Aarvee Denims and Exports

AADM
🏛️ 인도 →
164.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 29.30 29.80 27.10 29.45 0.0M
2021-12-30 29.35 29.55 28.40 28.50 0.0M
2021-12-29 32.95 32.95 29.85 29.85 0.0M
2021-12-28 30.75 31.40 30.50 31.40 0.0M
2021-12-27 27.85 29.95 25.10 29.95 0.0M
2021-12-24 27.40 27.60 25.70 27.25 0.0M
2021-12-23 25.10 26.50 25.10 26.45 0.0M
2021-12-22 26.10 26.10 24.40 25.20 0.0M
2021-12-21 25.05 25.05 23.10 24.05 0.0M
2021-12-20 26.50 26.50 22.20 23.15 0.0M
2021-12-17 26.60 26.60 24.20 24.60 0.0M
2021-12-16 24.85 26.20 24.00 25.20 0.0M
2021-12-15 26.50 26.50 23.65 24.00 0.0M
2021-12-14 26.90 26.90 24.25 25.00 0.0M
2021-12-13 26.95 26.95 23.70 25.50 0.0M
2021-12-10 25.90 26.05 24.25 24.90 0.0M
2021-12-09 24.00 24.35 23.00 23.70 0.0M
2021-12-08 23.85 23.90 22.45 23.45 0.0M
2021-12-07 23.65 23.65 22.40 23.30 0.0M
2021-12-06 23.35 23.35 22.00 22.65 0.0M
2021-12-03 21.45 23.25 21.45 22.25 0.0M
2021-12-02 23.35 23.35 22.20 22.50 0.0M
2021-12-01 23.50 23.50 22.05 22.35 0.0M
2021-11-30 23.40 24.25 22.20 22.80 0.0M
2021-11-29 22.90 23.50 21.90 23.10 0.0M
2021-11-26 24.60 24.60 22.40 23.00 0.0M
2021-11-25 23.70 23.70 23.25 23.45 0.0M
2021-11-24 22.90 23.40 22.30 22.80 0.0M
2021-11-23 23.70 23.70 21.65 22.35 0.0M
2021-11-22 24.25 24.25 22.20 22.70 0.0M
2021-11-18 23.70 23.75 21.80 23.10 0.0M
2021-11-17 24.95 24.95 22.65 22.65 0.0M
2021-11-16 26.00 26.00 23.80 23.80 0.0M
2021-11-15 27.65 27.65 25.05 25.05 0.0M
2021-11-12 26.70 26.70 25.50 26.35 0.0M
2021-11-11 26.50 26.90 26.00 26.40 0.0M
2021-11-10 27.10 27.10 26.40 26.50 0.0M
2021-11-09 26.90 26.90 25.95 26.55 0.0M
2021-11-08 27.70 27.70 26.00 26.40 0.0M
2021-11-04 27.50 27.50 26.20 26.95 0.0M
2021-11-03 27.75 27.75 26.45 26.70 0.0M
2021-11-02 28.30 28.30 26.60 27.05 0.0M
2021-11-01 28.60 28.60 26.65 27.45 0.0M
2021-10-29 28.00 28.00 26.20 27.45 0.0M
2021-10-28 26.15 28.20 26.00 27.15 0.0M
2021-10-27 26.20 27.40 25.70 26.90 0.0M
2021-10-26 27.00 27.00 25.15 26.10 0.0M
2021-10-25 26.90 27.40 25.50 26.35 0.0M
2021-10-22 27.00 27.00 25.45 26.45 0.0M
2021-10-21 27.25 27.25 25.30 26.65 0.0M
2021-10-20 27.70 27.70 25.25 26.00 0.0M
2021-10-19 27.90 27.90 25.75 26.55 0.0M
2021-10-18 27.10 27.85 25.70 26.65 0.0M
2021-10-14 27.20 27.30 25.20 26.95 0.0M
2021-10-13 26.20 27.30 25.30 26.00 0.0M
2021-10-12 26.50 26.75 24.50 26.00 0.0M
2021-10-11 27.00 27.45 24.85 25.50 0.0M
2021-10-08 24.05 26.30 24.05 26.15 0.0M
2021-10-07 25.90 25.90 23.90 25.05 0.0M
2021-10-06 25.00 25.20 24.00 24.90 0.0M
2021-10-05 23.30 24.40 22.25 24.00 0.0M
2021-10-04 23.70 23.70 22.70 23.25 0.0M
2021-10-01 23.95 23.95 22.60 22.80 0.0M
2021-09-30 23.30 23.35 22.30 23.35 0.0M
2021-09-29 22.20 22.25 21.50 22.25 0.0M
2021-09-28 21.15 21.20 21.15 21.20 0.0M
2021-09-27 20.20 20.20 19.35 20.20 0.0M
2021-09-24 18.45 19.25 18.45 19.25 0.0M
2021-09-23 17.70 18.35 17.70 18.35 0.0M
2021-09-22 17.35 18.45 17.35 17.70 0.0M
2021-09-21 17.95 18.45 17.25 17.75 0.0M
2021-09-20 18.95 19.50 17.95 17.95 0.0M
2021-09-17 19.60 19.60 18.65 18.85 0.0M
2021-09-16 19.50 19.65 18.80 19.45 0.0M
2021-09-15 18.90 18.90 18.40 18.75 0.0M
2021-09-14 18.45 18.55 17.80 18.45 0.0M
2021-09-13 18.65 18.85 17.85 18.20 0.0M
2021-09-09 18.75 18.85 18.05 18.60 0.0M
2021-09-08 18.50 18.95 18.20 18.40 0.0M
2021-09-07 18.10 19.00 18.10 18.45 0.0M
2021-09-06 18.90 18.90 18.40 18.80 0.0M
2021-09-03 18.65 18.85 18.15 18.55 0.0M
2021-09-02 17.85 18.75 17.85 18.65 0.0M
2021-09-01 18.10 19.00 18.10 18.70 0.0M
2021-08-31 18.50 19.00 18.15 19.00 0.0M
2021-08-30 18.15 19.25 18.15 19.00 0.0M
2021-08-27 18.05 19.15 18.05 18.90 0.0M
2021-08-26 19.30 19.50 18.40 18.60 0.0M
2021-08-25 18.00 19.35 17.75 19.30 0.0M
2021-08-24 17.80 18.65 16.95 18.50 0.0M
2021-08-23 18.35 18.90 17.80 17.80 0.0M
2021-08-20 19.00 20.00 18.70 18.70 0.0M
2021-08-18 20.25 20.30 19.50 19.65 0.0M
2021-08-17 21.20 21.55 20.25 20.50 0.0M
2021-08-16 22.30 23.40 21.20 21.30 0.0M
2021-08-13 24.00 24.25 22.15 22.30 0.0M
2021-08-12 22.10 23.30 21.50 23.30 0.0M
2021-08-11 21.85 23.50 21.85 22.20 0.0M
2021-08-10 23.40 24.00 23.00 23.00 0.0M
2021-08-09 25.75 26.00 23.60 24.20 0.0M
2021-08-06 26.40 26.80 24.80 24.80 0.0M
2021-08-05 26.10 26.75 26.10 26.10 0.0M
2021-08-04 27.65 29.45 27.45 27.45 0.0M
2021-08-03 29.45 30.00 28.30 28.85 0.0M
2021-08-02 28.25 28.60 27.55 28.60 0.0M
2021-07-30 27.20 27.40 25.40 27.25 0.0M
2021-07-29 26.10 26.10 25.65 26.10 0.0M
2021-07-28 24.90 24.90 24.90 24.90 0.0M
2021-07-27 22.30 24.45 22.30 23.75 0.0M
2021-07-26 24.50 24.80 23.30 23.30 0.0M
2021-07-23 26.80 26.80 24.50 24.50 0.0M
2021-07-22 27.45 27.50 25.50 25.75 0.0M
2021-07-20 26.70 26.70 25.90 26.70 0.0M
2021-07-19 25.60 25.65 24.60 25.45 0.0M
2021-07-16 23.85 24.45 23.80 24.45 0.0M
2021-07-15 23.20 23.35 22.50 23.30 0.0M
2021-07-14 22.80 22.80 21.75 22.25 0.0M
2021-07-13 22.00 23.05 22.00 22.20 0.0M
2021-07-12 22.25 22.45 20.90 22.25 0.0M
2021-07-09 21.85 21.90 20.50 21.40 0.0M
2021-07-08 22.45 22.45 21.10 21.15 0.0M
2021-07-07 22.60 22.70 21.95 22.20 0.0M
2021-07-06 22.30 22.30 21.00 21.75 0.0M
2021-07-05 19.80 21.45 19.75 21.30 0.0M
2021-07-02 20.00 20.50 19.55 20.50 0.0M
2021-07-01 21.00 21.00 20.45 20.45 0.0M
2021-06-30 22.75 22.75 21.50 21.50 0.0M
2021-06-29 22.75 23.00 22.60 22.60 0.0M
2021-06-28 23.90 23.90 22.25 23.75 0.0M
2021-06-25 22.40 23.05 22.40 23.00 0.0M
2021-06-24 22.25 23.40 22.25 23.40 0.0M
2021-06-23 23.45 23.45 22.65 22.95 0.0M
2021-06-22 22.80 23.90 22.10 23.25 0.0M
2021-06-21 22.50 23.25 22.50 23.25 0.0M
2021-06-18 23.90 23.90 23.35 23.65 0.0M
2021-06-17 23.60 24.85 23.20 23.90 0.0M
2021-06-16 23.85 24.70 23.30 23.70 0.0M
2021-06-15 23.20 24.20 23.00 24.20 0.0M
2021-06-14 23.55 24.95 22.80 23.20 0.0M
2021-06-11 23.80 24.70 23.35 23.80 0.0M
2021-06-10 22.75 24.30 22.45 23.75 0.0M
2021-06-09 23.20 23.90 23.10 23.15 0.0M
2021-06-08 22.45 23.70 22.45 23.30 0.0M
2021-06-07 22.60 24.00 22.60 23.00 0.0M
2021-06-04 22.75 23.80 22.75 22.90 0.0M
2021-06-03 23.95 23.95 23.00 23.30 0.0M
2021-06-02 23.65 23.85 23.15 23.70 0.0M
2021-06-01 23.45 23.80 22.35 23.05 0.0M
2021-05-31 23.60 23.60 22.45 22.70 0.0M
2021-05-28 22.45 23.90 22.45 23.60 0.0M
2021-05-27 23.05 23.10 22.35 22.85 0.0M
2021-05-26 23.60 23.60 22.50 23.05 0.0M
2021-05-25 23.15 23.75 21.75 22.65 0.0M
2021-05-24 22.95 23.95 22.50 22.75 0.0M
2021-05-21 21.65 23.50 21.65 22.95 0.0M
2021-05-20 22.50 23.85 22.25 22.55 0.0M
2021-05-19 22.90 24.10 22.80 23.40 0.0M
2021-05-18 24.35 24.35 23.40 23.95 0.0M
2021-05-17 24.35 24.35 22.95 23.50 0.0M
2021-05-14 23.50 24.40 23.00 23.65 0.0M
2021-05-12 23.35 23.45 22.50 23.45 0.0M
2021-05-11 22.20 22.35 22.20 22.35 0.0M
2021-05-10 21.05 21.50 20.00 21.30 0.0M
2021-05-07 21.45 21.55 20.85 21.00 0.0M
2021-05-06 20.05 21.10 20.05 20.70 0.0M
2021-05-05 20.10 20.70 19.50 20.70 0.0M
2021-05-04 19.85 21.70 19.70 19.75 0.0M
2021-05-03 19.85 20.75 19.80 20.70 0.0M
2021-04-30 20.85 20.85 19.55 20.80 0.0M
2021-04-29 20.50 21.00 20.10 20.50 0.0M
2021-04-28 22.40 22.40 20.50 20.65 0.0M
2021-04-27 21.00 21.55 19.70 21.55 0.0M
2021-04-26 19.60 20.55 18.70 20.55 0.0M
2021-04-23 18.40 19.75 18.40 19.60 0.0M
2021-04-22 19.15 19.85 19.10 19.10 0.0M
2021-04-20 21.75 21.75 19.65 20.10 0.0M
2021-04-19 20.60 22.35 20.10 20.30 0.0M
2021-04-16 22.55 23.55 21.40 22.20 0.0M
2021-04-15 24.50 24.75 22.15 22.55 0.0M
2021-04-13 24.25 24.80 21.85 22.50 0.0M
2021-04-12 22.90 26.90 22.90 24.25 0.1M
2021-04-09 18.95 22.70 18.90 22.70 0.1M
2021-04-08 18.30 19.40 17.75 18.95 0.0M
2021-04-07 17.40 17.75 16.90 17.50 0.0M
2021-04-06 17.10 17.95 17.00 17.95 0.0M
2021-04-05 18.00 18.25 17.00 17.85 0.0M
2021-04-01 18.45 18.45 16.85 17.20 0.0M
2021-03-31 17.50 17.60 17.50 17.60 0.0M
2021-03-30 17.40 17.40 17.40 17.40 0.0M
2021-03-26 18.35 18.35 17.15 17.40 0.0M
2021-03-25 19.00 19.00 17.00 17.50 0.0M
2021-03-24 17.55 18.25 17.50 17.50 0.0M
2021-03-23 17.95 18.55 17.20 18.45 0.0M
2021-03-22 17.75 17.75 17.75 17.75 0.0M
2021-03-19 16.90 17.90 16.90 17.20 0.0M
2021-03-18 18.40 18.40 17.05 17.30 0.0M
2021-03-17 17.60 18.15 17.60 17.60 0.0M
2021-03-16 18.40 18.40 17.65 18.30 0.0M
2021-03-15 17.70 18.40 17.70 18.20 0.0M
2021-03-12 18.15 18.15 17.75 17.75 0.0M
2021-03-10 17.70 18.00 17.40 17.40 0.0M
2021-03-09 18.40 18.50 17.70 17.75 0.0M
2021-03-08 18.50 19.00 17.40 19.00 0.0M
2021-03-05 18.60 19.40 18.00 18.05 0.0M
2021-03-04 18.40 18.65 17.05 18.45 0.0M
2021-03-03 18.15 18.50 18.05 18.50 0.0M
2021-03-02 17.95 18.50 17.90 18.20 0.0M
2021-03-01 18.35 18.80 18.00 18.80 0.0M
2021-02-26 17.00 18.35 17.00 18.10 0.0M
2021-02-25 18.00 18.80 17.55 18.45 0.0M
2021-02-24 17.95 17.95 17.40 17.40 0.0M
2021-02-23 17.25 17.95 17.25 17.95 0.0M
2021-02-22 16.55 18.75 16.55 17.80 0.0M
2021-02-19 18.00 18.40 17.55 18.20 0.0M
2021-02-18 18.50 18.50 18.40 18.40 0.0M
2021-02-17 18.25 18.50 17.95 18.05 0.0M
2021-02-16 18.50 19.05 18.20 18.20 0.0M
2021-02-15 18.50 18.80 18.35 18.80 0.0M
2021-02-12 19.55 19.55 18.50 18.85 0.0M
2021-02-11 18.80 20.95 18.80 20.40 0.0M
2021-02-10 21.00 21.00 20.35 20.40 0.0M
2021-02-09 22.55 22.55 20.10 21.00 0.0M
2021-02-08 21.00 21.15 20.50 20.80 0.0M
2021-02-05 21.40 22.45 20.00 20.40 0.0M
2021-02-04 19.05 20.45 19.05 20.45 0.0M
2021-02-03 19.20 20.05 19.05 19.50 0.0M
2021-02-02 19.50 19.50 19.10 19.15 0.0M
2021-02-01 19.80 20.65 19.25 19.45 0.0M
2021-01-29 19.80 20.60 19.30 19.70 0.0M
2021-01-28 19.95 20.45 19.65 19.65 0.0M
2021-01-27 19.80 20.90 19.30 19.60 0.0M
2021-01-25 20.60 20.60 20.00 20.00 0.0M
2021-01-22 20.15 21.00 19.90 20.00 0.0M
2021-01-21 20.20 21.15 19.95 20.00 0.0M
2021-01-20 20.40 22.20 20.25 21.00 0.0M
2021-01-19 20.85 21.30 19.30 21.30 0.0M
2021-01-18 20.30 20.30 19.55 20.30 0.0M
2021-01-15 19.35 19.35 19.35 19.35 0.0M
2021-01-14 17.15 18.45 17.15 18.45 0.0M
2021-01-13 17.25 18.75 17.25 17.60 0.0M
2021-01-12 17.45 18.20 17.45 18.05 0.0M
2021-01-11 18.50 18.50 17.50 18.25 0.0M
2021-01-08 18.45 18.50 17.40 18.40 0.0M
2021-01-07 17.15 18.25 17.15 17.95 0.0M
2021-01-06 18.20 18.60 17.50 18.00 0.0M
2021-01-05 17.95 18.80 17.10 17.75 0.0M
2021-01-04 17.80 19.45 17.75 17.95 0.0M
2021-01-01 18.85 18.85 17.80 18.65 0.0M