Aditya Spinners Ltd (ADIT)

ADIT
🏛️ 인도 →
20.82
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
2023-12-29 28.84 28.84 27.36 28.00 0.0M
2023-12-28 28.00 29.20 27.00 27.58 0.0M
2023-12-27 28.15 29.49 28.15 28.25 0.0M
2023-12-26 28.00 29.58 28.00 28.15 0.0M
2023-12-22 29.25 29.25 28.00 28.18 0.0M
2023-12-21 27.55 29.10 27.40 28.99 0.0M
2023-12-20 29.72 30.10 27.55 28.48 0.0M
2023-12-19 29.95 29.95 28.85 29.00 0.0M
2023-12-18 30.00 30.00 28.12 29.12 0.0M
2023-12-15 29.68 30.00 28.50 28.86 0.0M
2023-12-14 28.85 30.25 28.85 29.26 0.0M
2023-12-13 29.80 29.80 28.80 28.97 0.0M
2023-12-12 30.20 30.90 28.55 29.60 0.0M
2023-12-11 30.00 30.50 29.25 29.57 0.0M
2023-12-08 29.16 30.50 29.16 29.26 0.0M
2023-12-07 30.39 30.39 28.51 29.16 0.0M
2023-12-06 32.00 32.00 29.19 29.54 0.0M
2023-12-05 32.00 32.00 29.04 30.72 0.0M
2023-12-04 29.79 30.66 29.20 30.56 0.0M
2023-12-01 28.59 29.70 27.00 29.20 0.0M
2023-11-30 29.50 30.50 28.03 28.37 0.0M
2023-11-29 30.71 31.40 29.00 29.50 0.0M
2023-11-28 30.70 31.60 29.05 30.11 0.0M
2023-11-24 30.50 30.76 30.00 30.10 0.0M
2023-11-23 31.00 31.00 29.10 29.30 0.0M
2023-11-22 28.30 29.60 27.60 29.60 0.0M
2023-11-21 29.00 29.80 27.30 28.25 0.0M
2023-11-20 29.00 30.40 28.50 28.50 0.0M
2023-11-17 29.00 30.25 27.55 29.00 0.0M
2023-11-16 29.00 31.50 28.60 29.00 0.0M
2023-11-15 30.44 30.44 29.00 30.00 0.0M
2023-11-13 29.38 30.50 29.38 30.44 0.0M
2023-11-12 29.30 29.38 27.99 29.38 0.0M
2023-11-10 27.00 28.45 26.50 27.99 0.0M
2023-11-09 29.24 30.70 27.78 27.78 0.0M
2023-11-08 29.35 29.48 28.00 29.24 0.0M
2023-11-07 28.00 28.08 27.50 28.08 0.0M
2023-11-06 26.70 26.75 24.60 26.75 0.0M
2023-11-03 25.96 26.72 25.45 25.48 0.0M
2023-11-02 25.40 25.50 24.00 25.45 0.0M
2023-11-01 25.00 25.00 24.20 24.90 0.0M
2023-10-31 25.50 25.50 23.52 24.99 0.0M
2023-10-30 24.30 24.50 23.00 24.33 0.0M
2023-10-27 22.51 23.63 22.01 23.63 0.0M
2023-10-26 23.06 24.19 22.25 22.51 0.0M
2023-10-25 24.30 24.60 22.61 23.06 0.0M
2023-10-23 24.16 24.16 23.50 23.50 0.0M
2023-10-20 24.51 25.86 24.28 24.64 0.0M
2023-10-19 26.35 26.35 25.04 25.08 0.0M
2023-10-18 25.30 26.56 24.11 26.35 0.0M
2023-10-17 25.25 25.99 25.25 25.30 0.0M
2023-10-16 25.99 26.00 25.31 25.89 0.0M
2023-10-13 26.01 26.01 24.55 25.28 0.0M
2023-10-12 23.60 24.78 23.60 24.78 0.0M
2023-10-11 23.70 24.20 23.10 23.60 0.0M
2023-10-10 22.57 23.20 22.57 23.20 0.0M
2023-10-09 21.70 23.84 21.70 23.25 0.0M
2023-10-06 22.90 23.00 22.50 22.71 0.0M
2023-10-05 22.50 22.90 22.30 22.54 0.0M
2023-10-04 22.10 22.82 22.10 22.70 0.0M
2023-10-03 22.65 23.78 21.61 22.56 0.0M
2023-09-29 23.13 23.31 22.50 22.65 0.0M
2023-09-28 23.00 23.25 22.01 23.13 0.0M
2023-09-27 22.69 23.05 21.90 22.22 0.0M
2023-09-26 22.75 22.81 22.10 22.64 0.0M
2023-09-25 22.00 23.00 21.55 21.73 0.0M
2023-09-22 23.25 23.44 21.86 22.00 0.0M
2023-09-21 22.80 22.82 21.10 22.64 0.0M
2023-09-20 22.00 22.91 21.56 21.75 0.0M
2023-09-18 22.00 23.00 22.00 22.00 0.0M
2023-09-15 21.95 23.00 21.50 22.33 0.0M
2023-09-14 21.40 22.45 20.70 22.40 0.0M
2023-09-13 21.40 21.40 21.40 21.40 0.0M
2023-09-12 22.49 22.89 21.26 21.48 0.0M
2023-09-11 21.80 23.13 21.75 22.05 0.0M
2023-09-08 21.25 22.31 21.00 22.03 0.0M
2023-09-07 21.00 22.00 21.00 21.25 0.0M
2023-09-06 21.50 21.95 20.81 21.50 0.0M
2023-09-05 20.97 21.86 20.60 21.49 0.0M
2023-09-04 21.76 21.76 20.81 20.97 0.0M
2023-09-01 21.48 21.80 20.70 20.81 0.0M
2023-08-31 21.00 21.82 20.60 20.91 0.0M
2023-08-30 21.49 21.49 20.41 20.82 0.0M
2023-08-29 20.80 21.01 20.51 21.00 0.0M
2023-08-28 21.79 22.20 20.80 21.50 0.0M
2023-08-25 21.25 21.73 21.00 21.25 0.0M
2023-08-24 21.85 22.00 21.00 21.04 0.0M
2023-08-23 20.96 21.90 20.80 21.76 0.0M
2023-08-22 20.10 21.12 20.10 20.96 0.0M
2023-08-21 20.20 20.90 20.20 20.50 0.0M
2023-08-18 21.50 21.50 20.32 20.38 0.0M
2023-08-17 21.50 21.84 20.35 20.51 0.0M
2023-08-16 20.90 21.50 20.14 20.80 0.0M
2023-08-14 20.51 20.97 20.30 20.54 0.0M
2023-08-11 21.49 21.49 20.31 20.51 0.0M
2023-08-10 21.00 21.48 20.66 20.66 0.0M
2023-08-09 21.55 21.55 20.63 20.80 0.0M
2023-08-08 20.72 21.35 20.20 21.20 0.0M
2023-08-07 20.10 21.38 20.10 20.71 0.0M
2023-08-04 20.99 21.47 20.07 20.37 0.0M
2023-08-03 21.39 21.56 20.47 20.67 0.0M
2023-08-02 20.60 21.81 19.85 21.54 0.0M
2023-08-01 21.30 21.50 20.71 20.78 0.0M
2023-07-31 20.00 21.79 20.00 21.24 0.0M
2023-07-28 20.61 21.74 20.61 20.76 0.0M
2023-07-27 21.79 21.79 20.26 21.58 0.0M
2023-07-26 20.85 21.80 20.20 21.10 0.0M
2023-07-25 20.60 21.00 19.76 20.85 0.0M
2023-07-24 19.55 20.42 19.55 20.00 0.0M
2023-07-21 20.75 20.75 19.55 20.42 0.0M
2023-07-20 19.50 20.60 19.50 19.99 0.0M
2023-07-19 19.63 20.48 19.63 20.16 0.0M
2023-07-18 20.02 20.40 19.62 19.63 0.0M
2023-07-17 19.42 20.44 19.42 20.02 0.0M
2023-07-14 20.47 20.47 19.31 20.39 0.0M
2023-07-13 19.30 20.74 19.22 19.51 0.0M
2023-07-12 19.50 20.40 19.50 20.20 0.0M
2023-07-11 20.50 20.50 19.15 19.50 0.0M
2023-07-10 19.35 19.90 19.04 19.80 0.0M
2023-07-07 20.45 20.45 19.33 19.35 0.0M
2023-07-06 19.50 20.30 19.50 19.56 0.0M
2023-07-05 19.50 20.97 19.30 19.50 0.0M
2023-07-04 20.41 20.41 19.80 20.19 0.0M
2023-07-03 19.20 20.94 19.20 20.83 0.0M
2023-06-30 20.29 20.29 19.60 20.15 0.0M
2023-06-28 19.90 20.48 19.01 20.30 0.0M
2023-06-27 19.55 20.52 19.15 19.51 0.0M
2023-06-26 18.90 19.99 18.90 19.55 0.0M
2023-06-23 20.00 20.20 19.21 19.37 0.0M
2023-06-22 19.90 20.27 19.30 19.40 0.0M
2023-06-21 19.22 20.30 19.22 19.35 0.0M
2023-06-20 20.55 20.80 19.61 19.61 0.0M
2023-06-19 19.30 20.70 19.30 20.58 0.0M
2023-06-16 19.60 20.40 19.15 19.80 0.0M
2023-06-15 19.30 20.70 19.30 19.94 0.0M
2023-06-14 20.83 20.83 19.82 19.88 0.0M
2023-06-13 20.10 20.96 19.61 20.83 0.0M
2023-06-12 19.51 20.35 19.30 20.27 0.0M
2023-06-09 20.40 20.40 19.35 19.51 0.0M
2023-06-08 20.00 20.87 19.21 20.06 0.0M
2023-06-07 19.30 20.40 19.30 20.00 0.0M
2023-06-06 20.20 20.20 19.50 19.66 0.0M
2023-06-05 20.49 20.49 19.68 19.69 0.0M
2023-06-02 19.26 20.49 19.23 20.49 0.0M
2023-06-01 20.69 20.69 19.21 19.59 0.0M
2023-05-31 19.79 19.95 18.81 19.75 0.0M
2023-05-30 19.57 20.29 19.20 19.23 0.0M
2023-05-29 19.50 19.98 19.50 19.57 0.0M
2023-05-26 20.45 20.45 19.56 20.36 0.0M
2023-05-25 19.70 20.68 19.00 20.53 0.0M
2023-05-24 19.99 20.49 19.22 19.70 0.0M
2023-05-23 19.90 19.90 19.21 19.90 0.0M
2023-05-22 19.55 20.20 19.26 20.04 0.0M
2023-05-19 19.35 20.75 19.31 20.20 0.0M
2023-05-18 19.60 20.35 19.45 20.20 0.0M
2023-05-17 19.60 20.36 19.19 20.36 0.0M
2023-05-16 19.05 20.37 19.01 19.61 0.0M
2023-05-15 20.50 20.50 19.01 19.40 0.0M
2023-05-12 19.42 20.50 19.42 19.56 0.0M
2023-05-11 19.46 20.10 19.46 20.10 0.0M
2023-05-10 19.95 20.48 19.56 19.86 0.0M
2023-05-09 19.50 20.49 19.34 20.36 0.0M
2023-05-08 20.59 20.94 19.56 19.71 0.0M
2023-05-05 20.50 20.50 19.70 20.50 0.0M
2023-05-04 20.25 21.34 19.71 19.73 0.0M
2023-05-03 21.50 21.50 20.10 20.65 0.0M
2023-05-02 20.98 21.12 19.50 21.04 0.0M
2023-04-28 19.60 21.30 19.60 20.12 0.0M
2023-04-27 21.00 21.24 19.32 20.50 0.0M
2023-04-26 19.18 20.23 18.70 20.23 0.0M
2023-04-25 18.81 20.45 18.81 19.27 0.0M
2023-04-24 19.85 20.05 19.49 19.49 0.0M
2023-04-21 20.00 20.49 19.25 19.42 0.0M
2023-04-20 20.98 21.00 20.00 20.00 0.0M
2023-04-19 19.75 20.00 18.61 20.00 0.0M
2023-04-18 19.03 19.98 18.46 19.05 0.0M
2023-04-17 18.85 20.10 18.85 19.03 0.0M
2023-04-13 20.55 20.55 19.72 19.76 0.0M
2023-04-12 19.24 21.15 19.24 20.74 0.0M
2023-04-11 19.85 21.00 19.23 20.18 0.0M
2023-04-10 19.85 20.50 19.80 20.00 0.0M
2023-04-06 18.11 19.85 18.11 19.85 0.0M
2023-04-05 18.45 18.95 18.05 18.95 0.0M
2023-04-03 18.95 18.95 18.05 18.05 0.0M
2023-03-31 18.06 18.06 17.26 18.06 0.0M
2023-03-29 17.60 18.48 17.05 17.20 0.0M
2023-03-28 17.51 18.94 17.50 17.60 0.0M
2023-03-27 18.40 19.20 18.04 18.04 0.0M
2023-03-24 19.00 19.00 18.20 18.53 0.0M
2023-03-23 18.10 19.00 18.10 19.00 0.0M
2023-03-22 19.05 19.12 18.02 18.10 0.0M
2023-03-21 19.37 19.40 18.21 18.21 0.0M
2023-03-20 18.90 19.25 18.13 18.90 0.0M
2023-03-17 19.25 19.60 18.77 18.90 0.0M
2023-03-16 18.53 19.75 18.53 19.75 0.0M
2023-03-15 19.05 19.95 19.05 19.44 0.0M
2023-03-14 19.50 19.95 18.50 19.90 0.0M
2023-03-13 19.01 19.94 19.00 19.00 0.0M
2023-03-10 19.75 20.00 18.82 20.00 0.0M
2023-03-09 19.50 19.75 19.11 19.75 0.0M
2023-03-08 19.01 19.96 19.00 19.96 0.0M
2023-03-06 19.95 19.95 18.81 19.01 0.0M
2023-03-03 19.00 20.00 19.00 19.50 0.0M
2023-03-02 20.00 20.00 19.15 19.45 0.0M
2023-03-01 19.40 20.20 18.45 20.15 0.0M
2023-02-28 19.55 20.70 19.30 19.40 0.0M
2023-02-27 19.65 20.05 19.15 19.95 0.0M
2023-02-24 19.30 19.95 19.00 19.15 0.0M
2023-02-23 20.00 20.00 19.45 19.55 0.0M
2023-02-22 19.30 20.00 19.30 20.00 0.0M
2023-02-21 20.50 20.50 19.35 19.35 0.0M
2023-02-20 20.40 20.50 19.30 19.55 0.0M
2023-02-17 19.90 20.00 19.75 20.00 0.0M
2023-02-16 20.05 20.60 19.15 19.60 0.0M
2023-02-15 19.45 20.20 19.15 20.05 0.0M
2023-02-14 19.30 20.25 19.20 19.45 0.0M
2023-02-13 20.00 20.50 19.95 20.20 0.0M
2023-02-10 21.20 21.80 20.05 20.95 0.0M
2023-02-09 20.40 21.35 19.70 20.95 0.0M
2023-02-08 19.55 21.45 19.55 20.50 0.0M
2023-02-07 20.50 20.95 20.50 20.50 0.0M
2023-02-06 20.55 20.95 20.15 20.30 0.0M
2023-02-03 19.35 21.15 19.30 20.95 0.0M
2023-02-02 20.50 20.50 20.00 20.15 0.0M
2023-02-01 21.40 21.40 20.40 20.50 0.0M
2023-01-31 21.15 21.55 20.15 20.75 0.0M
2023-01-30 21.70 21.70 20.55 21.15 0.0M
2023-01-27 21.20 21.75 20.05 21.25 0.0M
2023-01-25 22.40 22.40 20.65 20.80 0.0M
2023-01-24 21.90 22.00 21.15 21.50 0.0M
2023-01-23 21.00 22.00 20.55 21.90 0.0M
2023-01-20 21.65 21.65 20.70 21.30 0.0M
2023-01-19 20.65 21.55 20.55 21.20 0.0M
2023-01-18 21.00 21.20 20.50 21.00 0.0M
2023-01-17 21.25 21.30 20.60 21.00 0.0M
2023-01-16 21.70 21.70 20.60 21.25 0.0M
2023-01-13 21.25 21.75 21.25 21.50 0.0M
2023-01-12 21.30 22.20 21.05 21.55 0.0M
2023-01-11 22.60 22.60 21.65 21.90 0.0M
2023-01-10 21.90 22.90 21.20 22.65 0.0M
2023-01-09 22.00 22.50 21.80 21.90 0.0M
2023-01-06 21.20 22.35 20.80 22.05 0.0M
2023-01-05 21.85 21.85 20.60 21.60 0.0M
2023-01-04 21.65 22.20 21.05 21.50 0.0M
2023-01-03 21.85 22.35 20.90 21.25 0.0M
2023-01-02 22.05 22.50 21.05 21.85 0.0M