Aarey Drugs and Pharmaceuticals Ltd (ADPH)

ADPH
🏛️ 인도 →
78.72
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 42.65 43.50 42.10 42.85 0.0M
2021-12-30 44.00 44.10 42.60 42.70 0.0M
2021-12-29 42.95 43.90 41.25 43.35 0.1M
2021-12-28 40.95 43.00 40.15 41.70 0.0M
2021-12-27 40.50 40.50 38.65 40.20 0.0M
2021-12-24 40.50 40.50 38.60 39.40 0.0M
2021-12-23 39.45 39.95 39.00 39.70 0.0M
2021-12-22 39.00 39.80 38.25 39.30 0.0M
2021-12-21 40.00 40.00 37.50 38.60 0.0M
2021-12-20 38.25 38.50 36.15 37.50 0.0M
2021-12-17 39.30 39.70 37.75 38.15 0.0M
2021-12-16 40.60 42.00 39.20 39.60 0.1M
2021-12-15 40.95 41.45 39.80 40.10 0.0M
2021-12-14 38.30 40.95 38.30 39.75 0.0M
2021-12-13 40.35 40.35 38.60 38.70 0.0M
2021-12-10 39.00 39.50 38.05 38.95 0.0M
2021-12-09 38.05 39.25 37.60 38.85 0.0M
2021-12-08 39.55 40.45 38.00 38.25 0.1M
2021-12-07 41.65 41.65 39.10 39.55 0.1M
2021-12-06 37.70 41.60 37.35 39.45 0.1M
2021-12-03 36.50 39.40 35.60 37.70 0.2M
2021-12-02 34.35 35.50 34.20 35.35 0.0M
2021-12-01 33.50 34.95 33.50 33.90 0.0M
2021-11-30 34.80 35.65 33.50 33.85 0.0M
2021-11-29 36.15 36.70 34.50 34.75 0.0M
2021-11-26 35.15 37.85 34.95 37.20 0.1M
2021-11-25 36.30 36.40 34.70 35.60 0.0M
2021-11-24 36.20 36.95 35.00 35.10 0.0M
2021-11-23 34.20 36.20 33.55 35.55 0.0M
2021-11-22 36.25 37.55 33.50 33.70 0.0M
2021-11-18 36.40 36.40 35.00 35.30 0.0M
2021-11-17 36.55 36.95 35.45 35.65 0.0M
2021-11-16 37.50 37.80 30.70 36.30 0.1M
2021-11-15 36.60 37.80 36.00 37.15 0.1M
2021-11-12 36.90 37.65 35.80 36.80 0.0M
2021-11-11 36.65 37.00 36.40 36.65 0.0M
2021-11-10 36.75 37.45 36.25 36.90 0.0M
2021-11-09 38.80 39.00 36.70 36.85 0.0M
2021-11-08 33.50 39.80 33.25 38.70 0.1M
2021-11-04 32.60 34.80 32.60 33.40 0.0M
2021-11-03 33.20 33.50 32.45 33.25 0.0M
2021-11-02 33.65 33.95 32.60 32.90 0.0M
2021-11-01 33.80 33.80 33.20 33.55 0.0M
2021-10-29 33.30 33.95 32.60 32.95 0.0M
2021-10-28 34.10 34.60 33.15 33.60 0.0M
2021-10-27 34.65 34.65 33.50 33.95 0.0M
2021-10-26 34.30 34.90 33.70 34.10 0.0M
2021-10-25 34.85 34.85 33.00 33.80 0.0M
2021-10-22 34.80 35.30 34.00 34.45 0.0M
2021-10-21 35.00 35.75 34.10 34.40 0.0M
2021-10-20 35.25 36.00 34.70 35.00 0.0M
2021-10-19 36.35 37.00 35.10 35.35 0.0M
2021-10-18 37.55 37.65 35.30 36.15 0.0M
2021-10-14 36.50 38.50 36.50 37.10 0.1M
2021-10-13 37.00 38.55 36.50 37.15 0.1M
2021-10-12 36.85 37.35 36.50 36.60 0.0M
2021-10-11 37.50 37.80 36.60 36.65 0.0M
2021-10-08 37.00 37.50 36.65 36.90 0.0M
2021-10-07 37.85 37.85 36.65 36.95 0.0M
2021-10-06 37.50 37.90 36.65 36.80 0.0M
2021-10-05 37.25 37.90 36.95 37.50 0.0M
2021-10-04 36.75 38.00 36.15 36.75 0.0M
2021-10-01 35.75 37.00 35.75 36.45 0.0M
2021-09-30 37.05 37.10 35.95 36.25 0.0M
2021-09-29 35.60 38.00 35.30 37.15 0.0M
2021-09-28 35.10 37.00 35.10 35.90 0.0M
2021-09-27 36.80 36.90 36.00 36.35 0.0M
2021-09-24 36.70 36.75 35.80 36.35 0.0M
2021-09-23 37.00 37.00 35.95 36.00 0.0M
2021-09-22 36.75 36.75 35.65 36.10 0.1M
2021-09-21 37.00 37.00 35.25 36.05 0.0M
2021-09-20 36.95 37.70 35.35 36.25 0.0M
2021-09-17 38.55 38.65 36.35 37.00 0.0M
2021-09-16 38.00 38.25 37.35 37.70 0.0M
2021-09-15 37.40 38.45 37.35 37.70 0.0M
2021-09-14 37.50 39.25 37.00 37.95 0.0M
2021-09-13 38.70 38.70 36.55 37.50 0.0M
2021-09-09 37.30 38.00 37.20 37.30 0.0M
2021-09-08 37.05 37.90 37.00 37.25 0.0M
2021-09-07 38.40 38.80 37.55 37.70 0.0M
2021-09-06 37.70 38.45 36.95 38.00 0.0M
2021-09-03 37.15 37.80 36.60 37.25 0.0M
2021-09-02 36.60 37.95 36.55 37.15 0.0M
2021-09-01 36.35 38.15 36.35 37.35 0.0M
2021-08-31 39.65 39.65 36.95 37.15 0.0M
2021-08-30 38.60 38.85 37.50 37.85 0.0M
2021-08-27 38.05 38.50 37.55 37.95 0.0M
2021-08-26 40.00 40.00 37.95 38.50 0.0M
2021-08-25 39.45 40.80 38.60 39.55 0.0M
2021-08-24 35.70 39.85 35.70 38.85 0.1M
2021-08-23 37.05 38.70 34.45 35.70 0.1M
2021-08-20 37.15 38.00 36.05 37.20 0.0M
2021-08-18 40.50 40.50 37.55 37.95 0.1M
2021-08-17 40.15 40.90 38.55 38.85 0.0M
2021-08-16 41.60 41.60 39.35 39.75 0.0M
2021-08-13 40.45 42.95 40.15 41.60 0.1M
2021-08-12 40.50 41.40 39.50 40.45 0.1M
2021-08-11 42.10 42.50 36.95 39.55 0.1M
2021-08-10 42.20 42.20 38.15 39.90 0.1M
2021-08-09 42.85 43.85 40.95 41.30 0.1M
2021-08-06 43.50 44.70 42.70 43.25 0.3M
2021-08-05 43.30 43.45 37.25 42.70 0.4M
2021-08-04 43.65 44.00 41.30 41.55 0.2M
2021-08-03 44.50 46.70 42.10 42.55 0.5M
2021-08-02 38.75 43.95 38.10 43.20 0.9M
2021-07-30 37.30 38.55 37.00 37.85 0.2M
2021-07-29 36.00 37.50 35.90 37.00 0.1M
2021-07-28 37.55 37.55 35.75 35.85 0.1M
2021-07-27 36.50 38.00 36.10 37.10 0.2M
2021-07-26 36.25 36.70 35.70 36.25 0.1M
2021-07-23 36.75 37.15 36.00 36.85 0.1M
2021-07-22 36.50 37.75 36.10 36.75 0.1M
2021-07-20 37.75 37.90 35.00 36.45 0.1M
2021-07-19 36.60 38.80 36.50 37.65 0.1M
2021-07-16 37.45 38.40 37.20 37.90 0.1M
2021-07-15 37.15 37.80 37.05 37.25 0.1M
2021-07-14 37.05 37.90 36.30 37.15 0.2M
2021-07-13 37.50 38.05 36.00 36.25 0.1M
2021-07-12 36.55 37.50 36.00 36.90 0.2M
2021-07-09 38.10 38.10 36.15 36.40 0.1M
2021-07-08 37.60 39.00 36.60 37.35 0.1M
2021-07-07 39.35 39.90 37.40 38.10 0.2M
2021-07-06 41.90 41.90 38.00 38.35 0.3M
2021-07-05 39.90 43.40 38.60 41.20 0.9M
2021-07-02 32.75 37.80 32.50 37.15 1.0M
2021-07-01 33.15 33.40 30.90 32.75 0.1M
2021-06-30 34.40 34.40 33.00 33.20 0.2M
2021-06-29 33.70 34.45 32.75 34.00 0.2M
2021-06-28 33.00 33.60 32.65 33.35 0.1M
2021-06-25 33.05 33.30 32.50 32.95 0.0M
2021-06-24 33.30 33.70 31.50 33.05 0.1M
2021-06-23 34.00 34.50 32.00 32.70 0.2M
2021-06-22 33.75 33.95 33.00 33.10 0.1M
2021-06-21 32.50 33.50 31.50 33.30 0.1M
2021-06-18 33.85 33.90 31.00 32.90 0.2M
2021-06-17 33.95 34.20 32.90 33.45 0.1M
2021-06-16 34.20 35.00 33.55 34.15 0.2M
2021-06-15 34.40 34.90 33.35 33.65 0.2M
2021-06-14 35.00 35.00 32.50 33.85 0.2M
2021-06-11 34.80 35.00 33.50 34.50 0.2M
2021-06-10 34.55 35.00 33.70 34.40 0.2M
2021-06-09 35.70 35.70 33.80 34.00 0.2M
2021-06-08 35.70 36.80 34.55 35.35 0.1M
2021-06-07 34.80 36.95 34.50 35.70 0.3M
2021-06-04 34.80 35.50 33.50 34.15 0.1M
2021-06-03 35.00 35.00 34.00 34.45 0.2M
2021-06-02 32.65 35.00 31.25 34.55 0.2M
2021-06-01 33.65 33.95 32.10 32.65 0.1M
2021-05-31 34.30 34.85 33.25 33.65 0.1M
2021-05-28 35.85 36.00 33.75 33.90 0.1M
2021-05-27 35.65 36.00 34.15 34.60 0.3M
2021-05-26 31.70 34.00 31.05 33.85 0.4M
2021-05-25 32.35 32.50 30.80 31.10 0.1M
2021-05-24 32.80 33.25 31.30 31.80 0.2M
2021-05-21 31.10 33.10 31.10 32.25 0.1M
2021-05-20 32.60 33.40 30.20 31.40 0.2M
2021-05-19 33.70 33.80 31.90 32.25 0.1M
2021-05-18 34.90 34.90 32.55 33.10 0.1M
2021-05-17 35.00 35.00 33.35 33.90 0.3M
2021-05-14 32.00 34.00 31.05 32.70 0.3M
2021-05-12 31.80 31.80 30.70 31.40 0.1M
2021-05-11 31.00 31.85 30.15 31.25 0.1M
2021-05-10 32.00 32.00 30.50 30.85 0.1M
2021-05-07 32.75 32.75 31.00 31.10 0.1M
2021-05-06 30.35 32.00 30.10 31.75 0.3M
2021-05-05 30.70 30.80 29.75 30.25 0.1M
2021-05-04 31.45 32.10 29.55 30.10 0.1M
2021-05-03 29.50 31.30 29.50 30.80 0.2M
2021-04-30 30.15 30.65 29.50 29.75 0.1M
2021-04-29 30.75 31.00 29.50 29.55 0.1M
2021-04-28 30.90 31.75 29.50 30.20 0.2M
2021-04-27 29.90 32.00 29.00 30.55 0.4M
2021-04-26 33.95 33.95 30.20 30.45 0.4M
2021-04-23 36.60 38.30 32.50 33.25 0.8M
2021-04-22 29.75 34.90 29.75 34.90 0.8M
2021-04-20 26.95 30.40 26.00 29.10 0.3M
2021-04-19 24.60 26.50 23.50 26.15 0.1M
2021-04-16 24.30 25.40 23.60 24.95 0.1M
2021-04-15 24.90 24.90 23.20 23.80 0.0M
2021-04-13 24.50 24.80 23.00 23.90 0.0M
2021-04-12 24.90 24.90 23.50 23.75 0.0M
2021-04-09 26.00 26.50 25.00 25.10 0.1M
2021-04-08 24.30 27.25 24.05 25.60 0.1M
2021-04-07 24.05 24.75 23.60 24.30 0.0M
2021-04-06 23.75 24.45 23.00 23.55 0.0M
2021-04-05 24.45 24.45 22.15 23.80 0.0M
2021-04-01 23.10 24.50 23.10 24.00 0.0M
2021-03-31 23.60 23.60 22.80 23.20 0.0M
2021-03-30 24.00 24.35 23.15 23.60 0.0M
2021-03-26 23.55 24.45 23.10 23.80 0.0M
2021-03-25 23.85 24.35 22.60 22.80 0.0M
2021-03-24 24.90 25.40 23.80 23.85 0.0M
2021-03-23 24.90 25.25 24.10 24.70 0.0M
2021-03-22 25.30 25.45 24.00 24.60 0.0M
2021-03-19 24.20 25.30 22.75 24.80 0.0M
2021-03-18 25.90 26.35 23.50 24.40 0.1M
2021-03-17 26.70 26.95 25.40 25.70 0.0M
2021-03-16 27.10 27.10 26.25 26.70 0.0M
2021-03-15 26.45 27.00 26.05 26.80 0.0M
2021-03-12 26.90 26.95 22.15 26.05 0.2M
2021-03-10 27.30 27.35 26.55 26.90 0.0M
2021-03-09 27.85 27.85 26.55 26.80 0.1M
2021-03-08 28.40 28.40 27.05 27.45 0.0M
2021-03-05 28.00 28.30 27.50 27.95 0.0M
2021-03-04 27.35 28.35 26.75 28.00 0.1M
2021-03-03 27.35 27.40 26.80 27.20 0.0M
2021-03-02 26.90 27.50 26.80 27.05 0.0M
2021-03-01 28.40 28.40 27.00 27.20 0.0M
2021-02-26 27.95 27.95 26.70 27.20 0.0M
2021-02-25 27.15 27.70 26.55 27.20 0.0M
2021-02-24 27.30 27.60 26.30 27.25 0.0M
2021-02-23 27.75 27.75 26.30 26.75 0.0M
2021-02-22 27.35 27.50 26.20 26.95 0.0M
2021-02-19 27.75 28.00 26.85 27.30 0.0M
2021-02-18 28.30 28.30 27.00 27.30 0.1M
2021-02-17 28.15 28.85 27.55 27.65 0.0M
2021-02-16 28.05 28.60 27.30 28.20 0.1M
2021-02-15 28.30 29.25 27.40 28.05 0.1M
2021-02-12 30.30 30.95 28.40 28.60 0.0M
2021-02-11 29.10 30.15 29.10 29.70 0.0M
2021-02-10 29.00 29.85 28.45 29.45 0.0M
2021-02-09 29.65 30.75 28.50 29.20 0.1M
2021-02-08 28.80 31.15 27.55 29.55 0.2M
2021-02-05 27.50 28.25 27.05 27.35 0.0M
2021-02-04 27.00 27.50 26.85 27.20 0.0M
2021-02-03 27.00 27.75 26.95 27.05 0.0M
2021-02-02 27.15 28.55 26.80 27.00 0.0M
2021-02-01 27.10 27.80 26.90 27.10 0.0M
2021-01-29 27.20 27.95 26.60 26.85 0.0M
2021-01-28 27.25 27.45 26.05 26.70 0.0M
2021-01-27 26.95 27.50 26.20 27.10 0.0M
2021-01-25 27.75 28.25 26.50 26.75 0.0M
2021-01-22 28.00 28.10 27.00 27.30 0.0M
2021-01-21 29.10 29.10 27.60 28.00 0.0M
2021-01-20 29.65 29.65 28.00 28.50 0.0M
2021-01-19 28.70 29.70 28.00 28.95 0.2M
2021-01-18 30.50 30.50 27.15 28.25 0.0M
2021-01-15 29.35 29.80 28.80 28.95 0.0M
2021-01-14 28.50 29.65 28.50 29.40 0.0M
2021-01-13 29.35 30.50 28.75 28.95 0.1M
2021-01-12 30.40 30.40 29.15 29.30 0.0M
2021-01-11 30.50 31.75 29.20 29.95 0.0M
2021-01-08 31.25 31.95 28.20 30.25 0.1M
2021-01-07 32.50 32.50 30.65 31.05 0.1M
2021-01-06 31.00 32.00 30.20 31.05 0.2M
2021-01-05 30.00 30.85 29.10 30.60 0.1M
2021-01-04 29.85 30.75 29.00 30.10 0.1M
2021-01-01 30.40 30.70 29.20 29.85 0.1M