Ahlada Engineers Ltd (AHLA)

AHLA
🏛️ 인도 →
63.22
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
2021-12-31 131.95 136.00 129.95 131.80 0.0M
2021-12-30 134.00 134.00 130.00 131.20 0.0M
2021-12-29 133.90 133.90 129.95 130.00 0.0M
2021-12-28 133.05 133.05 130.50 131.40 0.0M
2021-12-27 130.15 132.20 129.65 130.65 0.0M
2021-12-24 132.00 134.40 128.10 129.10 0.0M
2021-12-23 129.15 130.40 127.00 127.60 0.0M
2021-12-22 135.20 135.40 128.00 129.95 0.0M
2021-12-21 138.90 139.00 126.15 130.10 0.0M
2021-12-20 134.00 134.00 128.00 129.25 0.0M
2021-12-17 143.90 143.90 130.00 134.60 0.0M
2021-12-16 144.00 144.00 136.80 137.60 0.0M
2021-12-15 140.00 140.70 137.55 138.70 0.0M
2021-12-14 138.40 140.00 137.00 138.25 0.0M
2021-12-13 143.95 144.70 138.00 139.15 0.0M
2021-12-10 141.85 142.50 137.50 142.25 0.0M
2021-12-09 136.40 142.60 136.15 138.45 0.0M
2021-12-08 144.85 144.85 136.20 138.45 0.0M
2021-12-07 139.30 141.00 137.50 140.75 0.0M
2021-12-06 141.90 141.90 135.05 138.10 0.0M
2021-12-03 142.55 142.55 134.00 136.90 0.0M
2021-12-02 143.95 143.95 138.00 140.35 0.0M
2021-12-01 139.50 143.45 136.00 140.65 0.0M
2021-11-30 142.60 144.70 138.50 139.50 0.0M
2021-11-29 141.20 143.95 138.05 138.40 0.0M
2021-11-26 147.60 150.00 144.00 145.30 0.0M
2021-11-25 150.90 153.90 146.60 150.70 0.0M
2021-11-24 151.85 151.85 145.00 146.60 0.0M
2021-11-23 151.40 151.40 144.05 146.90 0.0M
2021-11-22 146.30 150.30 141.80 145.70 0.0M
2021-11-18 145.00 152.00 144.25 149.15 0.0M
2021-11-17 143.60 153.90 143.60 145.20 0.1M
2021-11-16 151.15 151.15 151.15 151.15 0.0M
2021-11-15 159.15 159.15 159.10 159.10 0.0M
2021-11-12 169.60 170.40 164.50 167.45 0.0M
2021-11-11 167.10 170.00 164.00 165.55 0.0M
2021-11-10 170.95 170.95 163.95 167.10 0.0M
2021-11-09 166.60 171.80 165.60 166.65 0.0M
2021-11-08 163.15 171.95 159.10 169.50 0.0M
2021-11-04 167.00 170.30 162.00 166.60 0.0M
2021-11-03 157.00 162.20 151.30 162.20 0.0M
2021-11-02 152.70 156.80 150.45 154.50 0.0M
2021-11-01 151.45 152.70 147.00 150.20 0.0M
2021-10-29 145.15 150.90 145.00 147.05 0.0M
2021-10-28 151.45 151.50 145.70 147.35 0.0M
2021-10-27 153.70 154.00 148.00 148.80 0.0M
2021-10-26 154.90 154.90 148.00 151.10 0.0M
2021-10-25 157.85 157.85 149.50 150.20 0.0M
2021-10-22 150.00 156.70 148.25 151.80 0.0M
2021-10-21 151.20 158.00 146.00 151.90 0.0M
2021-10-20 150.15 155.35 148.00 151.20 0.0M
2021-10-19 165.00 165.00 152.95 153.25 0.0M
2021-10-18 168.90 169.25 160.45 160.90 0.0M
2021-10-14 172.70 173.00 166.35 168.85 0.0M
2021-10-13 172.30 173.80 166.50 167.85 0.0M
2021-10-12 171.35 177.00 166.00 172.30 0.0M
2021-10-11 163.15 174.85 160.00 171.30 0.0M
2021-10-08 172.95 175.15 164.35 166.55 0.0M
2021-10-07 177.00 177.75 167.25 172.95 0.0M
2021-10-06 167.90 170.00 162.05 169.35 0.0M
2021-10-05 152.15 162.55 151.30 161.95 0.1M
2021-10-04 155.70 155.70 150.05 154.85 0.2M
2021-10-01 148.00 148.30 147.40 148.30 0.0M
2021-09-30 136.00 141.25 133.55 141.25 0.1M
2021-09-29 133.00 135.00 132.50 134.55 0.1M
2021-09-28 134.90 134.90 128.50 133.75 0.0M
2021-09-27 138.90 141.50 132.05 133.20 0.0M
2021-09-24 144.00 144.00 136.25 137.45 0.0M
2021-09-23 142.00 144.00 140.30 142.05 0.0M
2021-09-22 141.90 144.00 138.00 140.40 0.0M
2021-09-21 131.00 142.00 129.15 138.70 0.0M
2021-09-20 143.25 144.90 134.25 135.90 0.0M
2021-09-17 148.40 152.65 139.15 141.30 0.0M
2021-09-16 154.00 154.00 144.15 146.45 0.0M
2021-09-15 145.00 148.00 141.50 147.30 0.0M
2021-09-14 144.00 147.50 141.80 142.50 0.1M
2021-09-13 144.95 147.90 141.05 143.30 0.0M
2021-09-09 158.40 158.40 148.40 148.40 0.1M
2021-09-08 153.40 157.90 153.40 156.20 0.0M
2021-09-07 158.50 160.90 154.10 155.15 0.0M
2021-09-06 155.05 159.90 155.05 156.00 0.0M
2021-09-03 164.95 164.95 156.00 158.20 0.0M
2021-09-02 157.50 163.90 155.15 161.65 0.0M
2021-09-01 157.40 160.75 156.00 157.50 0.0M
2021-08-31 163.00 167.40 155.00 157.40 0.0M
2021-08-30 169.90 170.00 160.35 162.80 0.0M
2021-08-27 164.00 164.65 159.05 163.20 0.0M
2021-08-26 170.95 171.00 162.70 163.50 0.1M
2021-08-25 169.95 174.05 165.60 171.25 0.0M
2021-08-24 154.40 166.95 151.15 166.95 0.0M
2021-08-23 175.70 175.70 159.00 159.00 0.1M
2021-08-20 165.45 169.95 160.15 167.35 0.0M
2021-08-18 157.80 167.90 154.35 165.45 0.1M
2021-08-17 164.25 170.00 162.45 162.45 0.1M
2021-08-16 181.00 183.20 170.95 170.95 0.0M
2021-08-13 184.15 185.00 177.35 179.90 0.1M
2021-08-12 166.25 183.45 166.25 180.50 0.3M
2021-08-11 174.95 174.95 174.95 174.95 0.0M
2021-08-10 184.15 184.15 184.15 184.15 0.0M
2021-08-09 197.35 199.00 193.80 193.80 0.0M
2021-08-06 207.15 213.70 204.00 204.00 0.1M
2021-08-05 225.00 225.00 214.70 214.70 0.0M
2021-08-04 248.00 248.00 226.00 226.00 0.1M
2021-08-03 228.00 237.85 221.50 237.85 0.1M
2021-08-02 219.00 226.55 218.55 226.55 0.2M
2021-07-30 207.55 217.00 207.55 215.80 0.1M
2021-07-29 201.75 210.20 196.70 206.85 0.0M
2021-07-28 195.60 203.00 193.50 200.20 0.0M
2021-07-27 203.95 203.95 194.00 195.20 0.0M
2021-07-26 194.60 203.05 194.60 200.20 0.1M
2021-07-23 207.00 209.90 193.10 193.95 0.1M
2021-07-22 198.00 204.10 196.25 203.05 0.1M
2021-07-20 197.30 204.95 193.30 194.40 0.1M
2021-07-19 209.80 214.00 203.00 203.45 0.1M
2021-07-16 213.45 214.80 208.05 209.00 0.1M
2021-07-15 213.00 218.55 206.15 208.30 0.1M
2021-07-14 215.00 217.00 211.05 212.60 0.0M
2021-07-13 227.00 227.00 211.30 214.65 0.1M
2021-07-12 231.95 232.40 219.55 222.40 0.1M
2021-07-09 218.00 225.30 212.00 225.25 0.1M
2021-07-08 213.30 216.40 211.05 214.60 0.1M
2021-07-07 212.40 215.50 208.35 210.25 0.1M
2021-07-06 200.05 213.00 194.05 208.40 0.1M
2021-07-05 214.00 214.00 202.95 202.95 0.2M
2021-07-02 224.00 225.20 211.00 213.60 0.1M
2021-07-01 201.00 214.50 183.00 214.50 0.2M
2021-06-30 215.00 219.00 182.95 195.00 0.2M
2021-06-29 190.60 203.25 190.60 203.25 0.1M
2021-06-28 168.90 184.85 168.85 184.80 0.2M
2021-06-25 169.10 174.90 167.00 168.05 0.0M
2021-06-24 174.85 178.45 167.00 169.25 0.1M
2021-06-23 168.00 176.00 167.95 171.25 0.1M
2021-06-22 174.90 174.90 167.20 168.30 0.1M
2021-06-21 170.95 174.00 167.00 170.85 0.0M
2021-06-18 178.95 179.00 160.00 172.50 0.1M
2021-06-17 179.80 179.95 175.00 176.15 0.0M
2021-06-16 183.55 184.75 179.00 179.80 0.1M
2021-06-15 174.00 181.90 170.10 180.65 0.0M
2021-06-14 174.70 178.95 157.10 174.00 0.1M
2021-06-11 165.75 179.90 165.00 172.10 0.2M
2021-06-10 145.00 169.70 144.00 160.00 0.2M
2021-06-09 132.00 153.00 129.00 143.15 0.2M
2021-06-08 135.00 139.90 127.10 131.65 0.1M
2021-06-07 116.40 136.25 111.40 132.45 0.1M
2021-06-04 116.30 118.00 112.10 114.35 0.0M
2021-06-03 113.05 114.95 111.95 113.95 0.0M
2021-06-02 115.05 115.10 108.80 111.55 0.0M
2021-06-01 116.15 124.00 109.15 111.65 0.0M
2021-05-31 117.25 118.25 111.30 115.20 0.0M
2021-05-28 119.05 121.60 116.20 116.95 0.0M
2021-05-27 119.90 124.70 115.00 118.50 0.1M
2021-05-26 103.60 117.55 103.60 116.40 0.1M
2021-05-25 102.10 108.00 101.95 106.90 0.0M
2021-05-24 103.80 106.50 102.25 103.20 0.0M
2021-05-21 105.95 108.00 100.25 101.10 0.0M
2021-05-20 102.15 105.30 99.50 100.20 0.0M
2021-05-19 104.95 108.00 99.50 101.30 0.0M
2021-05-18 99.05 103.85 96.85 101.40 0.0M
2021-05-17 101.90 101.90 97.00 98.10 0.0M
2021-05-14 102.00 104.05 98.10 98.65 0.0M
2021-05-12 92.10 100.05 92.10 97.65 0.0M
2021-05-11 100.35 100.40 95.25 96.90 0.0M
2021-05-10 96.15 99.85 93.10 97.40 0.0M
2021-05-07 99.15 99.20 96.90 97.60 0.0M
2021-05-06 100.15 100.55 97.05 99.20 0.0M
2021-05-05 106.95 106.95 98.20 100.60 0.0M
2021-05-04 102.35 107.00 97.00 99.55 0.0M
2021-05-03 100.35 104.50 95.05 99.20 0.0M
2021-04-30 102.40 102.40 97.00 97.20 0.0M
2021-04-29 98.50 100.00 97.30 97.50 0.0M
2021-04-28 98.95 104.35 97.00 98.85 0.0M
2021-04-27 98.35 105.00 96.10 101.55 0.0M
2021-04-26 90.05 104.75 90.05 100.85 0.0M
2021-04-23 101.80 102.40 97.80 99.95 0.0M
2021-04-22 102.10 102.85 98.55 99.95 0.0M
2021-04-20 108.70 108.70 96.00 102.10 0.0M
2021-04-19 100.00 103.95 92.60 101.15 0.0M
2021-04-16 105.40 105.95 95.75 100.65 0.0M
2021-04-15 101.85 101.85 93.60 97.45 0.0M
2021-04-13 104.95 109.90 99.65 101.00 0.0M
2021-04-12 106.85 106.85 98.50 100.80 0.0M
2021-04-09 113.00 113.00 105.00 109.35 0.0M
2021-04-08 105.05 107.20 104.05 105.00 0.0M
2021-04-07 98.00 100.95 94.50 100.95 0.0M
2021-04-06 97.80 98.95 95.15 96.25 0.0M
2021-04-05 97.70 98.70 91.55 96.05 0.0M
2021-04-01 92.20 96.05 92.20 96.05 0.0M
2021-03-31 95.85 95.85 90.50 91.50 0.0M
2021-03-30 92.45 93.95 87.20 91.35 0.0M
2021-03-26 94.10 96.90 89.90 90.30 0.0M
2021-03-25 91.45 94.90 89.35 94.60 0.0M
2021-03-24 94.55 99.55 92.60 94.05 0.0M
2021-03-23 95.60 99.55 95.60 97.35 0.0M
2021-03-22 94.40 95.95 93.05 95.60 0.0M
2021-03-19 94.00 97.35 90.40 96.00 0.0M
2021-03-18 99.95 100.40 92.80 93.30 0.0M
2021-03-17 98.05 101.00 96.10 97.65 0.0M
2021-03-16 104.80 104.80 99.45 100.85 0.0M
2021-03-15 109.90 109.90 100.20 100.55 0.0M
2021-03-12 110.10 110.10 103.05 105.45 0.0M
2021-03-10 107.95 110.40 106.10 108.45 0.0M
2021-03-09 115.75 115.90 107.00 107.15 0.0M
2021-03-08 111.45 111.45 100.85 111.35 0.1M
2021-03-05 106.15 106.15 106.15 106.15 0.0M
2021-03-04 101.10 101.10 101.10 101.10 0.0M
2021-03-03 96.30 96.30 96.30 96.30 0.0M
2021-03-02 86.95 91.75 86.80 91.75 0.0M
2021-03-01 76.00 83.45 72.35 83.45 0.0M
2021-02-26 76.90 80.00 72.00 75.90 0.0M
2021-02-25 74.50 76.00 74.50 75.35 0.0M
2021-02-24 74.00 75.00 72.00 74.95 0.0M
2021-02-23 74.65 74.75 70.30 73.70 0.0M
2021-02-22 74.45 78.00 65.70 71.75 0.1M
2021-02-19 74.50 74.50 72.10 73.00 0.0M
2021-02-18 74.50 74.50 73.50 74.30 0.0M
2021-02-17 75.00 75.00 72.00 74.05 0.0M
2021-02-16 74.75 75.90 73.55 73.90 0.0M
2021-02-15 74.95 75.00 72.10 74.35 0.0M
2021-02-12 74.45 75.00 70.00 73.85 0.0M
2021-02-11 64.70 70.55 64.45 70.25 0.0M
2021-02-10 65.90 65.90 61.15 64.15 0.0M
2021-02-09 67.95 67.95 62.25 63.05 0.0M
2021-02-08 68.75 68.90 62.50 65.35 0.0M
2021-02-05 68.90 69.00 65.55 66.10 0.0M
2021-02-04 67.75 67.90 65.00 65.90 0.0M
2021-02-03 67.75 68.45 64.35 65.90 0.0M
2021-02-02 70.90 70.95 64.35 66.40 0.0M
2021-02-01 72.00 72.00 67.45 67.70 0.0M
2021-01-29 70.45 71.00 68.70 71.00 0.0M
2021-01-28 73.40 73.40 67.10 68.65 0.0M
2021-01-27 68.90 70.05 68.00 70.00 0.0M
2021-01-25 70.50 70.50 66.05 66.75 0.5M
2021-01-22 71.50 71.50 69.50 69.50 0.0M
2021-01-21 72.95 72.95 70.60 70.60 0.0M
2021-01-19 73.05 74.00 72.00 73.00 0.0M
2021-01-18 70.85 73.50 70.00 73.50 0.0M
2021-01-15 71.90 71.90 70.00 70.00 0.0M
2021-01-14 71.00 71.00 70.00 70.00 0.0M
2021-01-13 74.90 75.60 71.25 71.25 0.0M
2021-01-12 73.00 73.50 72.00 72.00 0.1M
2021-01-11 74.95 74.95 72.15 74.05 0.0M
2021-01-08 73.20 73.20 73.00 73.20 0.1M
2021-01-07 73.40 73.40 69.75 69.75 0.0M
2021-01-06 75.05 75.05 73.40 73.40 0.0M
2021-01-05 77.20 78.00 77.20 77.25 0.0M
2021-01-04 78.15 81.80 77.90 81.25 0.0M
2021-01-01 81.60 83.50 79.95 82.00 0.0M