 3.54 3.37 3.45 0.0M
2022-07-04 3.34 3.60 3.34 3.54 0.0M
2022-07-01 3.72 3.72 3.40 3.51 0.0M
2022-06-30 3.27 3.60 3.27 3.57 0.0M
2022-06-29 3.42 3.75 3.42 3.44 0.1M
2022-06-28 3.50 3.60 3.45 3.60 0.0M
2022-06-27 3.32 3.48 3.16 3.43 0.1M
2022-06-24 3.32 3.66 3.32 3.32 0.1M
2022-06-23 3.49 3.80 3.49 3.49 0.1M
2022-06-22 3.67 4.05 3.67 3.67 0.1M
2022-06-21 3.86 3.86 3.86 3.86 0.0M
2022-06-20 4.06 4.06 4.06 4.06 0.0M
2022-06-17 4.38 4.45 4.03 4.27 0.1M
2022-06-16 4.38 4.38 3.98 4.24 0.3M
2022-06-15 4.18 4.18 4.18 4.18 0.0M
2022-06-14 3.99 3.99 3.88 3.99 0.2M
2022-06-13 3.80 3.80 3.80 3.80 0.0M
2022-06-10 3.62 3.62 3.55 3.62 0.0M
2022-06-09 3.40 3.45 3.16 3.45 0.1M
2022-06-08 3.26 3.29 3.16 3.29 0.2M
2022-06-07 3.20 3.30 3.05 3.14 0.1M
2022-06-06 3.30 3.30 3.07 3.20 0.1M
2022-06-03 3.10 3.36 3.08 3.23 0.2M
2022-06-02 3.30 3.52 3.24 3.24 0.2M
2022-06-01 3.25 3.58 3.25 3.41 0.1M
2022-05-31 3.42 3.42 3.42 3.42 0.1M
2022-05-30 3.91 3.95 3.60 3.60 0.3M
2022-05-27 3.42 3.78 3.42 3.78 0.1M
2022-05-26 3.60 3.60 3.60 3.60 0.0M
2022-05-25 3.78 3.90 3.78 3.78 0.2M
2022-05-24 3.97 3.97 3.97 3.97 0.1M
2022-05-23 4.17 4.17 4.17 4.17 0.0M
2022-05-20 4.38 4.38 4.38 4.38 0.0M
2022-05-19 4.61 4.61 4.61 4.61 0.0M
2022-05-18 4.85 4.86 4.70 4.85 0.2M
2022-05-17 4.64 4.64 4.20 4.63 0.4M
2022-05-16 4.42 4.42 4.42 4.42 0.3M
2022-05-13 3.81 4.21 3.81 4.21 0.6M
2022-05-12 4.01 4.43 4.01 4.01 0.1M
2022-05-11 4.22 4.22 4.22 4.22 0.0M
2022-05-10 4.44 4.44 4.44 4.44 0.0M
2022-05-09 4.67 4.67 4.67 4.67 0.1M
2022-05-06 4.91 4.91 4.91 4.91 0.0M
2022-05-05 5.16 5.32 5.16 5.16 0.3M
2022-05-04 5.43 5.43 5.43 5.43 0.1M
2022-05-02 5.71 6.31 5.71 5.71 1.2M
2022-04-29 6.01 6.01 6.01 6.01 0.1M
2022-04-28 6.32 6.32 6.32 6.32 0.0M
2022-04-27 6.65 6.65 6.65 6.65 0.1M
2022-04-26 7.00 7.00 7.00 7.00 0.0M
2022-04-25 7.36 7.36 7.36 7.36 0.1M
2022-04-22 7.02 7.74 7.02 7.74 1.6M
2022-04-21 7.38 7.38 7.38 7.38 0.1M
2022-04-20 7.76 7.76 7.76 7.76 0.0M
2022-04-19 8.16 8.16 8.16 8.16 0.0M
2022-04-18 8.58 8.58 8.58 8.58 0.0M
2022-04-13 9.03 9.03 9.03 9.03 0.0M
2022-04-12 9.50 9.50 9.50 9.50 0.0M
2022-04-11 9.99 9.99 9.99 9.99 0.0M
2022-04-08 10.51 10.51 10.51 10.51 0.0M
2022-04-07 11.06 11.06 11.06 11.06 0.0M
2022-04-06 11.64 11.64 11.64 11.64 0.0M
2022-04-05 12.25 12.25 12.25 12.25 0.1M
2022-04-04 12.88 12.89 12.88 12.89 1.5M
2022-04-01 12.27 12.28 12.27 12.28 1.4M
2022-03-31 11.69 11.70 11.69 11.70 1.6M
2022-03-30 11.14 11.15 11.08 11.15 1.4M
2022-03-29 10.62 10.62 10.58 10.62 1.0M
2022-03-28 10.12 10.12 9.16 10.12 1.6M
2022-03-25 9.63 9.64 9.63 9.64 0.2M
2022-03-24 9.19 9.19 9.19 9.19 0.8M
2022-03-23 8.76 8.76 8.76 8.76 0.8M
2022-03-22 8.35 8.35 8.35 8.35 0.4M
2022-03-21 7.96 7.96 7.96 7.96 0.7M
2022-03-17 7.59 7.59 7.59 7.59 0.5M
2022-03-16 7.23 7.23 7.23 7.23 0.7M
2022-03-15 6.89 6.89 6.89 6.89 0.0M
2022-03-14 6.57 6.57 6.57 6.57 0.0M
2022-03-11 6.26 6.26 6.26 6.26 0.0M
2022-03-10 5.97 5.97 5.97 5.97 0.1M
2022-03-09 5.15 5.69 5.15 5.69 0.5M
2022-03-08 5.42 5.42 5.42 5.42 0.0M
2022-03-07 5.70 5.70 5.70 5.70 0.0M
2022-03-04 5.99 5.99 5.99 5.99 0.0M
2022-03-03 6.30 6.30 6.30 6.30 0.0M
2022-03-02 6.63 6.63 6.63 6.63 0.0M
2022-02-28 6.97 6.97 6.97 6.97 0.0M
2022-02-25 7.33 7.33 7.33 7.33 0.0M
2022-02-24 7.71 7.71 7.71 7.71 0.0M
2022-02-23 8.11 8.11 8.11 8.11 0.0M
2022-02-22 8.53 8.53 8.53 8.53 0.0M
2022-02-21 8.97 8.97 8.97 8.97 0.0M
2022-02-18 9.44 9.44 9.44 9.44 0.0M
2022-02-17 9.93 9.93 9.93 9.93 0.0M
2022-02-16 10.45 10.45 10.45 10.45 0.2M
2022-02-15 10.98 10.99 10.98 10.99 0.5M
2022-02-14 10.47 10.47 10.47 10.47 0.4M
2022-02-11 9.98 9.98 9.97 9.98 0.4M
2022-02-10 9.51 9.51 9.50 9.51 0.6M
2022-02-09 9.06 9.06 9.06 9.06 0.2M
2022-02-08 8.62 8.63 8.62 8.63 0.2M
2022-02-07 8.22 8.22 8.22 8.22 0.3M
2022-02-04 7.82 7.83 7.82 7.83 0.3M
2022-02-03 7.46 7.46 7.45 7.46 0.7M
2022-02-02 7.12 7.12 7.11 7.11 0.3M
2022-02-01 6.79 6.79 6.78 6.79 0.3M
2022-01-31 6.47 6.47 6.46 6.47 0.2M
2022-01-28 6.17 6.17 6.15 6.17 0.3M
2022-01-27 5.88 5.88 5.85 5.88 0.2M
2022-01-25 5.55 5.65 5.54 5.60 0.2M
2022-01-24 5.59 5.59 5.07 5.39 0.3M
2022-01-21 5.33 5.33 5.20 5.33 0.2M
2022-01-20 4.60 5.08 4.60 5.08 0.1M
2022-01-19 4.84 4.84 4.84 4.84 0.1M
2022-01-18 5.49 5.58 5.09 5.09 0.2M
2022-01-17 5.49 5.49 4.97 5.35 0.3M
2022-01-14 5.23 5.23 5.23 5.23 0.0M
2022-01-13 4.99 4.99 4.54 4.99 0.2M
2022-01-12 4.76 4.76 4.76 4.76 0.0M
2022-01-11 4.54 4.54 4.42 4.54 0.1M
2022-01-10 3.93 4.33 3.93 4.33 0.2M
2022-01-07 4.39 4.42 4.10 4.13 0.3M
2022-01-06 4.23 4.23 4.03 4.21 0.2M
2022-01-05 4.03 4.03 4.03 4.03 0.1M
2022-01-04 3.83 3.84 3.83 3.84 0.1M
2022-01-03 3.66 3.66 3.66 3.66 0.2M