Aarti Drugs Ltd

ADRG
🏛️ 인도 →
470.00
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
2021-12-31 528.50 549.00 523.60 544.20 0.0M
2021-12-30 530.00 530.00 521.15 522.95 0.0M
2021-12-29 521.20 531.40 521.20 528.75 0.0M
2021-12-28 522.00 525.50 515.00 518.20 0.0M
2021-12-27 526.90 532.00 519.00 522.50 0.0M
2021-12-24 522.20 528.80 514.55 525.35 0.0M
2021-12-23 524.65 530.05 520.70 521.45 0.0M
2021-12-22 525.85 527.40 519.85 522.85 0.0M
2021-12-21 516.05 526.50 514.80 517.00 0.0M
2021-12-20 526.00 528.00 507.70 515.95 0.0M
2021-12-17 544.55 545.25 526.60 530.30 0.0M
2021-12-16 548.00 558.90 541.50 544.55 0.0M
2021-12-15 574.70 574.70 546.10 549.80 0.0M
2021-12-14 583.00 586.00 559.00 565.30 0.0M
2021-12-13 591.10 607.50 563.35 578.35 0.0M
2021-12-10 554.95 589.70 550.00 576.30 0.1M
2021-12-09 548.00 548.00 541.25 543.80 0.0M
2021-12-08 540.00 540.00 531.80 537.80 0.0M
2021-12-07 540.00 541.40 529.00 531.55 0.0M
2021-12-06 526.00 538.00 517.60 528.50 0.0M
2021-12-03 512.50 525.00 512.50 521.60 0.0M
2021-12-02 515.00 519.75 506.40 511.90 0.0M
2021-12-01 521.15 521.15 505.05 512.35 0.0M
2021-11-30 503.95 526.00 503.10 506.20 0.0M
2021-11-29 517.00 518.05 493.60 503.15 0.0M
2021-11-26 533.00 533.00 513.35 515.65 0.0M
2021-11-25 536.80 548.05 525.25 529.80 0.0M
2021-11-24 513.00 539.90 510.00 536.80 0.1M
2021-11-23 505.00 513.75 491.15 507.40 0.0M
2021-11-22 530.00 531.70 500.00 505.00 0.1M
2021-11-18 539.00 549.00 530.55 531.70 0.0M
2021-11-17 552.40 552.40 516.00 536.50 0.0M
2021-11-16 542.65 555.40 542.65 549.15 0.0M
2021-11-15 551.40 559.00 545.00 546.70 0.0M
2021-11-12 550.40 561.25 550.40 553.00 0.0M
2021-11-11 567.20 567.20 550.55 553.75 0.0M
2021-11-10 562.15 567.20 560.00 561.55 0.0M
2021-11-09 562.05 569.80 561.05 562.15 0.0M
2021-11-08 585.00 585.00 563.30 565.55 0.0M
2021-11-04 573.70 580.45 567.80 577.95 0.0M
2021-11-03 575.05 578.40 560.25 563.10 0.0M
2021-11-02 586.00 586.00 573.55 574.25 0.0M
2021-11-01 585.60 597.40 576.55 579.30 0.0M
2021-10-29 590.00 590.05 573.00 585.60 0.1M
2021-10-28 614.00 614.00 590.30 591.95 0.0M
2021-10-27 641.00 641.00 619.20 622.30 0.0M
2021-10-26 637.00 644.00 629.10 631.90 0.0M
2021-10-25 627.80 641.00 605.60 634.35 0.1M
2021-10-22 619.95 628.10 607.60 609.80 0.0M
2021-10-21 615.00 617.00 604.85 615.45 0.0M
2021-10-20 620.00 620.05 610.00 612.45 0.0M
2021-10-19 631.80 633.30 620.00 621.85 0.0M
2021-10-18 618.25 639.00 618.00 629.35 0.0M
2021-10-14 625.60 628.85 621.60 624.35 0.0M
2021-10-13 625.00 628.95 621.95 624.05 0.0M
2021-10-12 623.00 628.45 621.70 624.80 0.0M
2021-10-11 631.75 633.25 622.40 623.25 0.0M
2021-10-08 638.80 638.80 628.00 628.40 0.0M
2021-10-07 634.80 641.35 630.40 632.10 0.0M
2021-10-06 628.80 645.00 626.45 630.70 0.1M
2021-10-05 606.05 634.00 606.05 625.75 0.0M
2021-10-04 606.00 613.00 605.10 606.05 0.0M
2021-10-01 608.00 611.00 604.00 604.60 0.0M
2021-09-30 608.65 615.00 606.55 607.55 0.0M
2021-09-29 607.00 614.55 605.00 608.65 0.0M
2021-09-28 610.00 612.85 605.50 609.10 0.0M
2021-09-27 615.00 616.50 609.00 609.35 0.0M
2021-09-24 622.70 622.70 612.00 613.25 0.0M
2021-09-23 618.00 627.30 618.00 619.40 0.0M
2021-09-22 619.70 627.30 617.05 621.15 0.0M
2021-09-21 625.00 635.65 613.80 619.70 0.0M
2021-09-20 624.90 648.00 619.30 630.40 0.1M
2021-09-17 618.10 648.00 613.00 631.60 0.1M
2021-09-16 625.00 628.65 614.45 617.10 0.0M
2021-09-15 614.15 624.80 612.95 620.20 0.0M
2021-09-14 609.00 616.30 606.00 611.85 0.0M
2021-09-13 605.60 612.40 601.85 606.10 0.0M
2021-09-09 605.00 612.00 605.00 608.30 0.0M
2021-09-08 613.65 615.20 608.05 610.00 0.0M
2021-09-07 623.10 623.10 611.10 612.40 0.0M
2021-09-06 626.50 630.00 616.50 618.00 0.0M
2021-09-03 618.05 634.00 618.00 620.85 0.0M
2021-09-02 616.50 618.70 612.50 617.35 0.0M
2021-09-01 625.00 625.00 610.55 612.40 0.0M
2021-08-31 607.75 624.80 607.75 615.70 0.0M
2021-08-30 603.00 614.15 603.00 607.75 0.0M
2021-08-27 615.95 615.95 600.00 601.80 0.0M
2021-08-26 630.00 634.00 611.70 613.80 0.0M
2021-08-25 616.00 631.45 613.95 629.05 0.0M
2021-08-24 581.00 615.90 581.00 613.95 0.0M
2021-08-23 603.00 609.90 580.00 586.95 0.1M
2021-08-20 618.15 618.40 602.00 603.65 0.0M
2021-08-18 629.95 629.95 614.30 617.00 0.0M
2021-08-17 631.00 634.25 618.25 621.65 0.0M
2021-08-16 645.00 648.00 634.00 634.95 0.0M
2021-08-13 662.00 662.65 647.90 649.20 0.0M
2021-08-12 641.10 661.45 641.10 657.45 0.0M
2021-08-11 653.00 653.35 631.95 644.00 0.0M
2021-08-10 669.30 669.30 646.30 650.60 0.0M
2021-08-09 669.40 669.40 660.20 662.95 0.0M
2021-08-06 663.95 669.00 660.30 665.45 0.0M
2021-08-05 669.95 669.95 657.05 661.35 0.0M
2021-08-04 686.00 686.00 661.00 666.65 0.0M
2021-08-03 665.00 687.40 665.00 681.30 0.1M
2021-08-02 668.65 674.30 661.30 669.95 0.1M
2021-07-30 668.00 670.00 662.30 667.65 0.1M
2021-07-29 680.00 687.85 663.00 665.05 0.0M
2021-07-28 683.75 694.55 669.00 674.35 0.1M
2021-07-27 728.00 734.00 707.75 719.90 0.1M
2021-07-26 720.00 727.65 714.45 722.55 0.0M
2021-07-23 725.00 725.95 715.00 716.60 0.0M
2021-07-22 720.95 726.20 712.90 722.85 0.1M
2021-07-20 719.10 721.20 707.00 713.35 0.0M
2021-07-19 732.00 732.00 716.50 720.65 0.0M
2021-07-16 716.00 733.50 716.00 730.10 0.1M
2021-07-15 715.00 721.00 712.90 717.25 0.0M
2021-07-14 725.00 725.00 712.00 712.85 0.0M
2021-07-13 725.00 725.00 716.00 717.90 0.0M
2021-07-12 720.65 726.80 716.95 718.85 0.0M
2021-07-09 726.00 726.00 718.55 722.80 0.0M
2021-07-08 730.60 734.35 723.35 727.95 0.0M
2021-07-07 735.00 742.00 722.70 732.40 0.0M
2021-07-06 746.50 749.45 733.25 735.45 0.0M
2021-07-05 738.85 744.30 732.40 740.20 0.0M
2021-07-02 708.00 734.85 703.60 728.80 0.1M
2021-07-01 714.00 714.00 704.00 704.90 0.0M
2021-06-30 717.95 717.95 706.45 707.55 0.0M
2021-06-29 708.40 717.25 705.50 707.70 0.0M
2021-06-28 712.95 714.60 703.00 706.90 0.0M
2021-06-25 717.20 717.20 704.25 707.15 0.0M
2021-06-24 710.00 714.30 708.55 709.80 0.0M
2021-06-23 717.10 720.65 710.00 711.20 0.0M
2021-06-22 720.00 727.00 714.40 715.90 0.0M
2021-06-21 719.00 719.00 707.75 713.50 0.0M
2021-06-18 737.00 737.00 708.30 719.90 0.1M
2021-06-17 737.95 741.55 725.10 727.70 0.1M
2021-06-16 730.00 747.00 727.30 736.75 0.0M
2021-06-15 730.00 745.00 727.00 731.15 0.1M
2021-06-14 732.00 734.20 720.00 726.00 0.1M
2021-06-11 734.00 741.25 731.15 732.85 0.1M
2021-06-10 737.70 743.40 734.00 735.00 0.0M
2021-06-09 745.00 757.70 732.60 736.80 0.0M
2021-06-08 752.50 755.05 738.40 744.90 0.0M
2021-06-07 761.00 766.00 751.55 752.50 0.1M
2021-06-04 757.95 763.70 752.15 759.95 0.0M
2021-06-03 765.00 769.25 756.25 757.95 0.1M
2021-06-02 749.70 778.15 743.00 761.40 0.1M
2021-06-01 728.00 746.00 720.70 736.40 0.0M
2021-05-31 728.95 737.40 721.80 727.20 0.1M
2021-05-28 735.00 742.75 720.30 724.25 0.1M
2021-05-27 735.00 737.90 726.85 731.25 0.0M
2021-05-26 728.00 741.55 720.80 727.80 0.0M
2021-05-25 739.00 743.05 702.85 723.35 0.1M
2021-05-24 753.90 759.00 737.00 738.75 0.1M
2021-05-21 760.10 765.00 741.25 749.75 0.1M
2021-05-20 770.00 770.00 751.50 756.55 0.1M
2021-05-19 768.00 769.60 760.50 763.50 0.0M
2021-05-18 754.10 782.05 741.00 758.35 0.0M
2021-05-17 761.25 779.25 736.95 752.00 0.3M
2021-05-14 800.00 841.40 795.85 817.85 0.1M
2021-05-12 812.00 822.00 789.30 797.20 0.1M
2021-05-11 815.00 833.45 798.90 811.85 0.2M
2021-05-10 788.70 831.00 779.00 813.70 0.1M
2021-05-07 797.45 816.65 765.00 780.50 0.3M
2021-05-06 722.00 836.55 716.05 793.65 0.4M
2021-05-05 711.20 721.25 711.00 714.25 0.0M
2021-05-04 729.00 729.00 708.00 712.40 0.0M
2021-05-03 710.00 726.00 709.00 718.00 0.0M
2021-04-30 718.75 722.95 705.15 709.75 0.0M
2021-04-29 719.65 729.30 717.00 718.80 0.0M
2021-04-28 731.00 731.65 716.80 719.60 0.0M
2021-04-27 724.85 733.50 718.50 722.75 0.1M
2021-04-26 728.90 733.00 712.05 718.10 0.0M
2021-04-23 727.00 734.25 705.05 714.75 0.0M
2021-04-22 725.00 737.00 722.30 727.50 0.1M
2021-04-20 718.65 747.00 715.00 722.25 0.1M
2021-04-19 702.00 728.50 672.00 716.15 0.1M
2021-04-16 703.05 713.15 690.00 701.60 0.0M
2021-04-15 715.00 715.00 701.00 703.90 0.0M
2021-04-13 696.10 718.95 696.10 715.35 0.0M
2021-04-12 730.00 730.00 691.00 695.45 0.1M
2021-04-09 718.25 744.25 714.10 733.80 0.1M
2021-04-08 704.95 720.15 702.00 712.20 0.0M
2021-04-07 696.70 712.15 696.00 700.10 0.0M
2021-04-06 698.15 714.60 691.95 696.15 0.1M
2021-04-05 714.30 714.95 693.50 699.10 0.0M
2021-04-01 695.10 726.00 695.10 718.20 0.1M
2021-03-31 700.35 719.90 688.65 694.80 0.1M
2021-03-30 716.00 727.40 705.80 708.35 0.0M
2021-03-26 721.00 730.00 711.00 714.35 0.1M
2021-03-25 729.00 737.95 711.25 715.55 0.0M
2021-03-24 719.00 749.65 718.85 726.50 0.1M
2021-03-23 735.95 748.00 716.95 725.90 0.1M
2021-03-22 770.00 770.00 727.00 732.95 0.2M
2021-03-19 695.00 785.00 669.50 749.40 0.4M
2021-03-18 688.50 689.00 667.30 683.10 0.1M
2021-03-17 697.00 697.00 677.90 680.85 0.0M
2021-03-16 682.10 708.00 682.10 689.45 0.1M
2021-03-15 693.50 693.50 664.85 667.60 0.0M
2021-03-12 671.90 709.00 669.00 688.25 0.1M
2021-03-10 681.00 687.40 668.25 671.05 0.0M
2021-03-09 698.00 704.00 674.00 681.90 0.0M
2021-03-08 706.35 717.85 681.65 691.90 0.1M
2021-03-05 694.80 696.55 660.95 665.70 0.0M
2021-03-04 685.00 705.00 679.65 691.05 0.1M
2021-03-03 652.80 694.70 652.00 685.30 0.1M
2021-03-02 635.95 650.65 635.10 645.50 0.0M
2021-03-01 632.00 639.00 615.00 631.65 0.0M
2021-02-26 635.00 644.00 626.90 630.80 0.1M
2021-02-25 644.00 644.00 634.40 635.60 0.0M
2021-02-24 635.00 660.00 625.00 635.40 0.0M
2021-02-23 644.40 647.90 630.80 633.75 0.0M
2021-02-22 650.00 659.05 637.95 642.55 0.0M
2021-02-19 654.80 659.80 638.55 642.60 0.1M
2021-02-18 659.00 661.95 648.10 651.20 0.0M
2021-02-17 669.00 677.60 652.90 655.05 0.0M
2021-02-16 645.00 686.35 642.65 668.70 0.1M
2021-02-15 661.00 663.00 641.85 643.90 0.1M
2021-02-12 667.50 668.35 650.95 656.60 0.1M
2021-02-11 665.00 675.00 660.80 662.65 0.0M
2021-02-10 670.70 677.35 662.00 663.50 0.1M
2021-02-09 673.00 684.95 669.10 672.00 0.0M
2021-02-08 677.60 681.45 672.00 673.05 0.1M
2021-02-05 687.00 688.10 676.00 677.60 0.0M
2021-02-04 690.00 693.50 684.85 689.65 0.0M
2021-02-03 680.00 694.95 677.15 686.60 0.0M
2021-02-02 682.00 693.30 675.05 677.95 0.0M
2021-02-01 672.00 684.95 667.70 678.15 0.1M
2021-01-29 690.00 696.60 670.05 673.95 0.0M
2021-01-28 719.80 719.80 680.00 686.20 0.0M
2021-01-27 729.90 729.90 692.00 695.60 0.0M
2021-01-25 693.00 733.00 679.05 717.45 0.2M
2021-01-22 690.10 699.95 683.25 686.20 0.1M
2021-01-21 701.05 708.45 690.00 693.70 0.1M
2021-01-20 709.90 709.90 697.00 699.25 0.0M
2021-01-19 695.20 709.65 695.20 702.35 0.0M
2021-01-18 710.00 710.00 694.35 697.55 0.1M
2021-01-15 710.00 726.00 703.25 707.50 0.0M
2021-01-14 707.00 726.55 707.00 716.10 0.1M
2021-01-13 720.00 726.30 702.00 706.90 0.1M
2021-01-12 715.00 728.40 715.00 717.85 0.1M
2021-01-11 749.95 749.95 720.10 722.30 0.0M
2021-01-08 732.75 749.00 729.45 735.55 0.0M
2021-01-07 721.00 731.50 721.00 726.90 0.0M
2021-01-06 721.10 735.00 713.05 719.55 0.1M
2021-01-05 744.00 744.00 698.00 721.10 0.1M
2021-01-04 749.95 755.50 736.00 739.70 0.0M
2021-01-01 709.00 747.85 708.00 734.80 0.2M