Atul Auto Ltd

ATUL
🏛️ 인도 →
474.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 580.60 580.90 567.75 572.10 0.0M
2023-12-28 583.25 584.35 570.00 570.95 0.0M
2023-12-27 581.90 591.00 575.90 577.60 0.0M
2023-12-26 585.65 585.65 567.30 580.80 0.0M
2023-12-22 576.95 588.35 566.90 571.90 0.0M
2023-12-21 569.35 596.95 562.00 570.70 0.0M
2023-12-20 609.25 610.10 567.00 575.45 0.1M
2023-12-19 615.95 615.95 602.65 606.25 0.0M
2023-12-18 602.30 612.90 601.00 607.75 0.0M
2023-12-15 605.10 614.20 600.00 602.25 0.0M
2023-12-14 619.25 624.80 606.00 609.50 0.0M
2023-12-13 620.15 620.75 607.65 617.65 0.0M
2023-12-12 622.25 632.00 609.20 612.50 0.0M
2023-12-11 611.25 625.10 609.40 620.15 0.0M
2023-12-08 595.05 617.15 595.05 607.10 0.0M
2023-12-07 601.05 612.90 601.05 608.35 0.0M
2023-12-06 605.35 613.65 603.80 606.30 0.0M
2023-12-05 618.85 622.50 605.65 610.70 0.0M
2023-12-04 609.05 629.55 609.05 618.60 0.0M
2023-12-01 619.50 619.50 603.00 610.65 0.0M
2023-11-30 612.00 618.00 605.80 615.40 0.0M
2023-11-29 615.05 619.00 608.00 612.10 0.0M
2023-11-28 633.85 633.85 604.45 610.95 0.0M
2023-11-24 626.00 626.80 618.00 623.10 0.0M
2023-11-23 632.50 642.00 621.55 623.60 0.0M
2023-11-22 619.95 644.35 614.45 631.60 0.0M
2023-11-21 615.00 620.95 611.00 613.45 0.0M
2023-11-20 619.60 623.00 603.00 612.45 0.0M
2023-11-17 634.00 634.50 616.55 618.15 0.0M
2023-11-16 619.05 636.45 619.05 625.90 0.0M
2023-11-15 629.00 638.65 628.00 629.60 0.0M
2023-11-13 639.85 649.00 625.00 630.75 0.0M
2023-11-12 639.00 640.00 631.60 633.50 0.0M
2023-11-10 625.05 638.05 625.05 632.30 0.0M
2023-11-09 675.20 675.20 618.70 623.20 0.0M
2023-11-08 678.45 678.45 652.80 660.50 0.0M
2023-11-07 635.05 692.90 632.00 673.20 0.1M
2023-11-06 624.00 640.00 615.00 634.15 0.0M
2023-11-03 620.35 624.00 613.15 617.15 0.0M
2023-11-02 624.10 624.10 608.00 612.40 0.0M
2023-11-01 613.00 628.95 603.00 613.60 0.0M
2023-10-31 615.00 640.90 608.00 611.95 0.0M
2023-10-30 623.20 623.20 603.90 609.80 0.0M
2023-10-27 622.00 629.65 604.70 616.00 0.0M
2023-10-26 580.95 625.00 566.60 615.95 0.0M
2023-10-25 603.25 614.35 562.25 591.05 0.0M
2023-10-23 645.05 655.30 581.00 583.75 0.1M
2023-10-20 672.00 683.30 627.95 639.30 0.1M
2023-10-19 601.65 668.55 601.05 659.35 0.1M
2023-10-18 608.35 628.95 605.00 607.80 0.0M
2023-10-17 608.05 620.60 591.50 600.65 0.0M
2023-10-16 617.55 617.55 600.90 606.20 0.0M
2023-10-13 622.10 631.95 615.00 617.45 0.0M
2023-10-12 635.00 657.95 623.05 630.60 0.1M
2023-10-11 591.20 643.20 591.20 627.90 0.0M
2023-10-10 593.95 599.00 584.25 590.30 0.0M
2023-10-09 582.05 600.95 582.05 585.35 0.0M
2023-10-06 589.95 614.20 585.25 608.60 0.0M
2023-10-05 586.15 597.20 577.90 586.05 0.0M
2023-10-04 595.05 608.55 566.70 583.60 0.0M
2023-10-03 604.55 616.25 592.90 599.25 0.0M
2023-09-29 622.15 622.15 596.45 602.80 0.0M
2023-09-28 622.00 633.50 606.35 609.95 0.0M
2023-09-27 576.30 633.00 576.00 620.80 0.1M
2023-09-26 576.25 590.00 572.65 578.75 0.0M
2023-09-25 580.85 594.70 555.00 574.95 0.0M
2023-09-22 578.65 584.10 567.30 579.20 0.0M
2023-09-21 563.60 590.95 563.60 573.10 0.0M
2023-09-20 575.95 586.55 555.30 562.55 0.0M
2023-09-18 586.05 593.00 573.95 577.25 0.0M
2023-09-15 593.80 608.95 580.55 587.00 0.0M
2023-09-14 621.30 631.00 585.35 591.55 0.1M
2023-09-13 526.75 607.10 526.75 607.10 0.1M
2023-09-12 585.30 595.75 533.95 551.95 0.0M
2023-09-11 607.90 614.95 577.60 581.75 0.0M
2023-09-08 627.95 630.00 606.00 607.85 0.0M
2023-09-07 615.55 636.60 612.70 618.70 0.0M
2023-09-06 635.55 637.80 604.10 615.50 0.0M
2023-09-05 633.00 648.65 612.45 620.85 0.0M
2023-09-04 597.35 646.20 597.35 632.60 0.1M
2023-09-01 599.00 624.75 579.90 596.55 0.1M
2023-08-31 585.90 627.40 574.35 592.05 0.1M
2023-08-30 520.05 570.40 520.00 570.40 0.1M
2023-08-29 530.95 530.95 504.05 518.55 0.1M
2023-08-28 488.95 542.20 478.25 532.35 0.3M
2023-08-25 442.00 474.00 434.90 460.25 0.1M
2023-08-24 457.15 458.30 439.80 444.00 0.2M
2023-08-23 385.75 453.40 380.10 439.55 0.4M
2023-08-22 377.40 383.70 377.40 380.40 0.0M
2023-08-21 370.95 380.90 370.95 377.45 0.0M
2023-08-18 387.95 389.20 367.85 372.40 0.1M
2023-08-17 387.20 393.00 379.70 385.65 0.1M
2023-08-16 359.75 388.80 359.75 380.15 0.0M
2023-08-14 351.00 371.65 327.35 366.10 0.1M
2023-08-11 379.95 379.95 363.60 366.55 0.0M
2023-08-10 379.65 380.50 368.40 371.90 0.0M
2023-08-09 370.15 382.50 367.85 377.40 0.0M
2023-08-08 373.95 375.05 367.35 370.15 0.0M
2023-08-07 370.15 379.40 370.15 373.90 0.0M
2023-08-04 368.05 376.50 368.05 370.85 0.0M
2023-08-03 361.05 373.20 361.05 369.80 0.0M
2023-08-02 376.00 376.00 360.55 367.20 0.0M
2023-08-01 365.05 383.10 363.40 373.65 0.0M
2023-07-31 360.15 373.20 360.00 367.15 0.0M
2023-07-28 368.15 369.70 358.90 363.90 0.0M
2023-07-27 367.00 372.70 364.95 368.15 0.0M
2023-07-26 371.00 375.00 359.00 365.95 0.1M
2023-07-25 375.20 381.00 371.00 373.05 0.0M
2023-07-24 375.10 384.55 372.10 377.60 0.0M
2023-07-21 369.00 384.90 366.75 380.25 0.1M
2023-07-20 368.05 376.20 365.30 368.40 0.0M
2023-07-19 388.65 388.65 370.50 373.15 0.0M
2023-07-18 380.95 394.35 376.25 384.05 0.2M
2023-07-17 350.00 375.05 350.00 370.40 0.1M
2023-07-14 334.30 335.20 332.55 333.50 0.0M
2023-07-13 337.90 337.90 328.00 332.60 0.0M
2023-07-12 335.15 337.95 331.25 333.15 0.0M
2023-07-11 327.15 338.35 327.15 335.80 0.0M
2023-07-10 330.80 333.50 328.60 329.15 0.0M
2023-07-07 329.60 338.45 329.55 331.60 0.0M
2023-07-06 338.85 342.00 325.95 329.55 0.0M
2023-07-05 341.00 343.00 336.20 337.95 0.0M
2023-07-04 341.05 345.80 338.30 340.10 0.0M
2023-07-03 343.55 347.30 341.85 343.45 0.0M
2023-06-30 348.30 352.50 339.75 347.65 0.0M
2023-06-28 343.05 349.20 341.75 343.20 0.0M
2023-06-27 353.95 353.95 345.05 346.35 0.0M
2023-06-26 340.60 350.30 340.60 347.35 0.0M
2023-06-23 348.35 348.85 341.10 343.05 0.0M
2023-06-22 351.80 353.25 346.00 346.95 0.0M
2023-06-21 353.30 359.90 348.80 351.75 0.0M
2023-06-20 349.85 354.45 346.50 353.30 0.0M
2023-06-19 348.95 353.95 343.40 344.95 0.0M
2023-06-16 345.00 352.45 345.00 349.00 0.0M
2023-06-15 350.05 355.00 346.85 348.00 0.0M
2023-06-14 351.05 354.95 348.40 349.30 0.0M
2023-06-13 352.10 358.40 351.10 352.25 0.0M
2023-06-12 350.70 356.20 349.85 353.10 0.0M
2023-06-09 354.00 356.95 351.35 352.80 0.0M
2023-06-08 354.05 362.00 350.05 352.45 0.0M
2023-06-07 346.10 362.45 346.10 352.20 0.0M
2023-06-06 341.00 359.20 337.60 352.35 0.1M
2023-06-05 341.95 346.85 340.50 341.30 0.0M
2023-06-02 345.00 347.20 340.25 341.90 0.0M
2023-06-01 360.00 364.00 334.65 338.25 0.0M
2023-05-31 349.45 363.00 347.85 358.05 0.0M
2023-05-30 348.05 353.95 345.20 349.75 0.0M
2023-05-29 359.55 360.25 350.50 351.40 0.0M
2023-05-26 359.00 361.30 354.50 356.50 0.0M
2023-05-25 359.55 364.55 354.50 356.15 0.0M
2023-05-24 362.60 362.60 347.55 356.35 0.0M
2023-05-23 367.35 375.70 363.30 365.85 0.0M
2023-05-22 385.90 385.90 368.00 369.00 0.0M
2023-05-19 375.00 380.95 364.30 377.90 0.0M
2023-05-18 378.85 378.85 366.80 369.40 0.0M
2023-05-17 369.00 377.75 368.50 374.25 0.0M
2023-05-16 375.80 378.75 369.45 370.65 0.0M
2023-05-15 352.10 378.80 352.10 373.15 0.1M
2023-05-12 364.90 364.90 354.60 357.20 0.0M
2023-05-11 364.50 365.10 357.65 359.35 0.0M
2023-05-10 361.00 363.85 351.75 359.65 0.0M
2023-05-09 357.85 366.65 355.25 359.85 0.0M
2023-05-08 357.10 366.15 357.10 361.00 0.0M
2023-05-05 364.45 364.50 354.80 357.05 0.0M
2023-05-04 352.05 364.50 352.05 361.30 0.1M
2023-05-03 344.25 357.40 344.25 354.25 0.1M
2023-05-02 361.05 366.30 341.95 344.25 0.2M
2023-04-28 370.50 396.00 370.50 382.75 0.1M
2023-04-27 372.90 373.55 367.40 370.00 0.1M
2023-04-26 370.65 376.00 365.20 367.60 0.0M
2023-04-25 402.65 402.65 369.00 370.65 0.1M
2023-04-24 410.00 422.95 408.60 410.95 0.0M
2023-04-21 417.60 418.85 405.50 413.00 0.0M
2023-04-20 423.75 433.95 415.80 417.55 0.0M
2023-04-19 413.30 432.00 413.30 419.65 0.0M
2023-04-18 424.95 424.95 409.40 413.10 0.0M
2023-04-17 413.95 426.00 412.40 420.75 0.0M
2023-04-13 388.05 416.05 388.00 413.05 0.0M
2023-04-12 401.05 408.55 384.90 388.90 0.0M
2023-04-11 412.00 413.25 401.25 406.60 0.0M
2023-04-10 405.55 421.90 405.00 412.25 0.1M
2023-04-06 400.80 415.00 394.00 407.80 0.1M
2023-04-05 371.55 405.00 368.45 401.35 0.3M
2023-04-03 331.65 375.05 327.45 369.90 0.1M
2023-03-31 313.60 321.30 310.90 312.55 0.0M
2023-03-29 306.55 316.00 306.55 311.25 0.0M
2023-03-28 323.00 325.10 305.60 307.55 0.0M
2023-03-27 322.05 325.90 313.85 320.80 0.0M
2023-03-24 335.00 338.30 318.45 321.85 0.0M
2023-03-23 335.25 344.95 335.25 338.05 0.0M
2023-03-22 340.00 346.15 334.80 343.40 0.0M
2023-03-21 342.00 347.15 334.10 337.35 0.1M
2023-03-20 323.00 340.65 323.00 338.85 0.1M
2023-03-17 322.30 330.15 319.20 321.15 0.0M
2023-03-16 317.65 327.25 313.55 322.30 0.0M
2023-03-15 327.00 335.45 318.35 321.50 0.0M
2023-03-14 329.05 335.20 322.50 325.05 0.0M
2023-03-13 347.70 348.00 329.90 333.20 0.0M
2023-03-10 350.55 353.20 345.00 346.05 0.0M
2023-03-09 350.10 363.15 350.10 355.75 0.0M
2023-03-08 347.05 357.10 345.05 351.30 0.0M
2023-03-06 358.65 362.70 352.90 353.85 0.0M
2023-03-03 349.65 363.95 347.65 359.80 0.0M
2023-03-02 358.45 358.45 345.00 346.30 0.0M
2023-03-01 340.00 358.00 340.00 354.05 0.0M
2023-02-28 345.00 352.55 341.05 344.00 0.0M
2023-02-27 365.65 365.65 340.00 344.75 0.1M
2023-02-24 363.00 369.10 355.50 362.90 0.0M
2023-02-23 354.45 366.20 351.80 362.80 0.0M
2023-02-22 353.05 364.70 351.15 353.30 0.0M
2023-02-21 369.55 376.95 357.00 361.35 0.0M
2023-02-20 388.00 390.20 367.40 369.15 0.1M
2023-02-17 365.85 397.70 365.85 386.20 0.1M
2023-02-16 376.95 378.45 366.15 369.10 0.0M
2023-02-15 371.95 380.75 368.65 375.45 0.0M
2023-02-14 355.85 379.50 355.35 369.45 0.1M
2023-02-13 366.55 371.25 353.85 356.15 0.0M
2023-02-10 374.00 379.05 359.70 366.55 0.1M
2023-02-09 342.00 385.00 341.00 371.75 0.2M
2023-02-08 340.45 347.40 340.45 341.95 0.0M
2023-02-07 342.30 349.00 334.30 346.35 0.1M
2023-02-06 355.00 360.10 334.40 336.35 0.0M
2023-02-03 353.95 360.00 336.85 352.45 0.1M
2023-02-02 326.95 357.75 322.65 351.90 0.0M
2023-02-01 324.00 339.65 312.70 322.35 0.0M
2023-01-31 324.60 327.00 316.90 322.15 0.0M
2023-01-30 316.10 326.85 306.20 320.40 0.0M
2023-01-27 327.00 334.00 304.25 320.85 0.0M
2023-01-25 335.00 338.50 323.75 327.40 0.0M
2023-01-24 335.15 346.00 328.80 336.70 0.0M
2023-01-23 344.70 345.80 332.15 335.95 0.0M
2023-01-20 357.50 359.00 338.00 342.05 0.1M
2023-01-19 338.50 369.05 335.40 358.90 0.2M
2023-01-18 311.95 341.80 308.70 338.50 0.2M
2023-01-17 296.95 312.10 290.65 306.90 0.1M
2023-01-16 286.05 296.45 286.05 295.20 0.0M
2023-01-13 276.70 289.45 276.70 286.95 0.0M
2023-01-12 278.00 287.20 277.30 282.15 0.0M
2023-01-11 284.80 284.80 274.05 275.55 0.0M
2023-01-10 273.00 285.75 273.00 281.30 0.0M
2023-01-09 274.15 280.70 274.15 278.05 0.0M
2023-01-06 277.80 285.30 272.80 274.90 0.0M
2023-01-05 276.10 287.20 276.10 282.05 0.0M
2023-01-04 288.55 288.60 281.00 281.80 0.0M
2023-01-03 294.85 294.85 285.00 288.60 0.0M
2023-01-02 273.35 301.65 273.35 291.85 0.0M