AVT Natural Products Ltd

AVTN
🏛️ 인도 →
72.84
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 74.11 74.91 74.11 74.89 0.0K
09:50 74.30 74.77 74.11 74.76 0.0K
10:05 74.16 74.16 74.16 74.16 0.0K
10:10 73.99 73.99 73.99 73.99 0.2K
10:15 74.19 74.19 74.19 74.19 0.0K
11:55 73.89 73.89 73.89 73.89 0.0K
12:00 74.06 74.06 74.06 74.06 0.0K
12:10 73.81 73.81 73.81 73.81 0.1K
12:45 74.08 74.70 74.08 74.70 0.1K
12:50 74.10 74.10 74.10 74.10 0.0K
14:15 74.30 74.30 74.30 74.30 0.0K
15:05 74.30 74.30 74.30 74.30 0.1K
15:15 74.04 74.23 74.04 74.23 0.0K
15:20 74.00 74.00 74.00 74.00 0.2K
15:25 73.99 74.08 73.99 74.08 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 71.55 74.06 71.44 72.84 0.0M
2025-09-30 71.36 73.31 70.46 72.06 0.0M
2025-09-29 76.85 76.85 70.55 71.20 0.0M
2025-09-26 71.50 72.88 70.25 71.24 0.0M
2025-09-25 73.67 73.67 70.50 71.59 0.0M
2025-09-24 74.21 74.33 73.00 73.38 0.0M
2025-09-23 74.11 74.91 73.81 74.08 0.0M
2025-09-22 73.33 75.40 73.00 74.01 0.0M
2025-09-19 75.20 75.78 74.04 74.45 0.0M
2025-09-18 76.65 76.65 74.84 75.20 0.0M
2025-09-17 75.80 78.00 74.76 76.53 0.0M
2025-09-16 74.54 75.50 74.00 75.26 0.0M
2025-09-15 73.55 76.61 73.55 74.32 0.0M
2025-09-12 76.68 77.00 75.15 76.19 0.0M
2025-09-11 75.58 77.57 75.21 76.68 0.0M
2025-09-10 78.34 78.34 75.30 76.36 0.0M
2025-09-09 73.00 77.90 73.00 77.32 0.0M
2025-09-08 74.36 78.25 74.36 76.73 0.0M
2025-09-05 76.00 76.00 74.44 75.12 0.0M
2025-09-04 74.36 76.80 74.15 74.48 0.0M
2025-09-03 73.50 74.90 73.50 73.77 0.0M
2025-09-02 73.30 74.25 73.15 73.69 0.0M
2025-09-01 72.50 73.75 72.24 72.93 0.0M
2025-08-29 72.30 74.05 72.30 72.43 0.0M
2025-08-28 72.17 73.76 72.17 72.30 0.0M
2025-08-26 72.80 74.46 72.56 72.82 0.0M
2025-08-25 78.49 78.49 72.65 73.97 0.0M
2025-08-22 72.20 74.01 72.19 73.37 0.0M
2025-08-21 73.80 73.80 72.08 72.45 0.0M
2025-08-20 71.70 75.30 71.17 73.12 0.0M
2025-08-19 71.09 72.50 71.09 72.04 0.0M
2025-08-18 72.50 72.83 70.56 71.68 0.0M
2025-08-14 72.01 74.99 72.00 72.42 0.0M
2025-08-13 71.50 83.50 71.25 73.85 0.2M
2025-08-12 70.92 73.04 70.78 71.19 0.0M
2025-08-11 71.11 71.11 69.40 70.30 0.0M
2025-08-08 70.09 71.26 69.15 70.94 0.0M
2025-08-07 72.52 72.52 68.40 69.61 0.0M
2025-08-06 74.95 74.95 72.17 72.41 0.0M
2025-08-05 74.57 75.00 72.00 72.99 0.0M
2025-08-04 75.01 75.72 74.06 74.57 0.0M
2025-08-01 75.50 77.95 74.44 75.53 0.0M
2025-07-31 74.59 76.23 73.11 75.20 0.0M
2025-07-30 73.30 76.05 72.77 74.83 0.0M
2025-07-29 74.00 74.00 71.50 72.21 0.0M
2025-07-28 75.75 76.20 72.04 72.59 0.0M
2025-07-25 74.05 79.20 74.05 76.55 0.0M
2025-07-24 75.54 75.87 74.50 75.64 0.0M
2025-07-23 75.90 76.25 73.71 75.28 0.0M
2025-07-22 69.08 77.36 69.04 76.23 0.2M
2025-07-21 68.17 69.54 68.17 69.08 0.0M
2025-07-18 69.75 69.93 67.90 69.30 0.0M
2025-07-17 70.51 71.12 68.85 69.38 0.0M
2025-07-16 67.90 73.69 67.89 70.70 0.0M
2025-07-15 68.02 68.75 67.63 68.01 0.0M
2025-07-14 66.67 68.99 65.73 68.04 0.0M
2025-07-11 66.00 67.09 65.92 66.54 0.0M
2025-07-10 66.44 67.40 66.30 66.48 0.0M
2025-07-09 66.49 66.71 65.54 66.00 0.0M
2025-07-08 67.22 67.22 65.28 65.99 0.0M
2025-07-07 66.15 68.80 65.71 67.22 0.0M
2025-07-04 64.05 66.25 64.05 66.01 0.0M
2025-07-03 64.66 65.80 64.66 65.62 0.0M
2025-07-02 65.74 65.83 64.93 65.17 0.0M
2025-07-01 67.14 67.14 65.61 65.64 0.0M
2025-06-30 66.67 67.40 65.71 65.88 0.0M
2025-06-27 66.00 70.25 64.71 66.67 0.1M
2025-06-26 65.73 66.93 64.00 64.43 0.1M
2025-06-25 65.49 66.39 65.49 65.73 0.0M
2025-06-24 64.61 65.70 64.19 64.80 0.0M
2025-06-23 64.41 65.81 63.11 64.24 0.0M
2025-06-20 63.25 65.50 63.00 65.31 0.0M
2025-06-19 64.69 64.69 63.08 64.26 0.0M
2025-06-18 60.80 64.70 60.80 64.20 0.0M
2025-06-17 65.75 65.75 64.35 64.53 0.0M
2025-06-16 65.49 65.49 64.76 65.48 0.0M
2025-06-13 65.93 66.00 64.40 65.13 0.0M
2025-06-12 66.06 68.40 65.57 65.84 0.0M
2025-06-11 66.72 67.89 65.88 66.60 0.0M
2025-06-10 65.33 67.00 65.33 66.21 0.0M
2025-06-09 66.00 67.08 65.06 65.70 0.0M
2025-06-06 66.32 67.00 64.50 64.62 0.0M
2025-06-05 64.20 67.83 64.20 65.90 0.0M
2025-06-04 64.93 65.63 64.36 64.63 0.0M
2025-06-03 65.53 65.99 64.52 64.59 0.0M
2025-06-02 65.10 66.00 64.60 65.21 0.0M
2025-05-30 65.11 66.80 64.71 65.80 0.0M
2025-05-29 66.01 68.00 65.52 65.84 0.0M
2025-05-28 67.80 71.19 65.38 66.77 0.0M
2025-05-27 67.02 67.37 66.79 67.15 0.0M
2025-05-26 65.06 68.67 65.06 67.11 0.0M
2025-05-23 65.00 67.87 65.00 67.75 0.0M
2025-05-22 65.72 67.00 65.28 66.95 0.0M
2025-05-21 65.06 66.94 63.97 66.16 0.0M
2025-05-20 66.98 66.98 64.70 64.84 0.0M
2025-05-19 64.07 66.91 64.07 65.91 0.0M
2025-05-16 64.44 68.20 64.44 65.59 0.0M
2025-05-15 64.94 65.33 63.64 63.90 0.0M
2025-05-14 65.02 66.82 64.00 64.37 0.0M
2025-05-13 63.94 65.13 63.50 65.02 0.0M
2025-05-12 59.80 64.05 59.80 63.31 0.0M
2025-05-09 60.50 61.26 60.00 60.96 0.0M
2025-05-08 62.43 63.37 61.09 62.01 0.0M
2025-05-07 61.40 62.92 61.40 62.15 0.0M
2025-05-06 63.58 64.45 62.01 62.09 0.0M
2025-05-05 61.50 64.22 61.50 64.18 0.0M
2025-05-02 61.40 66.58 60.32 63.72 0.0M
2025-04-30 61.50 62.36 60.68 61.40 0.0M
2025-04-29 60.00 61.75 60.00 61.64 0.0M
2025-04-28 60.41 61.48 60.00 60.89 0.0M
2025-04-25 61.82 61.82 60.00 60.73 0.0M
2025-04-24 61.61 63.85 61.40 61.82 0.0M
2025-04-23 62.62 63.60 61.20 63.16 0.0M
2025-04-22 63.89 63.89 61.51 62.87 0.0M
2025-04-21 61.38 62.00 61.00 61.22 0.0M
2025-04-17 61.89 61.89 60.58 60.73 0.0M
2025-04-16 62.04 63.27 60.43 60.95 0.0M
2025-04-15 64.70 64.70 60.94 62.61 0.0M
2025-04-11 61.95 61.95 59.95 60.56 0.0M
2025-04-09 55.00 58.00 54.72 57.86 0.0M
2025-04-08 53.33 57.04 53.33 56.39 0.0M
2025-04-07 53.99 55.06 51.00 54.82 0.0M
2025-04-04 58.31 58.31 54.67 55.35 0.0M
2025-04-03 57.49 58.31 55.78 57.99 0.0M
2025-04-02 55.62 57.48 55.62 57.25 0.0M
2025-04-01 51.00 56.50 51.00 56.37 0.0M
2025-03-28 55.00 56.95 53.14 54.00 0.0M
2025-03-27 56.51 57.42 54.22 54.43 0.0M
2025-03-26 56.44 59.40 54.82 56.75 0.0M
2025-03-25 57.90 58.30 55.61 56.07 0.0M
2025-03-24 61.95 61.95 57.56 57.80 0.0M
2025-03-21 57.00 58.95 57.00 57.97 0.0M
2025-03-20 58.70 60.00 56.87 57.29 0.0M
2025-03-19 55.86 56.94 55.55 56.88 0.0M
2025-03-18 52.71 55.12 52.71 54.67 0.0M
2025-03-17 54.90 55.40 52.51 52.92 0.0M
2025-03-13 55.90 56.30 54.57 54.60 0.0M
2025-03-12 57.63 57.63 54.99 55.16 0.0M
2025-03-11 57.00 57.04 55.29 56.50 0.0M
2025-03-10 61.29 61.29 57.15 57.43 0.0M
2025-03-07 62.79 62.79 59.00 59.53 0.0M
2025-03-06 61.89 61.89 58.69 60.75 0.0M
2025-03-05 67.90 67.90 57.63 59.02 0.0M
2025-03-04 55.82 58.04 55.82 56.73 0.0M
2025-03-03 55.00 57.00 52.69 55.82 0.1M
2025-02-28 58.00 59.37 55.50 56.11 0.0M
2025-02-27 61.60 61.88 58.50 59.69 0.0M
2025-02-25 62.16 62.81 61.76 61.98 0.0M
2025-02-24 62.86 63.00 60.95 62.50 0.0M
2025-02-21 64.70 65.44 61.96 62.86 0.1M
2025-02-20 63.05 64.73 61.03 64.03 0.1M
2025-02-19 64.43 67.94 60.83 62.66 0.0M
2025-02-18 66.92 66.92 62.60 63.17 0.1M
2025-02-17 68.00 68.97 65.25 65.78 0.0M
2025-02-14 72.81 72.81 68.10 68.74 0.0M
2025-02-13 71.01 75.85 71.01 74.30 0.0M
2025-02-12 73.80 77.88 72.61 74.79 0.0M
2025-02-11 75.00 75.18 73.72 74.93 0.0M
2025-02-10 73.07 75.94 72.70 75.13 0.0M
2025-02-07 75.10 78.50 75.01 78.50 0.0M
2025-02-06 75.38 77.50 75.38 76.36 0.0M
2025-02-05 77.13 78.46 76.67 78.46 0.0M
2025-02-04 77.37 77.94 75.15 77.00 0.0M
2025-02-03 77.90 77.94 75.77 77.37 0.0M
2025-02-01 77.00 77.85 75.87 77.45 0.0M
2025-01-31 83.91 83.91 75.00 75.38 0.0M
2025-01-30 73.06 78.30 73.06 77.76 0.0M
2025-01-29 72.00 75.17 71.85 73.77 0.0M
2025-01-28 72.01 74.00 70.78 71.86 0.0M
2025-01-27 72.61 73.40 69.30 71.79 0.0M
2025-01-24 73.70 75.81 73.70 74.26 0.0M
2025-01-23 73.26 75.27 73.26 74.98 0.0M
2025-01-22 75.90 76.65 73.55 74.75 0.0M
2025-01-21 72.36 75.44 72.36 74.48 0.0M
2025-01-20 71.07 76.00 71.07 74.38 0.0M
2025-01-17 71.00 72.00 70.00 71.33 0.0M
2025-01-16 74.00 74.00 70.40 70.98 0.0M
2025-01-15 73.44 73.44 70.00 71.07 0.0M
2025-01-14 71.00 71.00 68.46 70.41 0.0M
2025-01-13 70.10 70.61 67.45 68.13 0.0M
2025-01-10 72.50 72.50 70.86 71.20 0.0M
2025-01-09 74.23 74.84 71.96 72.06 0.0M
2025-01-08 80.95 80.95 73.95 74.03 0.0M
2025-01-07 75.25 75.75 73.64 74.90 0.0M
2025-01-06 75.00 77.05 74.50 74.83 0.0M
2025-01-03 77.75 78.06 77.33 77.60 0.0M
2025-01-02 75.50 78.18 75.50 77.53 0.0M
2025-01-01 77.00 77.00 75.80 76.51 0.0M