Aarey Drugs and Pharma

ADPH
🏛️ 인도 →
78.53
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
2025-09-26 75.69 79.47 73.00 78.53 0.1M
2025-09-25 77.25 78.40 74.26 75.69 0.1M
2025-09-24 79.76 79.78 76.00 77.19 0.1M
2025-09-23 79.00 80.80 78.10 78.69 0.0M
2025-09-22 78.00 80.95 77.98 79.29 0.1M
2025-09-19 74.99 77.93 74.00 77.60 0.1M
2025-09-18 69.11 74.22 69.11 74.22 0.2M
2025-09-17 71.00 71.89 69.51 70.69 0.0M
2025-09-16 71.11 72.00 69.00 71.23 0.0M
2025-09-15 73.80 74.20 71.20 71.71 0.0M
2025-09-12 73.80 75.74 73.00 73.41 0.1M
2025-09-11 72.65 74.50 70.25 73.80 0.1M
2025-09-10 70.00 72.75 69.53 72.69 0.1M
2025-09-09 72.00 72.80 69.00 72.17 0.1M
2025-09-08 71.00 72.72 66.72 71.21 0.1M
2025-09-05 70.10 71.50 68.00 69.31 0.0M
2025-09-04 70.50 71.00 67.70 68.76 0.0M
2025-09-03 68.00 69.62 67.65 69.62 0.1M
2025-09-02 66.00 66.31 65.65 66.31 0.0M
2025-09-01 60.10 63.16 60.10 63.16 0.0M
2025-08-29 58.77 60.90 57.50 60.16 0.0M
2025-08-28 61.68 61.68 58.58 58.77 0.0M
2025-08-26 62.70 63.90 60.17 61.65 0.0M
2025-08-25 60.60 62.80 60.60 62.39 0.0M
2025-08-22 64.00 65.14 62.74 63.03 0.0M
2025-08-21 64.25 65.97 64.02 64.55 0.0M
2025-08-20 65.10 66.69 65.00 65.08 0.0M
2025-08-19 64.36 66.54 64.11 65.70 0.0M
2025-08-18 65.80 68.50 62.51 65.48 0.0M
2025-08-14 64.51 66.51 62.88 65.80 0.0M
2025-08-13 63.55 66.15 63.55 64.51 0.0M
2025-08-12 65.89 65.89 65.25 65.79 0.0M
2025-08-11 66.84 66.84 64.15 65.89 0.0M
2025-08-08 65.76 67.90 65.55 66.84 0.0M
2025-08-07 67.00 69.90 65.05 68.27 0.0M
2025-08-06 70.01 72.00 66.50 68.48 0.1M
2025-08-05 66.50 72.00 66.50 70.01 0.0M
2025-08-04 68.00 70.29 65.21 68.81 0.1M
2025-08-01 66.95 66.95 66.95 66.95 0.0M
2025-07-31 65.64 65.64 65.64 65.64 0.0M
2025-07-30 62.25 64.36 62.00 64.36 0.0M
2025-07-29 63.11 63.11 63.11 63.11 0.0M
2025-07-28 65.72 65.72 64.40 64.40 0.0M
2025-07-25 67.00 67.00 65.72 65.72 0.0M
2025-07-24 68.10 68.10 67.07 67.07 0.0M
2025-07-23 67.10 68.44 65.75 68.44 0.0M
2025-07-22 64.47 67.10 64.47 67.10 0.1M
2025-07-21 65.00 65.79 65.00 65.79 0.0M
2025-07-18 66.73 66.75 66.00 66.00 0.0M
2025-07-17 65.47 65.47 65.47 65.47 0.1M
2025-07-16 66.81 66.81 66.81 66.81 0.0M
2025-07-15 68.18 68.30 68.18 68.18 0.0M
2025-07-14 70.00 70.00 69.58 69.58 0.0M
2025-07-11 71.59 72.00 71.00 71.00 0.1M
2025-07-10 71.58 71.59 71.00 71.59 0.0M
2025-07-09 70.00 70.94 69.90 70.94 0.2M
2025-07-08 70.30 70.30 69.55 69.55 0.0M
2025-07-07 72.36 72.36 70.97 70.97 0.0M
2025-07-04 72.42 72.42 70.50 72.42 0.1M
2025-07-03 69.75 71.70 68.89 71.00 0.1M
2025-07-02 70.74 70.74 70.30 70.30 0.1M
2025-07-01 69.36 69.36 69.36 69.36 0.1M
2025-06-30 66.30 68.00 66.30 68.00 0.2M
2025-06-27 65.40 67.98 61.51 67.66 0.1M
2025-06-26 63.75 65.31 63.00 64.75 0.2M
2025-06-25 64.25 65.05 61.02 62.20 0.3M
2025-06-24 61.00 62.70 59.00 61.96 0.1M
2025-06-23 57.00 59.79 57.00 59.79 0.1M
2025-06-20 54.40 57.20 53.11 56.95 0.0M
2025-06-19 54.60 55.74 53.51 54.48 0.0M
2025-06-18 56.35 56.70 54.12 54.54 0.1M
2025-06-17 57.50 58.69 56.00 56.25 0.0M
2025-06-16 56.80 58.00 55.66 57.37 0.1M
2025-06-13 54.67 55.98 53.15 55.28 0.0M
2025-06-12 55.85 56.19 54.50 54.67 0.0M
2025-06-11 53.05 57.20 53.05 53.76 0.0M
2025-06-10 54.02 54.99 53.00 54.58 0.0M
2025-06-09 56.99 57.40 53.76 54.62 0.0M
2025-06-06 51.06 55.28 50.60 55.19 0.1M
2025-06-05 50.98 52.66 47.76 52.65 0.1M
2025-06-04 52.60 53.39 49.97 50.16 0.0M
2025-06-03 51.71 53.31 51.71 52.61 0.0M
2025-06-02 51.76 52.99 51.70 51.77 0.0M
2025-05-30 52.87 54.20 52.55 54.08 0.0M
2025-05-29 54.00 54.93 52.03 53.95 0.0M
2025-05-28 54.45 55.35 53.99 54.48 0.0M
2025-05-27 53.32 54.04 53.32 53.59 0.0M
2025-05-26 53.00 55.50 53.00 54.04 0.0M
2025-05-23 53.61 54.84 53.27 54.50 0.0M
2025-05-22 55.50 55.50 51.98 53.61 0.0M
2025-05-21 57.81 57.81 53.04 53.27 0.1M
2025-05-20 56.51 58.89 55.19 55.84 0.0M
2025-05-19 54.95 56.67 54.61 56.51 0.1M
2025-05-16 53.24 55.60 53.00 53.98 0.3M
2025-05-15 52.46 55.97 52.10 53.97 0.1M
2025-05-14 54.36 55.19 52.10 53.58 0.1M
2025-05-13 53.41 56.08 53.41 54.25 0.0M
2025-05-12 54.75 55.50 53.00 53.41 0.0M
2025-05-09 52.99 54.22 50.75 52.86 0.0M
2025-05-08 53.75 55.00 52.51 53.03 0.0M
2025-05-07 51.09 55.35 51.09 52.83 0.0M
2025-05-06 53.23 54.38 52.05 52.72 0.1M
2025-05-05 53.86 54.50 52.25 53.23 0.2M
2025-05-02 52.65 55.60 52.40 53.16 0.0M
2025-04-30 53.59 55.43 52.35 53.65 0.1M
2025-04-29 55.25 56.00 53.00 53.59 0.0M
2025-04-28 56.35 57.80 53.38 54.70 0.0M
2025-04-25 57.51 58.43 55.68 55.87 0.0M
2025-04-24 58.03 60.00 57.07 58.62 0.0M
2025-04-23 58.01 60.00 57.02 58.82 0.1M
2025-04-22 57.98 59.80 56.41 57.91 0.1M
2025-04-21 57.77 58.86 56.52 57.38 0.1M
2025-04-17 57.99 57.99 55.00 56.06 0.2M
2025-04-16 55.05 55.23 52.70 55.23 0.1M
2025-04-15 50.70 52.83 50.70 52.60 0.1M
2025-04-11 47.44 50.43 46.45 50.32 0.1M
2025-04-09 47.50 48.50 46.05 48.03 0.0M
2025-04-08 46.98 47.54 44.59 47.06 0.1M
2025-04-07 45.28 45.50 45.28 45.28 0.0M
2025-04-04 48.00 49.04 44.59 47.67 0.4M
2025-04-03 44.59 44.59 44.59 44.59 0.0M
2025-04-02 38.01 40.54 38.01 40.54 0.1M
2025-04-01 33.89 36.86 33.87 36.86 0.0M
2025-03-28 36.00 37.29 32.85 33.51 0.1M
2025-03-27 36.45 37.50 35.00 36.50 0.0M
2025-03-26 36.17 38.50 34.95 35.74 0.1M
2025-03-25 38.69 38.69 36.02 36.68 0.1M
2025-03-24 40.24 40.24 37.00 37.85 0.0M
2025-03-21 36.78 38.45 36.78 38.22 0.0M
2025-03-20 35.21 36.73 35.20 36.45 0.0M
2025-03-19 34.80 35.98 33.62 35.21 0.0M
2025-03-18 34.64 35.09 31.35 33.54 0.1M
2025-03-17 38.80 38.80 32.90 33.81 0.1M
2025-03-13 36.30 40.80 35.91 36.51 0.1M
2025-03-12 38.00 38.33 36.00 37.18 0.0M
2025-03-11 38.99 39.30 36.16 37.05 0.0M
2025-03-10 41.44 41.44 38.03 39.23 0.0M
2025-03-07 41.24 41.39 39.21 40.60 0.0M
2025-03-06 39.01 40.90 38.00 39.89 0.0M
2025-03-05 37.60 39.00 36.00 38.54 0.0M
2025-03-04 36.87 37.49 36.20 36.82 0.0M
2025-03-03 36.05 38.18 35.70 36.87 0.0M
2025-02-28 39.12 39.99 36.30 37.23 0.0M
2025-02-27 39.51 42.50 39.00 39.13 0.1M
2025-02-25 42.47 42.48 39.51 39.83 0.0M
2025-02-24 42.86 43.79 39.62 40.55 0.0M
2025-02-21 43.01 43.55 40.65 41.73 0.0M
2025-02-20 41.01 44.39 40.30 42.47 0.0M
2025-02-19 39.88 42.50 39.41 41.59 0.0M
2025-02-18 43.40 43.40 39.31 40.43 0.0M
2025-02-17 44.49 44.49 41.00 42.42 0.0M
2025-02-14 46.80 46.80 44.00 44.50 0.0M
2025-02-13 42.04 47.02 42.04 45.24 0.0M
2025-02-12 46.30 47.49 44.90 46.28 0.0M
2025-02-11 52.59 52.59 45.60 48.06 0.0M
2025-02-10 50.75 50.75 47.68 48.97 0.0M
2025-02-07 48.22 51.49 48.12 49.72 0.0M
2025-02-06 47.67 49.20 46.86 48.22 0.0M
2025-02-05 47.60 47.68 46.20 47.32 0.0M
2025-02-04 50.01 50.49 46.82 47.08 0.0M
2025-02-03 48.71 50.69 47.99 48.09 0.0M
2025-02-01 49.98 50.90 47.61 48.71 0.0M
2025-01-31 48.75 49.44 47.40 48.95 0.0M
2025-01-30 46.85 47.16 44.94 47.09 0.0M
2025-01-29 45.21 45.29 42.11 44.92 0.0M
2025-01-28 46.17 46.40 43.86 44.32 0.0M
2025-01-27 50.85 50.85 46.12 46.17 0.0M
2025-01-24 50.49 51.50 48.20 48.55 0.0M
2025-01-23 50.00 50.99 49.00 49.76 0.0M
2025-01-22 51.28 51.34 48.68 50.63 0.0M
2025-01-21 51.30 52.00 50.50 51.25 0.0M
2025-01-20 50.00 52.98 50.00 51.66 0.0M
2025-01-17 52.80 52.98 49.51 50.82 0.0M
2025-01-16 53.01 53.05 51.00 51.80 0.0M
2025-01-15 53.56 54.50 50.10 52.80 0.0M
2025-01-14 53.20 53.75 50.61 52.51 0.0M
2025-01-13 56.00 56.00 53.20 53.20 0.0M
2025-01-10 55.56 56.40 55.56 56.00 0.0M
2025-01-09 57.00 57.00 56.69 56.70 0.0M
2025-01-08 58.13 58.13 57.70 57.85 0.0M
2025-01-07 58.41 58.41 57.40 58.13 0.0M
2025-01-06 59.61 59.61 58.41 58.41 0.0M
2025-01-03 59.50 59.61 59.50 59.61 0.0M
2025-01-02 57.40 58.45 57.40 58.45 0.0M
2025-01-01 57.25 57.52 57.25 57.52 0.0M