Aksharchem India Ltd (AKSH)

AKSH
🏛️ 인도 →
269.55
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
2022-12-30 258.05 265.10 258.05 263.20 0.0M
2022-12-29 257.95 259.95 256.35 258.20 0.0M
2022-12-28 255.00 260.00 253.50 259.20 0.0M
2022-12-27 248.85 259.00 248.35 257.30 0.0M
2022-12-26 240.00 254.60 239.05 245.55 0.0M
2022-12-23 245.15 258.95 240.40 242.35 0.0M
2022-12-22 275.05 275.05 256.90 262.20 0.0M
2022-12-21 281.70 281.70 273.00 273.80 0.0M
2022-12-20 279.85 283.05 273.10 282.45 0.0M
2022-12-19 281.75 283.15 275.00 277.65 0.0M
2022-12-16 283.80 283.95 279.85 283.70 0.0M
2022-12-15 285.25 290.20 279.85 282.05 0.0M
2022-12-14 291.00 294.50 283.95 285.70 0.0M
2022-12-13 289.15 295.40 288.15 293.50 0.0M
2022-12-12 295.50 295.50 286.25 288.30 0.0M
2022-12-09 292.95 296.40 291.00 295.45 0.0M
2022-12-08 304.00 304.00 292.55 295.65 0.0M
2022-12-07 299.10 304.80 295.00 298.60 0.0M
2022-12-06 312.00 312.00 293.95 299.00 0.0M
2022-12-05 305.35 312.00 303.85 306.45 0.0M
2022-12-02 305.00 305.00 301.00 302.60 0.0M
2022-12-01 316.25 318.55 305.20 306.00 0.0M
2022-11-30 328.00 328.00 311.85 313.75 0.0M
2022-11-29 334.00 334.00 317.00 322.25 0.0M
2022-11-28 316.30 328.10 313.05 319.25 0.0M
2022-11-25 308.15 321.00 308.00 314.20 0.0M
2022-11-24 315.05 315.15 308.15 310.50 0.0M
2022-11-23 307.30 319.00 306.55 316.90 0.0M
2022-11-22 322.00 322.00 308.00 308.55 0.0M
2022-11-21 305.95 319.00 304.40 314.60 0.0M
2022-11-18 318.00 318.65 305.95 306.90 0.0M
2022-11-17 312.00 330.55 312.00 316.75 0.0M
2022-11-16 335.00 335.00 315.55 317.15 0.0M
2022-11-15 288.05 351.55 285.10 339.50 0.0M
2022-11-14 302.15 302.15 284.70 294.90 0.0M
2022-11-11 320.80 322.50 291.05 299.75 0.0M
2022-11-10 321.05 326.40 314.40 318.40 0.0M
2022-11-09 330.95 335.00 321.00 322.05 0.0M
2022-11-07 338.15 347.35 323.25 326.55 0.0M
2022-11-04 329.25 340.15 323.05 324.35 0.0M
2022-11-03 324.20 329.30 324.20 325.50 0.0M
2022-11-02 330.10 333.10 325.15 325.60 0.0M
2022-11-01 322.00 358.05 322.00 327.30 0.0M
2022-10-31 332.85 338.60 328.10 330.05 0.0M
2022-10-28 325.30 345.00 325.30 331.20 0.0M
2022-10-27 326.75 334.75 319.40 321.10 0.0M
2022-10-25 329.65 334.00 326.65 329.15 0.0M
2022-10-24 341.80 341.80 328.95 332.15 0.0M
2022-10-21 337.35 337.35 328.00 331.45 0.0M
2022-10-20 333.05 339.00 333.05 337.50 0.0M
2022-10-19 332.05 340.00 329.25 331.05 0.0M
2022-10-18 335.40 336.40 330.00 333.50 0.0M
2022-10-17 335.60 340.85 326.20 334.65 0.0M
2022-10-14 343.65 343.65 335.50 339.00 0.0M
2022-10-13 344.10 346.05 327.50 336.50 0.0M
2022-10-12 354.70 356.05 336.00 346.25 0.0M
2022-10-11 364.60 374.55 348.00 351.85 0.0M
2022-10-10 337.90 365.40 337.90 357.35 0.0M
2022-10-07 333.05 336.40 327.75 334.75 0.0M
2022-10-06 334.35 341.95 328.05 332.70 0.0M
2022-10-04 326.55 335.25 326.10 335.25 0.0M
2022-10-03 324.10 332.60 314.95 321.30 0.0M
2022-09-30 326.35 372.00 323.00 326.70 0.0M
2022-09-29 331.40 334.30 326.95 330.25 0.0M
2022-09-28 325.25 335.00 321.00 324.05 0.0M
2022-09-27 329.80 335.60 325.00 325.35 0.0M
2022-09-26 350.70 350.70 318.00 321.50 0.0M
2022-09-23 348.05 348.05 340.70 341.00 0.0M
2022-09-22 350.05 354.75 346.50 349.30 0.0M
2022-09-21 361.95 362.70 346.00 347.85 0.0M
2022-09-20 364.65 374.00 353.95 356.45 0.0M
2022-09-19 340.50 372.35 340.50 357.40 0.0M
2022-09-16 360.70 360.75 337.85 344.70 0.0M
2022-09-15 360.00 367.90 358.50 361.05 0.0M
2022-09-14 371.05 372.70 359.25 368.65 0.0M
2022-09-13 382.30 383.00 371.30 371.60 0.0M
2022-09-12 379.90 383.35 374.45 378.65 0.0M
2022-09-09 376.00 382.95 370.00 375.30 0.0M
2022-09-08 341.20 390.00 338.90 367.35 0.0M
2022-09-07 342.00 349.00 331.10 341.20 0.0M
2022-09-06 353.20 358.50 340.20 343.85 0.0M
2022-09-05 384.00 392.00 350.05 353.40 0.0M
2022-09-02 319.45 372.95 315.55 372.95 0.0M
2022-09-01 284.35 316.30 284.35 310.80 0.0M
2022-08-30 277.25 290.00 275.15 279.70 0.0M
2022-08-29 275.50 277.00 269.25 270.80 0.0M
2022-08-26 282.05 283.35 273.10 278.25 0.0M
2022-08-25 278.80 282.00 278.50 278.90 0.0M
2022-08-24 281.05 283.00 276.55 279.25 0.0M
2022-08-23 272.15 280.80 270.25 280.45 0.0M
2022-08-22 277.65 280.00 274.15 276.65 0.0M
2022-08-19 291.80 291.80 276.15 280.05 0.0M
2022-08-18 295.70 295.70 270.95 275.75 0.0M
2022-08-17 269.00 279.70 269.00 277.20 0.0M
2022-08-16 273.05 278.70 271.00 276.45 0.0M
2022-08-12 264.00 278.00 262.20 275.20 0.0M
2022-08-11 270.20 270.70 263.00 263.15 0.0M
2022-08-10 277.10 277.10 269.20 270.05 0.0M
2022-08-08 271.05 284.55 271.05 281.50 0.0M
2022-08-05 285.10 290.00 278.00 281.55 0.0M
2022-08-04 293.55 293.55 279.15 281.90 0.0M
2022-08-03 297.00 297.05 289.50 291.05 0.0M
2022-08-02 290.40 296.20 289.05 294.45 0.0M
2022-08-01 290.05 295.10 287.00 290.40 0.0M
2022-07-29 293.90 293.90 288.00 292.85 0.0M
2022-07-28 294.85 297.00 286.00 290.00 0.0M
2022-07-27 292.05 294.80 287.05 288.65 0.0M
2022-07-26 295.90 300.40 290.00 293.35 0.0M
2022-07-25 295.30 304.95 292.10 294.40 0.0M
2022-07-22 294.00 304.00 294.00 297.50 0.0M
2022-07-21 290.25 293.50 289.20 291.75 0.0M
2022-07-20 291.55 295.25 289.30 290.80 0.0M
2022-07-19 283.40 288.65 283.40 286.60 0.0M
2022-07-18 280.30 290.65 280.30 281.45 0.0M
2022-07-15 273.35 280.50 271.05 276.20 0.0M
2022-07-14 274.50 275.90 269.15 273.30 0.0M
2022-07-13 276.05 280.40 275.75 276.20 0.0M
2022-07-12 271.55 278.90 271.55 273.45 0.0M
2022-07-11 276.20 276.20 269.85 272.00 0.0M
2022-07-08 274.10 277.40 273.05 275.80 0.0M
2022-07-07 274.95 274.95 272.00 272.20 0.0M
2022-07-06 267.40 272.50 265.95 270.05 0.0M
2022-07-05 266.00 271.80 265.05 267.50 0.0M
2022-07-04 263.00 270.00 261.25 265.05 0.0M
2022-07-01 270.55 272.35 262.70 266.05 0.0M
2022-06-30 280.45 281.00 271.15 276.25 0.0M
2022-06-29 283.65 283.75 274.20 276.90 0.0M
2022-06-28 286.05 288.15 279.30 287.50 0.0M
2022-06-27 284.85 292.95 284.55 288.20 0.0M
2022-06-24 270.65 281.00 269.95 279.45 0.0M
2022-06-23 243.65 268.00 243.65 264.05 0.0M
2022-06-22 240.05 254.00 236.05 244.90 0.0M
2022-06-21 249.00 250.00 233.20 240.90 0.0M
2022-06-20 259.05 259.05 232.30 235.00 0.0M
2022-06-17 258.00 268.00 250.35 261.15 0.0M
2022-06-16 270.10 283.35 254.50 257.25 0.0M
2022-06-15 274.85 279.10 269.65 279.10 0.0M
2022-06-14 268.45 280.00 268.45 270.45 0.0M
2022-06-13 284.70 284.70 270.70 273.50 0.0M
2022-06-10 314.55 314.55 285.10 285.65 0.0M
2022-06-09 289.85 292.95 288.05 288.15 0.0M
2022-06-08 290.40 292.60 283.20 291.85 0.0M
2022-06-07 288.00 295.00 285.10 286.65 0.0M
2022-06-06 292.60 299.55 285.00 286.20 0.0M
2022-06-03 300.05 304.25 291.95 295.00 0.0M
2022-06-02 301.15 301.15 296.25 298.65 0.0M
2022-06-01 294.65 298.65 289.10 296.00 0.0M
2022-05-31 293.20 298.65 291.35 294.60 0.0M
2022-05-30 283.15 299.00 283.15 294.75 0.0M
2022-05-27 281.10 284.50 275.75 280.10 0.0M
2022-05-26 286.05 333.00 270.55 279.30 0.0M
2022-05-25 291.55 291.55 281.10 281.10 0.0M
2022-05-24 301.65 305.30 290.00 291.70 0.0M
2022-05-23 318.75 321.85 294.95 296.00 0.0M
2022-05-20 333.20 338.00 295.65 318.75 0.0M
2022-05-19 320.50 330.00 319.85 324.20 0.0M
2022-05-18 333.00 336.10 325.25 327.80 0.0M
2022-05-17 318.20 330.00 316.70 326.15 0.0M
2022-05-16 311.80 317.05 309.90 316.00 0.0M
2022-05-13 306.00 322.20 304.15 308.85 0.0M
2022-05-12 302.40 306.00 294.80 304.55 0.0M
2022-05-11 328.45 329.50 302.00 310.50 0.0M
2022-05-10 338.85 341.85 321.00 326.90 0.0M
2022-05-09 337.05 337.95 332.10 336.30 0.0M
2022-05-06 351.85 355.00 338.00 341.30 0.0M
2022-05-05 349.00 354.30 346.70 348.05 0.0M
2022-05-04 366.00 373.15 340.20 345.65 0.0M
2022-05-02 369.05 375.00 365.35 366.70 0.0M
2022-04-29 380.85 385.00 372.00 373.70 0.0M
2022-04-28 369.00 392.10 369.00 377.35 0.0M
2022-04-27 376.10 382.20 373.05 377.90 0.0M
2022-04-26 392.30 400.00 381.00 383.30 0.0M
2022-04-25 387.00 398.00 386.75 388.85 0.0M
2022-04-22 404.75 404.75 395.05 399.30 0.0M
2022-04-21 417.00 417.00 398.70 404.95 0.0M
2022-04-20 376.00 407.45 376.00 404.10 0.0M
2022-04-19 392.00 402.90 374.65 379.55 0.0M
2022-04-18 400.30 403.60 388.00 394.75 0.0M
2022-04-13 412.20 414.25 406.05 409.00 0.0M
2022-04-12 413.05 413.05 401.15 404.30 0.0M
2022-04-11 420.00 429.05 411.90 413.05 0.0M
2022-04-08 406.80 428.65 406.60 419.05 0.0M
2022-04-07 383.40 419.55 383.35 401.65 0.0M
2022-04-06 381.05 388.30 379.45 383.40 0.0M
2022-04-05 396.00 396.00 379.20 383.90 0.0M
2022-04-04 367.55 381.00 367.00 376.95 0.0M
2022-04-01 352.35 371.60 347.00 366.45 0.0M
2022-03-31 350.40 355.00 345.35 348.20 0.0M
2022-03-30 342.00 354.05 342.00 348.05 0.0M
2022-03-29 356.40 360.00 341.85 345.65 0.0M
2022-03-28 360.60 375.30 345.00 350.70 0.0M
2022-03-25 369.95 370.05 357.45 362.95 0.0M
2022-03-24 378.45 383.15 364.45 368.00 0.0M
2022-03-23 377.50 384.40 377.50 380.10 0.0M
2022-03-22 384.40 384.40 377.30 379.75 0.0M
2022-03-21 376.70 391.50 376.70 381.90 0.0M
2022-03-17 386.20 390.00 373.45 376.70 0.0M
2022-03-16 378.00 381.85 375.95 379.45 0.0M
2022-03-15 375.15 385.00 367.80 371.90 0.0M
2022-03-14 377.05 382.70 373.05 373.65 0.0M
2022-03-11 374.90 386.65 371.35 376.00 0.0M
2022-03-10 382.25 382.25 366.05 367.20 0.0M
2022-03-09 350.15 368.25 345.00 366.10 0.0M
2022-03-08 346.45 348.95 342.65 347.50 0.0M
2022-03-07 350.00 350.00 333.20 343.90 0.0M
2022-03-04 356.45 365.00 353.15 355.70 0.0M
2022-03-03 359.75 367.80 359.75 361.80 0.0M
2022-03-02 352.65 370.60 351.55 356.80 0.0M
2022-02-28 345.35 356.00 340.25 351.35 0.0M
2022-02-25 349.95 357.00 345.55 347.85 0.0M
2022-02-24 360.05 368.25 332.00 333.65 0.0M
2022-02-23 362.30 386.35 362.30 373.85 0.0M
2022-02-22 364.70 370.25 357.10 361.30 0.0M
2022-02-21 384.80 384.80 368.00 370.60 0.0M
2022-02-18 396.05 396.05 383.85 386.80 0.0M
2022-02-17 394.25 401.00 390.75 398.30 0.0M
2022-02-16 397.00 405.85 395.00 397.80 0.0M
2022-02-15 434.90 434.90 372.35 392.55 0.0M
2022-02-14 420.00 420.00 378.05 385.55 0.0M
2022-02-11 417.20 421.00 411.30 415.55 0.0M
2022-02-10 421.25 425.30 418.00 418.60 0.0M
2022-02-09 429.50 430.20 418.80 420.00 0.0M
2022-02-08 429.15 435.60 420.60 425.75 0.0M
2022-02-07 438.45 440.65 427.95 431.30 0.0M
2022-02-04 443.00 445.05 434.40 436.45 0.0M
2022-02-03 443.50 445.75 436.05 438.60 0.0M
2022-02-02 441.10 455.40 441.10 446.30 0.0M
2022-02-01 441.65 443.45 430.00 434.40 0.0M
2022-01-31 440.70 446.10 432.50 441.85 0.0M
2022-01-28 454.20 460.40 432.30 434.20 0.0M
2022-01-27 462.00 465.00 437.65 447.85 0.0M
2022-01-25 420.00 471.40 414.35 459.40 0.0M
2022-01-24 442.00 442.00 412.20 420.30 0.0M
2022-01-21 454.65 464.60 433.25 436.50 0.0M
2022-01-20 467.80 470.25 454.00 454.40 0.0M
2022-01-19 457.60 465.65 451.50 461.45 0.0M
2022-01-18 474.25 490.05 460.40 461.75 0.0M
2022-01-17 472.00 473.00 462.00 468.00 0.0M
2022-01-14 462.25 477.45 461.00 470.20 0.0M
2022-01-13 480.00 480.00 460.00 468.05 0.0M
2022-01-12 462.85 494.00 461.15 473.25 0.0M
2022-01-11 455.85 462.50 454.45 456.80 0.0M
2022-01-10 453.20 461.20 452.00 455.00 0.0M
2022-01-07 451.60 469.00 444.95 452.85 0.0M
2022-01-06 451.45 461.25 448.00 451.60 0.0M
2022-01-05 455.50 466.80 455.45 462.35 0.0M
2022-01-04 458.25 460.00 448.60 455.10 0.0M
2022-01-03 469.80 470.00 456.90 461.55 0.0M