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
2022-12-30 109.25 109.25 101.60 103.15 0.0M
2022-12-29 103.10 106.00 103.10 105.35 0.0M
2022-12-28 105.00 108.05 102.05 103.20 0.0M
2022-12-27 107.80 107.80 100.10 103.00 0.0M
2022-12-26 107.85 107.85 102.85 103.50 0.0M
2022-12-23 102.05 111.25 102.00 102.85 0.0M
2022-12-22 108.05 108.15 105.00 106.25 0.0M
2022-12-21 113.95 113.95 106.00 108.70 0.0M
2022-12-20 109.90 112.00 108.00 111.05 0.0M
2022-12-19 111.15 113.05 108.25 109.65 0.0M
2022-12-16 119.60 119.60 109.45 111.10 0.0M
2022-12-15 118.00 118.05 114.90 115.20 0.1M
2022-12-14 112.45 112.45 112.45 112.45 0.0M
2022-12-13 103.15 108.40 103.15 107.10 0.0M
2022-12-12 108.05 108.05 103.65 104.35 0.0M
2022-12-09 109.15 113.00 109.10 109.10 0.0M
2022-12-08 120.30 122.45 114.80 114.80 0.0M
2022-12-07 125.00 127.45 120.00 120.80 0.1M
2022-12-06 121.40 121.40 118.00 121.40 0.0M
2022-12-05 110.20 115.65 110.15 115.65 0.0M
2022-12-02 110.15 110.15 106.50 110.15 0.0M
2022-12-01 103.95 105.95 99.00 104.95 0.0M
2022-11-30 101.90 103.40 100.00 100.95 0.0M
2022-11-29 105.45 105.50 100.20 101.90 0.0M
2022-11-28 102.70 106.00 102.05 105.45 0.0M
2022-11-25 109.00 109.00 101.25 101.90 0.0M
2022-11-24 101.60 106.65 101.60 106.55 0.0M
2022-11-23 103.40 107.00 100.00 101.60 0.0M
2022-11-22 102.00 103.50 99.00 103.00 0.0M
2022-11-21 103.00 105.00 99.85 103.50 0.0M
2022-11-18 104.00 104.00 100.50 103.75 0.0M
2022-11-17 104.10 104.10 101.00 103.05 0.0M
2022-11-16 106.90 106.90 100.00 105.00 0.0M
2022-11-15 108.00 108.00 104.00 105.25 0.0M
2022-11-14 104.40 107.00 104.00 105.40 0.0M
2022-11-11 104.55 110.00 102.05 104.40 0.0M
2022-11-10 105.00 108.90 105.00 106.65 0.0M
2022-11-09 110.95 110.95 102.00 109.00 0.0M
2022-11-07 105.30 106.00 105.30 105.70 0.0M
2022-11-04 106.00 108.00 104.00 105.30 0.0M
2022-11-03 105.00 112.00 102.00 105.25 0.0M
2022-11-02 104.75 108.45 99.00 106.95 0.0M
2022-11-01 108.60 108.70 100.35 103.30 0.0M
2022-10-31 103.70 107.90 103.70 105.60 0.0M
2022-10-28 111.00 111.00 107.05 107.90 0.0M
2022-10-27 107.00 109.40 107.00 109.20 0.0M
2022-10-25 111.00 111.00 106.35 110.00 0.0M
2022-10-24 115.80 115.80 111.00 111.80 0.0M
2022-10-21 112.00 112.00 106.60 110.65 0.0M
2022-10-20 112.10 113.00 106.00 112.20 0.0M
2022-10-19 115.95 115.95 110.05 110.55 0.0M
2022-10-18 112.55 117.45 111.00 112.10 0.0M
2022-10-17 112.55 116.50 110.80 115.50 0.0M
2022-10-14 119.00 123.95 115.50 116.60 0.0M
2022-10-13 118.45 124.00 113.10 119.50 0.0M
2022-10-12 126.40 126.40 114.50 118.45 0.0M
2022-10-11 120.40 120.40 120.40 120.40 0.0M
2022-10-10 114.70 114.70 114.70 114.70 0.0M
2022-10-07 101.85 109.25 101.85 109.25 0.0M
2022-10-06 101.60 104.05 99.50 104.05 0.0M
2022-10-04 100.55 101.00 97.20 99.10 0.0M
2022-10-03 98.05 100.90 95.10 96.20 0.0M
2022-09-30 98.10 100.90 96.05 99.95 0.0M
2022-09-29 101.45 101.45 97.00 99.85 0.0M
2022-09-28 101.90 101.90 95.50 99.15 0.0M
2022-09-27 102.75 102.75 94.00 99.60 0.0M
2022-09-26 103.95 103.95 98.20 98.90 0.0M
2022-09-23 106.90 107.50 102.05 103.35 0.0M
2022-09-22 108.05 108.50 102.80 107.10 0.0M
2022-09-21 113.60 115.90 105.60 109.60 0.0M
2022-09-20 112.00 115.00 110.50 111.10 0.0M
2022-09-19 118.00 118.00 111.00 112.15 0.0M
2022-09-16 115.00 119.40 111.00 113.60 0.0M
2022-09-15 118.50 120.90 114.55 116.25 0.0M
2022-09-14 119.10 122.40 118.40 120.55 0.0M
2022-09-13 123.85 129.00 120.85 123.15 0.0M
2022-09-12 127.95 128.80 123.10 123.85 0.0M
2022-09-09 124.85 127.85 120.00 125.10 0.0M
2022-09-08 123.00 124.10 120.50 122.80 0.0M
2022-09-07 124.00 126.00 120.15 122.10 0.0M
2022-09-06 125.00 127.00 122.00 123.60 0.0M
2022-09-05 118.50 124.00 118.50 123.00 0.0M
2022-09-02 121.50 124.70 118.20 119.00 0.0M
2022-09-01 129.40 130.00 117.35 122.30 0.1M
2022-08-30 130.00 139.00 128.00 129.20 0.0M
2022-08-29 134.50 134.50 123.55 128.20 0.1M
2022-08-26 126.00 139.55 122.90 136.05 0.6M
2022-08-25 96.85 116.30 96.60 116.30 0.1M
2022-08-24 92.60 99.00 91.00 96.95 0.0M
2022-08-23 91.70 98.05 90.05 92.60 0.0M
2022-08-22 90.35 91.25 89.00 90.05 0.0M
2022-08-19 90.85 92.00 87.00 90.35 0.0M
2022-08-18 93.00 93.00 87.00 90.00 0.0M
2022-08-17 90.40 91.00 88.55 89.35 0.0M
2022-08-16 91.45 93.00 87.85 89.80 0.0M
2022-08-12 90.00 91.80 89.00 89.80 0.0M
2022-08-11 91.80 91.80 86.95 88.90 0.0M
2022-08-10 92.85 92.85 89.10 90.55 0.0M
2022-08-08 88.60 90.85 87.15 90.40 0.0M
2022-08-05 90.35 91.90 85.20 87.00 0.0M
2022-08-04 91.35 95.65 90.10 90.95 0.0M
2022-08-03 90.20 91.90 83.35 90.90 0.0M
2022-08-02 90.10 92.95 89.60 90.55 0.0M
2022-08-01 90.45 91.80 88.40 90.15 0.0M
2022-07-29 86.20 91.40 86.20 88.70 0.0M
2022-07-28 88.60 88.95 85.10 86.20 0.0M
2022-07-27 89.40 90.70 84.00 87.00 0.0M
2022-07-26 90.80 91.00 89.00 89.40 0.0M
2022-07-25 94.60 94.60 89.10 91.15 0.0M
2022-07-22 93.10 96.00 92.50 93.15 0.0M
2022-07-21 94.25 96.10 92.45 93.95 0.0M
2022-07-20 94.35 95.05 93.35 94.75 0.0M
2022-07-19 94.00 94.50 90.55 92.55 0.0M
2022-07-18 92.35 93.25 89.05 92.35 0.0M
2022-07-15 91.90 93.95 90.10 90.55 0.0M
2022-07-14 95.95 96.95 91.10 91.85 0.0M
2022-07-13 87.60 97.70 85.70 96.15 0.0M
2022-07-12 84.05 87.55 84.05 86.10 0.0M
2022-07-11 86.70 86.70 83.30 85.15 0.0M
2022-07-08 83.50 86.40 83.20 85.35 0.0M
2022-07-07 84.00 86.00 84.00 84.60 0.0M
2022-07-06 86.60 86.60 83.00 84.00 0.0M
2022-07-05 83.00 86.65 82.25 85.30 0.0M
2022-07-04 83.20 84.10 79.15 83.40 0.0M
2022-07-01 81.00 83.40 79.45 81.65 0.0M
2022-06-30 83.00 85.70 81.00 82.30 0.0M
2022-06-29 83.55 85.30 80.70 84.15 0.0M
2022-06-28 86.75 87.15 83.00 84.05 0.0M
2022-06-27 90.00 91.80 84.00 85.65 0.0M
2022-06-24 77.50 92.75 77.50 89.60 0.2M
2022-06-23 78.05 79.00 76.00 77.30 0.0M
2022-06-22 83.70 83.70 76.25 77.95 0.0M
2022-06-21 83.50 83.50 78.15 80.10 0.0M
2022-06-20 86.95 87.00 78.70 79.70 0.0M
2022-06-17 86.95 89.05 82.50 83.40 0.0M
2022-06-16 97.00 97.00 86.05 86.95 0.0M
2022-06-15 89.80 89.80 88.50 89.00 0.0M
2022-06-14 90.00 90.90 88.20 89.60 0.0M
2022-06-13 93.50 93.50 86.90 89.20 0.0M
2022-06-10 89.45 94.00 86.45 93.50 0.0M
2022-06-09 86.65 90.00 85.50 88.25 0.0M
2022-06-08 89.75 89.75 87.35 88.40 0.0M
2022-06-07 89.45 90.80 89.10 89.75 0.0M
2022-06-06 91.10 91.10 87.30 89.45 0.0M
2022-06-03 90.85 91.50 88.05 89.50 0.0M
2022-06-02 90.45 91.00 87.20 89.10 0.0M
2022-06-01 89.10 91.65 89.10 90.15 0.0M
2022-05-31 90.00 91.95 88.55 89.90 0.0M
2022-05-30 92.75 93.35 89.20 90.30 0.0M
2022-05-27 94.05 99.00 91.20 91.80 0.0M
2022-05-26 91.65 93.50 88.45 91.40 0.0M
2022-05-25 94.15 94.15 89.00 91.40 0.0M
2022-05-24 99.00 101.00 89.25 91.50 0.1M
2022-05-23 94.00 103.00 94.00 95.90 0.1M
2022-05-20 87.65 92.30 87.65 91.00 0.0M
2022-05-19 92.00 92.00 83.70 85.90 0.0M
2022-05-18 99.95 100.90 90.85 92.30 0.0M
2022-05-17 97.45 104.60 97.45 99.35 0.1M
2022-05-16 87.00 98.30 85.00 94.65 0.1M
2022-05-13 76.85 89.60 76.85 81.95 0.1M
2022-05-12 81.00 81.00 74.00 74.70 0.0M
2022-05-11 90.10 94.40 79.00 81.05 0.1M
2022-05-10 93.70 94.00 90.00 91.85 0.0M
2022-05-09 96.65 96.65 91.25 92.75 0.0M
2022-05-06 95.20 97.60 86.55 93.90 0.1M
2022-05-05 98.00 98.00 90.25 92.65 0.0M
2022-05-04 100.40 100.40 90.00 91.85 0.0M
2022-05-02 103.90 103.90 94.80 97.65 0.0M
2022-04-29 100.50 100.50 98.05 99.15 0.0M
2022-04-28 101.50 101.50 96.10 98.80 0.0M
2022-04-27 99.95 103.95 96.50 99.00 0.0M
2022-04-26 102.55 102.90 96.60 97.90 0.0M
2022-04-25 102.50 103.05 99.05 99.65 0.0M
2022-04-22 102.95 103.90 101.10 102.50 0.0M
2022-04-21 101.50 101.85 98.75 100.85 0.0M
2022-04-20 105.55 105.55 101.00 102.40 0.0M
2022-04-19 105.00 106.75 101.25 102.55 0.0M
2022-04-18 105.00 106.95 104.00 105.25 0.0M
2022-04-13 107.00 107.00 104.55 105.00 0.0M
2022-04-12 108.00 108.00 104.10 106.35 0.0M
2022-04-11 109.85 109.90 105.80 106.45 0.0M
2022-04-08 109.75 109.75 105.85 108.20 0.0M
2022-04-07 109.85 109.90 105.10 107.75 0.0M
2022-04-06 105.15 109.85 105.15 109.05 0.0M
2022-04-05 107.80 109.90 105.00 107.45 0.0M
2022-04-04 107.95 107.95 102.05 105.20 0.0M
2022-04-01 98.55 104.65 98.55 101.20 0.0M
2022-03-31 100.00 104.30 97.15 100.60 0.1M
2022-03-30 103.50 109.90 97.90 99.10 0.1M
2022-03-29 109.55 110.00 101.00 105.75 0.1M
2022-03-28 115.65 115.65 107.00 107.70 0.0M
2022-03-25 114.00 114.20 112.05 113.30 0.0M
2022-03-24 113.70 116.50 113.20 114.00 0.0M
2022-03-23 116.55 116.55 113.00 113.70 0.0M
2022-03-22 114.00 116.60 110.05 113.05 0.0M
2022-03-21 118.00 118.00 113.00 113.50 0.1M
2022-03-17 116.00 119.85 116.00 116.70 0.0M
2022-03-16 124.55 124.55 114.05 115.95 0.0M
2022-03-15 120.30 121.75 115.35 116.50 0.0M
2022-03-14 125.95 125.95 116.65 119.50 0.0M
2022-03-11 131.95 131.95 122.25 123.30 0.0M
2022-03-10 127.05 127.10 122.50 123.95 0.0M
2022-03-09 121.95 122.00 119.00 119.80 0.0M
2022-03-08 113.10 120.00 112.75 119.25 0.0M
2022-03-07 119.20 120.65 116.25 118.80 0.0M
2022-03-04 119.95 122.75 114.05 119.20 0.0M
2022-03-03 118.60 120.90 117.70 119.90 0.0M
2022-03-02 121.20 124.00 116.05 118.45 0.0M
2022-02-28 126.95 129.90 121.00 125.90 0.0M
2022-02-25 116.40 126.95 106.70 120.70 0.0M
2022-02-24 104.50 113.80 103.30 105.85 0.0M
2022-02-23 121.70 121.70 114.65 116.25 0.0M
2022-02-22 96.60 118.70 96.60 114.25 0.0M
2022-02-21 122.40 122.40 110.70 114.15 0.0M
2022-02-18 124.25 124.85 119.70 119.95 0.0M
2022-02-17 121.30 125.00 119.00 123.55 0.0M
2022-02-16 124.95 126.50 120.65 121.40 0.0M
2022-02-15 121.50 126.85 120.15 121.10 0.0M
2022-02-14 125.00 127.00 120.35 122.65 0.0M
2022-02-11 128.00 131.75 128.00 128.35 0.0M
2022-02-10 130.10 132.95 126.95 129.55 0.0M
2022-02-09 131.90 132.75 129.00 131.60 0.0M
2022-02-08 130.10 132.85 126.10 129.45 0.0M
2022-02-07 131.00 134.00 130.00 130.65 0.0M
2022-02-04 134.00 134.00 131.20 131.80 0.0M
2022-02-03 135.00 135.85 132.00 134.15 0.0M
2022-02-02 135.00 137.50 129.40 135.50 0.1M
2022-02-01 134.00 138.90 134.00 135.90 0.0M
2022-01-31 130.05 142.00 129.70 133.05 0.0M
2022-01-28 132.15 132.50 129.20 129.80 0.0M
2022-01-27 132.70 132.70 125.00 128.45 0.0M
2022-01-25 129.70 133.45 126.00 132.00 0.0M
2022-01-24 137.95 137.95 119.20 125.60 0.0M
2022-01-21 136.00 136.00 129.95 132.00 0.0M
2022-01-20 135.40 137.35 132.90 135.90 0.0M
2022-01-19 136.00 136.75 132.65 135.40 0.0M
2022-01-18 137.00 140.10 136.35 136.80 0.0M
2022-01-17 139.95 140.35 135.35 137.65 0.0M
2022-01-14 139.15 139.15 135.00 136.10 0.0M
2022-01-13 134.00 142.00 133.00 137.90 0.0M
2022-01-12 138.90 138.90 133.50 134.55 0.0M
2022-01-11 143.90 143.90 134.15 135.70 0.0M
2022-01-10 141.85 141.85 131.25 136.45 0.0M
2022-01-07 141.80 142.00 136.25 138.05 0.0M
2022-01-06 140.50 140.50 138.05 139.60 0.0M
2022-01-05 133.70 144.90 133.70 139.20 0.0M
2022-01-04 148.00 148.00 139.25 140.15 0.0M
2022-01-03 134.85 143.85 131.10 140.60 0.0M