Abate As Industries Ltd (ABAT)

ABAT
🏛️ 인도 →
16.33
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
2021-12-20 10.16 10.16 10.16 10.16 0.0M
2021-12-06 10.69 10.69 10.69 10.69 0.0M
2021-11-30 11.25 11.25 11.25 11.25 0.0M
2021-11-29 11.84 11.84 11.84 11.84 0.0M
2021-11-18 11.28 11.28 11.28 11.28 0.0M
2021-11-17 11.75 12.05 10.92 11.87 0.0M
2021-11-16 11.49 11.68 10.90 11.49 0.0M
2021-11-15 11.35 11.36 10.29 11.22 0.0M
2021-11-12 10.82 10.82 10.31 10.82 0.0M
2021-11-11 10.31 10.31 10.31 10.31 0.0M
2021-11-10 9.36 9.82 8.91 9.82 0.0M
2021-11-09 9.36 9.36 9.36 9.36 0.0M
2021-11-08 8.92 8.92 8.09 8.92 0.0M
2021-11-02 7.75 8.50 7.75 8.50 0.0M
2021-11-01 8.50 8.50 8.10 8.10 0.0M
2021-10-29 8.50 8.70 8.10 8.50 0.0M
2021-10-28 8.87 8.87 8.51 8.51 0.0M
2021-10-27 8.58 8.58 8.00 8.45 0.0M
2021-10-26 8.17 8.57 8.17 8.18 0.0M
2021-10-25 8.79 8.79 8.17 8.17 0.0M
2021-10-22 8.59 9.04 8.59 8.59 0.0M
2021-10-21 9.04 9.04 9.04 9.04 0.0M
2021-10-18 8.95 9.51 8.95 9.51 0.0M
2021-10-13 9.25 9.25 9.25 9.25 0.0M
2021-10-12 8.83 9.25 8.83 9.25 0.0M
2021-10-11 8.32 9.18 8.32 8.98 0.0M
2021-10-04 8.76 8.76 7.94 8.75 0.0M
2021-09-27 8.35 8.35 8.35 8.35 0.0M
2021-09-20 8.78 8.78 8.78 8.78 0.0M
2021-09-13 9.24 9.24 9.24 9.24 0.0M
2021-09-06 9.72 9.72 9.72 9.72 0.0M
2021-08-30 10.23 10.23 10.23 10.23 0.0M
2021-08-23 10.76 10.76 10.76 10.76 0.0M
2021-08-16 11.32 11.32 11.32 11.32 0.0M
2021-08-10 11.91 11.91 11.91 11.91 0.0M
2021-08-09 11.38 11.38 11.38 11.38 0.0M
2021-08-06 10.84 10.84 10.84 10.84 0.0M
2021-08-05 10.33 10.33 9.35 10.33 0.0M
2021-08-04 9.84 9.84 9.84 9.84 0.0M
2021-08-03 9.38 9.38 9.38 9.38 0.0M
2021-08-02 8.94 8.94 8.94 8.94 0.0M
2021-07-30 8.52 8.52 8.52 8.52 0.0M
2021-07-29 8.12 8.12 8.12 8.12 0.0M
2021-07-28 7.74 7.74 7.74 7.74 0.0M
2021-07-27 7.38 7.38 7.38 7.38 0.0M
2021-07-26 7.03 7.03 7.00 7.03 0.0M
2021-07-23 6.70 6.70 6.70 6.70 0.0M
2021-07-22 6.00 6.39 5.79 6.39 0.0M
2021-07-20 6.09 6.09 6.09 6.09 0.0M
2021-07-19 5.55 5.80 5.43 5.80 0.0M
2021-07-16 5.61 5.92 5.36 5.53 0.0M
2021-07-15 6.13 6.13 5.62 5.64 0.0M
2021-07-14 5.48 6.01 5.48 5.84 0.0M
2021-07-13 6.25 6.25 5.76 5.76 0.0M
2021-07-12 6.25 6.68 6.06 6.06 0.0M
2021-07-09 7.03 7.03 6.37 6.37 0.0M
2021-07-08 6.46 6.80 6.46 6.70 0.0M
2021-07-07 6.90 6.90 6.80 6.80 0.0M
2021-07-06 7.15 7.15 7.15 7.15 0.0M
2021-07-05 6.99 7.34 6.99 7.34 0.0M
2021-07-01 7.11 7.35 7.11 7.35 0.0M
2021-06-30 7.25 7.34 7.25 7.25 0.0M
2021-06-29 7.20 7.40 7.20 7.39 0.0M
2021-06-28 7.34 7.34 7.34 7.34 0.0M
2021-06-25 7.48 7.48 7.48 7.48 0.0M
2021-06-24 7.63 7.63 7.63 7.63 0.0M
2021-06-23 7.78 7.78 7.78 7.78 0.0M
2021-06-22 7.93 7.93 7.93 7.93 0.0M
2021-06-21 8.09 8.09 8.09 8.09 0.0M
2021-06-18 8.25 8.25 8.25 8.25 0.0M
2021-06-17 8.26 8.41 8.26 8.41 0.0M
2021-06-16 8.27 8.42 8.27 8.42 0.0M
2021-06-15 8.50 8.50 8.28 8.43 0.0M
2021-06-14 8.67 8.67 8.44 8.44 0.0M
2021-06-11 8.50 8.50 8.50 8.50 0.0M
2021-06-10 8.42 8.42 8.13 8.35 0.0M
2021-06-08 8.27 8.27 8.00 8.27 0.0M
2021-06-07 8.42 8.42 8.11 8.11 0.0M
2021-06-04 7.95 8.27 7.95 8.27 0.1M
2021-06-03 8.11 8.11 8.11 8.11 0.0M
2021-06-02 8.27 8.27 8.27 8.27 0.0M
2021-06-01 8.77 8.77 8.43 8.43 0.0M
2021-05-31 8.60 8.60 8.60 8.60 0.0M
2021-05-28 8.44 8.44 8.44 8.44 0.0M
2021-05-27 8.28 8.28 7.96 8.28 0.1M
2021-05-26 8.12 8.12 8.12 8.12 0.0M
2021-05-25 7.67 7.97 7.67 7.97 0.0M
2021-05-24 7.82 7.82 7.52 7.82 0.1M
2021-05-21 7.67 7.67 7.67 7.67 0.0M
2021-05-20 7.31 7.31 7.31 7.31 0.0M
2021-05-19 6.97 6.97 6.97 6.97 0.0M
2021-05-18 6.64 6.64 6.64 6.64 0.0M
2021-05-17 6.33 6.33 6.33 6.33 0.0M
2021-05-14 6.03 6.03 6.03 6.03 0.0M
2021-05-12 5.75 5.75 5.75 5.75 0.0M
2021-05-11 5.48 5.48 5.48 5.48 0.0M
2021-05-10 5.22 5.22 5.22 5.22 0.0M
2021-05-07 4.98 4.98 4.98 4.98 0.0M
2021-05-06 4.75 4.75 4.75 4.75 0.0M
2021-05-05 4.53 4.53 4.53 4.53 0.0M
2021-05-04 4.32 4.32 4.32 4.32 0.0M
2021-05-03 4.12 4.12 4.12 4.12 0.1M
2021-04-30 3.41 3.75 3.41 3.75 0.0M
2021-04-29 3.41 3.41 3.41 3.41 0.0M
2021-04-28 3.10 3.10 3.10 3.10 0.0M
2021-04-27 3.13 3.13 3.00 3.00 0.0M
2021-04-23 3.60 3.60 3.15 3.15 0.0M
2021-04-22 3.40 3.40 3.40 3.40 0.0M
2021-04-15 3.12 3.12 3.12 3.12 0.0M
2021-04-13 3.30 3.30 3.30 3.30 0.0M
2021-04-12 3.31 3.31 3.31 3.31 0.0M
2021-04-09 2.92 3.01 2.92 3.01 0.0M
2021-04-08 3.02 3.02 2.97 2.97 0.0M
2021-04-07 2.90 3.02 2.90 3.02 0.0M
2021-04-06 3.04 3.04 3.03 3.03 0.0M
2021-04-05 3.24 3.24 3.11 3.11 0.0M
2021-04-01 3.12 3.12 3.09 3.09 0.0M
2021-03-31 3.00 3.00 3.00 3.00 0.0M
2021-03-24 3.00 3.00 3.00 3.00 0.0M
2021-03-22 3.04 3.04 3.01 3.01 0.0M
2021-03-19 3.00 3.00 3.00 3.00 0.0M
2021-03-18 3.00 3.00 3.00 3.00 0.0M
2021-03-17 2.86 3.01 2.86 3.01 0.0M
2021-03-16 3.04 3.04 2.85 3.01 0.0M
2021-03-15 2.90 2.99 2.80 2.99 0.0M
2021-03-12 2.66 2.94 2.66 2.93 0.0M
2021-03-10 2.90 3.01 2.80 2.80 0.0M
2021-03-09 2.90 2.90 2.90 2.90 0.0M
2021-03-08 3.05 3.05 3.05 3.05 0.0M
2021-03-05 2.94 3.05 2.94 3.05 0.0M
2021-03-04 2.90 3.05 2.90 2.95 0.0M
2021-03-03 2.95 2.95 2.95 2.95 0.0M
2021-03-02 3.00 3.04 3.00 3.04 0.0M
2021-03-01 3.00 3.11 2.95 3.04 0.0M
2021-02-26 2.95 3.04 2.94 3.00 0.0M
2021-02-25 2.85 3.04 2.85 3.00 0.0M
2021-02-24 2.76 2.90 2.76 2.90 0.0M
2021-02-23 2.99 3.05 2.90 2.90 0.0M
2021-02-22 2.89 3.07 2.84 3.05 0.0M
2021-02-19 2.80 2.99 2.80 2.98 0.0M
2021-02-18 2.85 3.00 2.73 2.88 0.0M
2021-02-17 2.80 2.87 2.61 2.87 0.0M
2021-02-16 2.75 2.75 2.50 2.74 0.0M
2021-02-15 2.70 2.85 2.63 2.63 0.0M
2021-02-12 2.95 2.95 2.68 2.76 0.0M
2021-02-11 2.82 2.87 2.70 2.82 0.0M
2021-02-10 3.10 3.14 2.71 2.74 0.0M
2021-02-09 2.84 3.15 2.84 2.98 0.0M
2021-02-08 3.25 3.49 2.87 3.15 0.0M
2021-02-05 3.88 3.88 3.18 3.18 0.0M
2021-02-04 3.53 3.53 3.21 3.53 0.0M
2021-02-03 3.30 3.37 3.05 3.37 0.0M
2021-02-02 3.07 3.21 2.92 3.21 0.0M
2021-02-01 3.20 3.25 2.95 3.07 0.0M
2021-01-29 3.10 3.10 3.10 3.10 0.0M
2021-01-28 3.17 3.17 2.87 2.96 0.0M
2021-01-27 3.04 3.04 3.02 3.02 0.0M
2021-01-25 2.85 3.04 2.85 3.04 0.0M
2021-01-22 2.90 2.90 2.82 2.90 0.0M
2021-01-21 2.80 2.94 2.80 2.82 0.0M
2021-01-20 2.94 2.94 2.80 2.80 0.0M
2021-01-19 2.73 2.83 2.57 2.80 0.0M
2021-01-18 2.60 2.73 2.60 2.70 0.0M
2021-01-15 2.80 2.80 2.60 2.60 0.0M
2021-01-14 2.95 2.95 2.73 2.73 0.0M
2021-01-13 3.15 3.15 2.87 2.87 0.0M
2021-01-12 3.10 3.10 2.96 3.02 0.0M
2021-01-11 3.05 3.05 3.04 3.04 0.0M
2021-01-08 3.07 3.09 2.94 2.95 0.0M
2021-01-06 2.95 2.95 2.95 2.95 0.0M
2021-01-05 2.98 2.98 2.96 2.96 0.0M
2021-01-04 3.00 3.00 2.98 2.98 0.0M
2021-01-01 2.86 2.86 2.86 2.86 0.0M