Addi Industries Ltd (ADDI)

ADDI
🏛️ 인도 →
110.10
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 40.00 40.00 38.10 38.15 0.0M
2022-12-29 39.35 39.35 38.10 38.75 0.0M
2022-12-28 39.80 39.80 38.50 39.35 0.0M
2022-12-27 39.05 39.05 37.90 39.00 0.0M
2022-12-26 37.45 42.30 36.65 38.55 0.0M
2022-12-23 38.55 40.20 37.20 38.20 0.0M
2022-12-22 38.60 41.50 38.60 40.20 0.0M
2022-12-21 42.75 42.75 40.30 40.30 0.0M
2022-12-20 40.00 42.80 39.10 41.00 0.0M
2022-12-19 40.00 40.45 38.50 39.45 0.0M
2022-12-16 39.80 39.80 38.15 39.00 0.0M
2022-12-15 39.80 39.80 38.50 38.65 0.0M
2022-12-14 39.65 39.65 38.50 39.00 0.0M
2022-12-13 39.70 39.70 38.25 38.35 0.0M
2022-12-12 39.00 39.00 37.95 38.00 0.0M
2022-12-09 37.75 39.50 37.70 39.00 0.0M
2022-12-08 38.25 40.50 38.25 39.20 0.0M
2022-12-07 40.20 40.20 39.00 39.15 0.0M
2022-12-06 38.80 39.80 37.20 39.35 0.0M
2022-12-05 37.05 38.60 37.00 38.00 0.0M
2022-12-02 37.25 39.90 37.25 38.05 0.0M
2022-12-01 37.25 39.40 37.25 38.25 0.0M
2022-11-30 36.30 39.80 36.30 38.50 0.0M
2022-11-29 36.60 39.00 35.35 38.85 0.0M
2022-11-28 38.50 38.50 35.30 37.35 0.0M
2022-11-25 37.00 38.75 36.20 36.85 0.0M
2022-11-24 36.35 38.15 36.35 36.65 0.0M
2022-11-23 36.90 38.50 36.90 37.90 0.0M
2022-11-22 37.55 38.40 36.20 38.10 0.0M
2022-11-21 39.25 39.25 36.50 38.80 0.0M
2022-11-18 39.70 39.70 37.50 37.60 0.0M
2022-11-17 41.00 41.00 38.00 38.10 0.0M
2022-11-16 42.70 42.80 37.00 37.60 0.0M
2022-11-15 38.55 40.40 38.55 38.90 0.0M
2022-11-14 41.40 41.50 39.20 39.35 0.0M
2022-11-11 40.95 40.95 39.05 40.20 0.0M
2022-11-10 38.15 41.45 38.15 38.65 0.0M
2022-11-09 40.00 40.00 38.70 38.85 0.0M
2022-11-07 44.00 44.00 38.20 39.75 0.0M
2022-11-04 39.00 40.00 38.20 39.80 0.0M
2022-11-03 40.00 40.00 39.00 39.10 0.0M
2022-11-02 39.85 41.65 38.70 40.00 0.0M
2022-11-01 36.05 39.90 36.05 38.95 0.0M
2022-10-31 38.05 40.30 38.05 38.20 0.0M
2022-10-28 39.95 40.30 38.25 40.00 0.0M
2022-10-27 43.00 43.90 38.25 39.85 0.0M
2022-10-25 41.80 46.80 38.65 40.65 0.0M
2022-10-24 38.95 47.60 37.50 39.00 0.0M
2022-10-21 40.65 40.65 39.60 39.70 0.0M
2022-10-20 40.85 41.00 39.50 40.65 0.0M
2022-10-19 40.75 41.50 39.90 40.85 0.0M
2022-10-18 41.75 41.75 39.50 39.95 0.0M
2022-10-17 39.55 42.50 39.55 40.10 0.0M
2022-10-14 39.75 40.80 39.55 39.55 0.0M
2022-10-13 41.00 41.00 39.55 40.00 0.0M
2022-10-12 39.20 40.75 39.10 40.50 0.0M
2022-10-11 40.75 40.95 37.20 40.40 0.0M
2022-10-10 41.80 41.80 35.60 40.70 0.0M
2022-10-07 40.95 41.00 39.15 39.40 0.0M
2022-10-06 40.60 40.95 39.00 39.35 0.0M
2022-10-04 39.75 40.40 39.75 39.80 0.0M
2022-10-03 35.40 41.40 35.40 40.00 0.0M
2022-09-30 39.20 40.45 39.10 39.15 0.0M
2022-09-29 36.00 41.40 36.00 40.00 0.0M
2022-09-28 41.45 41.45 39.55 39.55 0.0M
2022-09-27 40.95 40.95 39.50 40.75 0.0M
2022-09-26 40.70 40.70 38.05 40.10 0.0M
2022-09-23 39.70 41.50 39.70 39.90 0.0M
2022-09-22 40.95 40.95 40.00 40.50 0.0M
2022-09-21 39.20 43.95 39.20 40.15 0.0M
2022-09-20 41.90 41.90 40.00 40.00 0.0M
2022-09-19 42.00 42.00 39.00 40.45 0.0M
2022-09-16 41.30 41.30 40.00 40.35 0.0M
2022-09-15 41.85 41.85 40.00 40.20 0.0M
2022-09-14 40.80 41.65 40.00 40.00 0.0M
2022-09-13 41.95 41.95 39.50 40.00 0.0M
2022-09-12 41.30 42.55 39.95 40.00 0.0M
2022-09-09 41.80 41.95 40.05 40.55 0.0M
2022-09-08 42.40 42.40 40.00 40.55 0.0M
2022-09-07 37.45 40.70 37.45 40.60 0.0M
2022-09-06 37.90 38.95 36.25 37.40 0.0M
2022-09-05 39.45 40.80 38.00 39.25 0.0M
2022-09-02 39.25 40.40 39.20 39.45 0.0M
2022-09-01 40.95 42.80 39.00 39.55 0.0M
2022-08-30 38.10 40.55 38.05 40.10 0.0M
2022-08-29 40.00 40.85 38.30 38.90 0.0M
2022-08-26 39.35 40.90 38.00 40.55 0.0M
2022-08-25 37.95 39.40 37.70 39.20 0.0M
2022-08-24 40.00 40.00 37.60 38.20 0.0M
2022-08-23 39.70 41.00 38.40 38.55 0.0M
2022-08-22 39.40 40.90 39.00 39.15 0.0M
2022-08-19 40.30 40.30 35.70 39.40 0.0M
2022-08-18 38.45 40.90 37.85 38.65 0.0M
2022-08-17 41.25 45.35 38.75 39.95 0.0M
2022-08-16 41.50 41.50 40.30 41.25 0.0M
2022-08-12 39.10 42.00 38.15 41.10 0.0M
2022-08-11 43.00 43.00 38.20 39.55 0.0M
2022-08-10 42.45 42.45 40.00 40.65 0.0M
2022-08-08 41.50 43.00 40.05 40.60 0.0M
2022-08-05 40.95 46.50 40.60 41.50 0.0M
2022-08-04 44.60 44.60 42.25 42.55 0.0M
2022-08-03 43.50 44.80 42.60 42.65 0.0M
2022-08-02 47.00 47.00 42.20 42.60 0.0M
2022-08-01 47.50 50.95 43.10 44.15 0.0M
2022-07-29 47.15 47.15 42.00 46.35 0.0M
2022-07-28 43.50 45.80 41.80 44.10 0.0M
2022-07-27 43.40 44.90 40.50 42.65 0.0M
2022-07-26 46.10 47.95 42.20 42.90 0.0M
2022-07-25 43.50 47.00 39.60 46.00 0.0M
2022-07-22 44.95 46.20 42.20 43.85 0.1M
2022-07-21 35.95 42.00 30.70 42.00 0.0M
2022-07-20 37.95 37.95 34.55 35.00 0.0M
2022-07-19 32.00 35.90 28.15 34.55 0.0M
2022-07-18 31.80 31.80 28.15 30.50 0.0M
2022-07-15 31.00 31.00 26.65 29.90 0.0M
2022-07-14 29.50 29.50 27.10 29.00 0.0M
2022-07-13 30.00 30.00 28.10 28.30 0.0M
2022-07-12 29.95 31.00 28.40 29.05 0.0M
2022-07-11 28.00 29.65 28.00 29.65 0.0M
2022-07-08 28.55 28.55 26.50 28.55 0.0M
2022-07-07 28.70 28.70 26.00 27.95 0.0M
2022-07-06 28.70 28.70 27.30 27.40 0.0M
2022-07-05 27.95 28.65 27.25 27.35 0.0M
2022-07-04 26.25 27.65 25.00 27.65 0.0M
2022-07-01 29.05 29.05 27.15 27.30 0.0M
2022-06-30 28.95 29.35 27.15 28.00 0.0M
2022-06-29 28.00 28.90 27.00 27.45 0.0M
2022-06-28 30.20 30.85 25.30 26.90 0.0M
2022-06-27 33.00 33.00 29.00 30.20 0.0M
2022-06-24 30.10 33.80 30.10 31.90 0.0M
2022-06-23 30.05 32.50 30.05 31.45 0.0M
2022-06-22 32.35 32.35 29.30 31.20 0.0M
2022-06-21 33.30 33.30 28.25 28.70 0.0M
2022-06-20 37.70 37.70 29.90 30.25 0.0M
2022-06-17 34.40 34.40 30.00 32.80 0.0M
2022-06-16 27.05 29.30 25.90 29.20 0.0M
2022-06-15 24.65 28.00 23.60 24.45 0.0M
2022-06-14 25.75 26.45 24.25 24.65 0.0M
2022-06-13 27.10 27.10 24.70 25.75 0.0M
2022-06-10 26.00 27.75 25.95 26.00 0.0M
2022-06-09 28.65 31.90 24.85 26.05 0.0M
2022-06-08 30.05 31.20 28.05 29.20 0.0M
2022-06-07 30.00 32.90 29.95 30.10 0.0M
2022-06-06 31.60 31.65 29.80 30.95 0.0M
2022-06-03 29.30 30.50 27.00 30.40 0.0M
2022-06-02 28.80 30.70 27.05 28.95 0.0M
2022-06-01 30.95 30.95 27.55 28.05 0.0M
2022-05-31 26.55 29.00 26.55 29.00 0.0M
2022-05-30 26.10 29.90 26.10 29.35 0.0M
2022-05-27 27.70 29.90 26.90 27.90 0.0M
2022-05-26 29.70 29.70 26.80 28.25 0.0M
2022-05-25 30.70 30.70 25.85 28.50 0.0M
2022-05-24 32.10 32.10 28.10 28.40 0.0M
2022-05-23 30.20 33.00 29.20 30.00 0.0M
2022-05-20 31.40 31.40 28.20 30.80 0.0M
2022-05-19 25.30 30.00 25.30 28.80 0.0M
2022-05-18 29.95 29.95 26.20 27.30 0.0M
2022-05-17 29.25 29.30 26.35 28.00 0.0M
2022-05-16 25.85 29.95 25.85 27.35 0.0M
2022-05-13 25.90 30.70 25.90 28.10 0.0M
2022-05-12 32.25 32.25 28.05 28.35 0.0M
2022-05-11 33.90 34.95 30.10 31.15 0.0M
2022-05-10 31.55 34.60 31.15 32.35 0.0M
2022-05-09 35.00 35.00 31.05 32.80 0.0M
2022-05-06 33.85 33.85 30.10 32.75 0.0M
2022-05-05 33.75 34.25 31.15 31.65 0.0M
2022-05-04 35.00 35.00 31.05 31.15 0.0M
2022-05-02 34.10 36.50 30.75 32.65 0.0M
2022-04-29 32.15 35.00 32.15 33.40 0.0M
2022-04-28 36.80 36.80 32.55 35.20 0.0M
2022-04-27 32.65 37.20 32.65 33.75 0.0M
2022-04-26 34.00 35.50 34.00 35.00 0.0M
2022-04-25 35.95 36.90 33.80 35.10 0.0M
2022-04-22 35.40 37.10 33.20 35.20 0.0M
2022-04-21 37.00 37.00 35.20 35.60 0.0M
2022-04-20 37.50 37.50 34.20 36.25 0.0M
2022-04-19 35.15 37.90 34.70 35.60 0.0M
2022-04-18 37.25 37.30 34.70 35.25 0.0M
2022-04-13 36.85 37.60 34.05 37.30 0.0M
2022-04-12 39.00 39.00 33.35 35.60 0.0M
2022-04-11 39.70 39.70 33.15 36.40 0.0M
2022-04-08 36.65 37.90 35.05 36.10 0.0M
2022-04-07 39.45 39.45 32.35 35.75 0.0M
2022-04-06 35.90 35.90 35.90 35.90 0.0M
2022-04-05 34.20 34.20 34.00 34.20 0.0M
2022-04-04 32.60 32.60 29.85 32.60 0.0M
2022-04-01 29.00 31.05 28.25 31.05 0.0M
2022-03-31 30.85 30.85 28.15 29.60 0.0M
2022-03-30 30.85 32.00 29.35 29.40 0.0M
2022-03-29 32.60 32.60 30.05 30.85 0.0M
2022-03-28 29.05 31.05 29.05 31.05 0.0M
2022-03-25 29.55 32.00 29.50 29.60 0.0M
2022-03-24 30.35 32.90 30.30 31.00 0.0M
2022-03-23 30.00 32.95 30.00 31.70 0.0M
2022-03-22 31.40 31.40 31.40 31.40 0.0M
2022-03-21 34.20 36.25 33.05 33.05 0.0M
2022-03-17 35.25 37.20 34.20 34.75 0.0M
2022-03-16 37.60 37.60 34.65 35.45 0.0M
2022-03-15 33.95 35.85 33.95 35.85 0.0M
2022-03-14 34.00 34.15 33.25 34.15 0.0M
2022-03-11 29.65 32.55 29.65 32.55 0.0M
2022-03-10 29.00 31.00 28.30 31.00 0.0M
2022-03-09 27.25 29.85 27.25 29.65 0.0M
2022-03-08 31.00 31.35 28.45 28.45 0.0M
2022-03-07 31.65 32.50 29.45 29.90 0.0M
2022-03-04 29.95 31.00 28.50 31.00 0.0M
2022-03-03 29.90 31.40 29.90 29.95 0.0M
2022-03-02 32.35 32.35 29.80 30.10 0.0M
2022-02-28 28.90 31.40 28.75 31.20 0.0M
2022-02-25 29.90 33.00 29.90 30.25 0.0M
2022-02-24 31.45 31.45 31.45 31.45 0.0M
2022-02-23 33.40 33.40 30.30 33.10 0.0M
2022-02-22 31.50 32.70 31.40 31.85 0.0M
2022-02-21 33.15 35.95 33.05 33.05 0.0M
2022-02-18 37.70 37.70 34.75 34.75 0.0M
2022-02-17 37.30 37.30 33.85 36.55 0.0M
2022-02-16 35.55 35.55 35.55 35.55 0.0M
2022-02-15 33.90 33.90 33.90 33.90 0.0M
2022-02-14 32.30 35.15 32.25 32.30 0.0M
2022-02-11 33.25 33.90 33.25 33.90 0.0M
2022-02-10 35.40 35.40 32.30 32.30 0.0M
2022-02-09 35.70 35.70 32.85 34.00 0.0M
2022-02-08 36.00 37.50 34.40 34.55 0.0M
2022-02-07 37.65 37.65 34.15 36.20 0.0M
2022-02-04 35.90 39.60 35.90 35.90 0.0M
2022-02-03 37.75 37.75 37.75 37.75 0.0M
2022-02-02 39.70 39.70 39.70 39.70 0.0M
2022-02-01 46.05 46.05 41.75 41.75 0.0M
2022-01-31 43.90 43.90 43.90 43.90 0.0M
2022-01-28 41.85 41.85 41.85 41.85 0.0M
2022-01-27 39.90 39.90 39.90 39.90 0.0M
2022-01-25 34.40 38.00 34.40 38.00 0.0M
2022-01-24 36.50 36.50 36.20 36.20 0.0M
2022-01-21 38.10 42.10 38.10 38.10 0.0M
2022-01-20 40.10 40.10 40.10 40.10 0.0M
2022-01-19 42.20 42.20 42.20 42.20 0.0M
2022-01-18 44.40 44.40 44.40 44.40 0.0M
2022-01-17 46.70 46.70 46.70 46.70 0.0M
2022-01-14 49.15 49.15 49.15 49.15 0.0M
2022-01-13 57.10 57.10 51.70 51.70 0.0M
2022-01-12 54.40 54.40 52.40 54.40 0.0M
2022-01-11 51.85 51.85 47.50 51.85 0.0M
2022-01-10 49.40 49.40 49.00 49.40 0.0M
2022-01-07 47.05 47.05 47.05 47.05 0.0M
2022-01-06 44.20 44.85 43.65 44.85 0.0M
2022-01-05 42.75 42.75 41.45 42.75 0.0M
2022-01-04 40.75 40.75 38.85 40.75 0.0M
2022-01-03 38.85 38.85 38.85 38.85 0.0M