Ador Multi Products Ltd (ADML)

ADML
🏛️ 인도 →
97.00
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 90.11 97.00 90.08 97.00 0.0M
2025-09-25 94.87 97.77 91.21 94.79 0.0M
2025-09-24 98.50 98.50 91.00 94.87 0.0M
2025-09-23 94.00 98.00 90.04 95.00 0.0M
2025-09-22 94.18 94.18 90.01 94.18 0.0M
2025-09-19 89.56 90.94 86.83 89.70 0.0M
2025-09-18 96.27 96.27 88.07 91.39 0.0M
2025-09-17 95.00 95.00 88.55 91.79 0.0M
2025-09-16 97.40 97.40 92.65 93.19 0.0M
2025-09-15 97.50 99.10 92.63 97.40 0.0M
2025-09-12 95.00 99.29 94.00 97.50 0.0M
2025-09-11 95.05 99.39 95.05 96.15 0.0M
2025-09-10 95.15 100.00 95.15 99.46 0.0M
2025-09-09 97.99 100.00 96.00 99.99 0.0M
2025-09-08 96.40 98.00 92.03 97.99 0.0M
2025-09-05 99.50 99.50 94.25 96.81 0.0M
2025-09-04 99.88 99.98 95.00 96.29 0.0M
2025-09-03 103.99 103.99 95.00 99.88 0.0M
2025-09-02 98.99 101.00 95.15 99.50 0.0M
2025-09-01 96.45 101.20 95.50 97.00 0.0M
2025-08-29 98.00 102.30 94.25 96.45 0.0M
2025-08-28 100.95 105.90 97.10 98.50 0.0M
2025-08-26 103.85 104.15 94.25 100.95 0.0M
2025-08-25 103.30 103.80 96.20 99.20 0.0M
2025-08-22 104.95 104.95 99.05 101.25 0.0M
2025-08-21 106.95 106.95 99.05 101.95 0.0M
2025-08-20 105.00 105.00 102.00 102.75 0.0M
2025-08-19 96.55 101.00 95.20 100.00 0.0M
2025-08-18 102.00 102.00 95.15 96.55 0.0M
2025-08-14 95.70 99.90 95.70 98.50 0.0M
2025-08-13 106.00 106.00 100.70 100.70 0.0M
2025-08-12 107.05 107.05 103.05 106.00 0.0M
2025-08-11 106.15 109.00 103.05 104.25 0.0M
2025-08-08 104.90 106.95 100.05 104.05 0.0M
2025-08-07 111.70 111.70 103.80 105.05 0.0M
2025-08-06 111.70 111.70 104.25 109.25 0.0M
2025-08-05 111.70 111.70 106.00 108.40 0.0M
2025-08-04 111.65 111.65 104.25 109.25 0.0M
2025-08-01 112.60 112.70 106.45 106.50 0.0M
2025-07-31 109.00 112.80 103.43 112.04 0.0M
2025-07-30 111.65 111.65 105.00 108.87 0.0M
2025-07-29 109.34 109.35 105.00 107.98 0.0M
2025-07-28 110.00 110.29 105.83 107.34 0.0M
2025-07-25 114.59 114.59 108.32 111.40 0.0M
2025-07-24 104.56 115.56 104.56 114.02 0.0M
2025-07-23 114.46 118.80 108.74 110.06 0.1M
2025-07-22 114.46 114.46 103.56 114.46 0.1M
2025-07-21 109.01 109.01 109.01 109.01 0.0M
2025-07-18 103.82 103.82 103.82 103.82 0.0M
2025-07-17 101.79 101.79 101.79 101.79 0.0M
2025-07-16 99.80 99.80 99.80 99.80 0.0M
2025-07-15 97.85 97.85 97.85 97.85 0.0M
2025-07-14 95.94 95.94 95.94 95.94 0.0M
2025-07-11 94.06 94.06 94.06 94.06 0.0M
2025-07-10 92.22 92.22 92.22 92.22 0.0M
2025-07-09 90.42 90.42 90.42 90.42 0.0M
2025-07-08 86.30 88.65 86.30 88.65 0.0M
2025-07-07 86.92 86.92 86.92 86.92 0.0M
2025-07-04 88.69 88.69 88.69 88.69 0.0M
2025-07-03 90.50 90.50 90.50 90.50 0.0M
2025-07-02 92.34 92.34 92.34 92.34 0.0M
2025-07-01 98.06 98.06 94.22 94.22 0.0M
2025-06-30 96.14 96.14 96.14 96.14 0.0M
2025-06-27 94.26 94.26 94.26 94.26 0.0M
2025-06-26 91.15 92.42 91.15 92.42 0.0M
2025-06-25 90.61 90.61 90.61 90.61 0.0M
2025-06-24 92.46 92.46 92.45 92.45 0.0M
2025-06-23 94.33 94.33 94.33 94.33 0.0M
2025-06-20 96.25 96.25 96.25 96.25 0.0M
2025-06-19 98.21 98.21 98.21 98.21 0.0M
2025-06-18 100.21 100.21 100.21 100.21 0.0M
2025-06-17 102.25 102.25 102.25 102.25 0.0M
2025-06-16 104.33 104.33 104.33 104.33 0.0M
2025-06-13 106.45 106.45 104.38 106.45 0.0M
2025-06-12 104.37 104.37 104.37 104.37 0.0M
2025-06-11 106.50 107.86 106.50 106.50 0.0M
2025-06-10 106.86 106.86 104.00 105.75 0.0M
2025-06-09 101.78 101.78 101.78 101.78 0.0M
2025-06-06 96.94 96.94 92.00 96.94 0.0M
2025-06-05 92.33 92.33 92.33 92.33 0.0M
2025-06-04 87.94 87.94 87.94 87.94 0.0M
2025-06-03 83.75 83.76 83.75 83.76 0.0M
2025-06-02 79.78 79.78 79.78 79.78 0.0M
2025-05-30 75.99 75.99 73.01 75.99 0.0M
2025-05-29 73.05 74.50 73.05 74.50 0.0M
2025-05-28 73.04 73.04 73.04 73.04 0.0M
2025-05-26 74.53 74.53 74.53 74.53 0.0M
2025-05-23 76.06 76.56 76.05 76.05 0.0M
2025-05-22 75.06 75.06 74.85 75.06 0.0M
2025-05-21 73.59 73.59 73.50 73.59 0.0M
2025-05-20 72.15 72.15 72.15 72.15 0.0M
2025-05-19 70.74 70.74 70.74 70.74 0.0M
2025-05-16 67.00 69.37 66.65 69.36 0.0M
2025-05-15 67.85 68.01 67.77 68.01 0.0M
2025-05-14 69.25 69.25 69.15 69.15 0.0M
2025-05-13 71.90 71.90 70.56 70.56 0.0M
2025-05-12 72.43 72.45 72.00 72.00 0.0M
2025-05-09 72.43 72.43 72.43 72.43 0.0M
2025-05-08 73.90 73.90 73.90 73.90 0.0M
2025-05-07 75.40 75.40 75.40 75.40 0.0M
2025-05-06 80.00 80.07 76.93 76.93 0.0M
2025-05-05 76.01 78.50 76.01 78.50 0.0M
2025-05-02 77.54 77.54 77.54 77.54 0.0M
2025-04-30 79.12 79.12 79.12 79.12 0.0M
2025-04-29 80.90 81.00 80.73 80.73 0.0M
2025-04-28 84.01 84.01 82.37 82.37 0.0M
2025-04-25 80.76 82.37 80.76 82.37 0.0M
2025-04-24 84.02 84.02 80.74 80.76 0.1M
2025-04-23 82.38 82.38 79.00 82.38 0.1M
2025-04-22 78.46 78.46 78.46 78.46 0.0M
2025-04-21 75.13 75.13 71.56 74.73 0.0M
2025-04-17 71.00 71.56 69.03 71.56 0.0M
2025-04-16 68.16 68.16 66.31 68.16 0.1M
2025-04-15 60.00 64.92 60.00 64.92 0.0M
2025-04-11 65.08 65.39 61.83 61.83 0.0M
2025-04-09 64.10 68.95 63.73 65.08 0.0M
2025-04-08 68.25 73.35 66.37 67.08 0.1M
2025-04-07 69.86 69.86 69.86 69.86 0.0M
2025-04-04 80.70 81.27 73.53 73.53 0.0M
2025-04-03 76.99 77.40 76.99 77.40 0.0M
2025-04-02 73.94 73.94 71.00 73.72 0.0M
2025-04-01 63.84 70.56 63.84 70.42 0.2M
2025-03-28 67.20 67.20 67.20 67.20 0.0M
2025-03-27 64.00 64.00 64.00 64.00 0.0M
2025-03-26 60.96 60.96 60.96 60.96 0.0M
2025-03-25 55.42 55.42 55.42 55.42 0.0M
2025-03-24 50.39 50.39 50.39 50.39 0.0M
2025-03-21 39.95 45.81 31.21 45.81 0.2M
2025-03-20 38.18 38.18 38.18 38.18 0.0M
2025-03-19 28.99 31.82 28.90 31.82 0.1M
2025-03-18 28.10 28.50 25.55 26.52 0.0M
2025-03-17 27.45 28.39 26.15 27.33 0.0M
2025-03-13 27.50 28.17 26.00 27.29 0.0M
2025-03-12 28.80 28.84 26.51 28.24 0.0M
2025-03-11 28.00 28.00 27.00 27.07 0.0M
2025-03-10 28.84 28.84 26.00 26.67 0.0M
2025-03-07 26.00 26.70 25.71 26.70 0.0M
2025-03-06 25.40 26.85 25.00 26.84 0.0M
2025-03-05 27.00 27.00 24.10 25.50 0.0M
2025-03-04 23.70 26.71 23.52 23.62 0.0M
2025-03-03 28.84 28.84 23.66 23.74 0.0M
2025-02-28 26.95 27.80 26.10 26.20 0.0M
2025-02-27 28.29 29.00 26.00 27.50 0.0M
2025-02-25 26.20 28.89 25.50 28.31 0.0M
2025-02-24 27.11 27.11 24.11 26.55 0.0M
2025-02-21 26.50 27.00 25.53 26.97 0.0M
2025-02-20 26.70 27.90 24.15 25.53 0.0M
2025-02-19 26.20 29.50 23.45 26.32 0.0M
2025-02-18 27.50 29.39 25.00 25.82 0.0M
2025-02-17 30.90 30.90 25.21 27.06 0.0M
2025-02-14 26.10 26.10 26.10 26.10 0.0M
2025-02-13 26.69 28.80 26.16 26.30 0.0M
2025-02-12 29.90 29.90 25.40 26.77 0.0M
2025-02-11 27.30 29.10 26.12 29.10 0.0M
2025-02-10 27.66 28.00 25.70 27.50 0.0M
2025-02-07 29.85 29.85 26.40 27.64 0.0M
2025-02-06 27.70 28.86 26.51 27.07 0.0M
2025-02-05 27.50 29.00 27.30 27.86 0.0M
2025-02-04 25.16 29.65 25.16 27.03 0.0M
2025-02-03 29.90 29.90 26.80 27.22 0.0M
2025-02-01 27.85 27.99 25.14 27.14 0.0M
2025-01-31 27.40 30.00 26.30 27.01 0.0M
2025-01-30 29.89 29.89 27.20 27.93 0.0M
2025-01-29 26.50 26.75 25.11 26.66 0.0M
2025-01-28 26.90 26.90 25.11 25.40 0.0M
2025-01-27 27.20 27.20 26.00 26.03 0.0M
2025-01-24 27.85 27.85 27.13 27.15 0.0M
2025-01-23 28.60 28.60 26.05 27.13 0.0M
2025-01-22 29.40 29.96 28.12 28.41 0.0M
2025-01-21 29.05 29.50 28.50 28.62 0.0M
2025-01-20 29.99 29.99 28.99 29.28 0.0M
2025-01-17 30.29 30.80 28.14 29.01 0.0M
2025-01-16 30.10 30.97 29.60 29.77 0.0M
2025-01-15 30.27 30.27 29.00 30.19 0.0M
2025-01-14 30.00 30.49 28.15 29.69 0.0M
2025-01-13 30.72 30.72 28.00 29.79 0.0M
2025-01-10 31.18 31.18 29.20 29.36 0.0M
2025-01-09 29.93 30.95 29.93 30.57 0.0M
2025-01-08 30.36 30.97 29.80 29.93 0.0M
2025-01-07 30.60 31.42 30.60 30.97 0.0M
2025-01-06 30.35 31.97 30.35 31.49 0.0M
2025-01-03 31.56 31.56 30.50 31.55 0.0M
2025-01-02 31.99 31.99 30.60 31.56 0.0M
2025-01-01 31.40 31.93 30.91 31.40 0.0M