Ahmedabad Steel Craft Ltd (AHMS)

AHMS
🏛️ 인도 →
194.95
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
2025-09-26 189.00 194.95 183.00 194.95 0.0M
2025-09-25 188.95 196.90 182.20 187.80 0.0M
2025-09-24 189.00 197.85 182.30 188.95 0.0M
2025-09-23 197.70 198.00 187.25 189.80 0.0M
2025-09-22 185.15 193.45 184.25 191.50 0.0M
2025-09-19 176.00 185.15 176.00 184.25 0.0M
2025-09-18 177.25 183.00 175.00 176.35 0.0M
2025-09-17 182.60 182.60 175.30 177.25 0.0M
2025-09-16 178.60 182.45 176.05 179.00 0.0M
2025-09-15 184.05 184.05 175.10 178.60 0.0M
2025-09-12 180.05 188.35 177.10 184.05 0.0M
2025-09-11 181.40 183.90 175.45 182.35 0.0M
2025-09-10 191.75 191.95 172.00 178.10 0.0M
2025-09-09 195.60 203.75 185.35 190.80 0.0M
2025-09-08 213.00 224.00 193.90 195.60 0.0M
2025-09-05 212.10 224.00 205.25 215.40 0.0M
2025-09-04 216.00 224.80 210.45 215.95 0.0M
2025-09-03 234.00 234.00 205.80 223.70 0.0M
2025-09-02 205.00 223.95 205.00 221.55 0.0M
2025-09-01 197.95 209.95 197.95 203.70 0.0M
2025-08-29 200.00 200.00 197.95 197.95 0.0M
2025-08-28 197.20 200.00 188.10 200.00 0.0M
2025-08-26 204.90 204.90 199.20 199.20 0.0M
2025-08-25 198.10 213.90 198.10 204.90 0.0M
2025-08-22 214.05 214.05 199.05 199.05 0.0M
2025-08-21 206.95 206.95 196.55 199.05 0.0M
2025-08-20 215.15 215.15 205.00 211.15 0.0M
2025-08-19 203.50 222.00 182.25 216.25 0.1M
2025-08-18 215.00 215.00 195.00 202.50 0.0M
2025-08-14 213.00 213.00 195.95 206.90 0.0M
2025-08-13 207.35 208.90 195.50 203.25 0.0M
2025-08-12 205.75 213.00 195.15 207.35 0.0M
2025-08-11 213.95 224.95 205.75 205.75 0.0M
2025-08-08 249.90 249.90 216.10 228.60 0.0M
2025-08-07 215.85 233.65 212.90 233.65 0.0M
2025-08-06 222.00 230.00 211.55 212.45 0.0M
2025-08-05 215.10 224.75 205.30 222.65 0.0M
2025-08-04 206.50 228.10 206.45 214.05 0.0M
2025-08-01 218.00 220.05 216.95 217.30 0.0M
2025-07-31 225.70 234.00 225.70 228.35 0.0M
2025-07-30 230.00 238.90 219.30 225.70 0.0M
2025-07-29 250.90 250.90 227.60 229.40 0.0M
2025-07-28 241.80 249.80 230.35 239.55 0.0M
2025-07-25 249.85 249.85 237.00 237.95 0.0M
2025-07-24 252.00 252.00 236.45 243.50 0.0M
2025-07-23 246.70 252.80 236.00 243.25 0.0M
2025-07-22 257.00 257.00 241.00 241.45 0.0M
2025-07-21 253.10 253.10 239.95 253.10 0.0M
2025-07-18 241.05 241.05 241.05 241.05 0.0M
2025-07-17 225.00 229.60 210.00 229.60 0.0M
2025-07-16 197.90 218.70 197.90 218.70 0.0M
2025-07-15 209.75 209.75 208.30 208.30 0.0M
2025-07-14 225.00 225.00 213.25 219.25 0.0M
2025-07-11 212.45 234.75 212.45 224.45 0.0M
2025-07-10 223.60 223.60 223.60 223.60 0.0M
2025-07-09 251.00 257.60 235.35 235.35 0.0M
2025-07-08 244.40 252.00 240.00 247.70 0.0M
2025-07-07 222.50 245.00 222.30 243.00 0.0M
2025-07-04 237.05 254.95 233.70 234.00 0.0M
2025-07-03 253.00 262.00 241.25 245.95 0.0M
2025-07-02 246.95 259.00 234.65 253.00 0.0M
2025-07-01 259.90 259.90 246.95 246.95 0.0M
2025-06-30 265.00 265.00 250.00 259.90 0.0M
2025-06-27 257.00 257.00 250.00 256.00 0.0M
2025-06-26 258.00 258.00 245.05 249.25 0.0M
2025-06-25 238.30 250.00 227.00 248.00 0.0M
2025-06-24 248.95 260.00 236.55 238.30 0.0M
2025-06-23 249.70 259.00 237.25 249.00 0.0M
2025-06-20 244.05 259.00 239.00 249.70 0.0M
2025-06-19 252.00 252.00 239.40 249.00 0.0M
2025-06-18 253.25 253.25 252.00 252.00 0.0M
2025-06-17 252.00 252.00 252.00 252.00 0.0M
2025-06-16 251.00 260.00 251.00 252.00 0.0M
2025-06-13 282.95 282.95 256.45 258.00 0.0M
2025-06-12 273.00 273.95 269.90 269.90 0.0M
2025-06-11 270.30 279.95 255.65 275.20 0.0M
2025-06-10 270.00 271.80 255.00 269.10 0.0M
2025-06-09 260.00 260.00 239.00 258.95 0.0M
2025-06-06 258.30 271.25 245.45 250.90 0.0M
2025-06-05 271.90 271.90 258.35 258.35 0.0M
2025-06-04 269.00 282.45 269.00 271.90 0.0M
2025-06-03 261.70 269.35 250.00 269.00 0.0M
2025-06-02 256.85 264.35 252.00 256.55 0.0M
2025-05-30 265.05 265.05 251.80 251.80 0.0M
2025-05-29 266.00 278.00 265.05 265.05 0.0M
2025-05-28 279.80 279.80 278.95 279.00 0.0M
2025-05-27 290.00 290.00 290.00 290.00 0.0M
2025-05-26 290.00 291.00 290.00 290.00 0.0M
2025-05-23 280.00 294.00 270.00 292.75 0.0M
2025-05-22 282.00 282.00 280.00 280.00 0.0M
2025-05-20 285.00 285.00 284.00 284.00 0.0M
2025-05-19 285.00 285.00 285.00 285.00 0.0M
2025-05-16 289.95 289.95 266.00 285.00 0.0M
2025-05-15 265.00 290.85 263.15 279.80 0.0M
2025-05-14 264.00 277.00 264.00 277.00 0.0M
2025-05-12 279.90 279.90 266.00 277.00 0.0M
2025-05-08 271.50 280.00 264.55 280.00 0.0M
2025-05-07 280.00 280.00 262.20 278.45 0.0M
2025-05-06 275.95 275.95 262.20 275.95 0.0M
2025-05-05 285.50 299.75 271.25 276.00 0.0M
2025-05-02 285.50 285.50 285.50 285.50 0.0M
2025-04-30 297.20 303.00 291.30 291.30 0.0M
2025-04-29 285.60 297.20 285.60 297.20 0.0M
2025-04-28 291.40 291.40 291.40 291.40 0.0M
2025-04-24 297.30 297.30 297.30 297.30 0.0M
2025-04-23 297.30 297.30 297.30 297.30 0.0M
2025-04-22 285.70 291.50 285.70 291.50 0.0M
2025-04-21 285.75 291.50 285.75 291.50 0.0M
2025-04-17 291.60 291.60 291.50 291.50 0.0M
2025-04-16 291.90 291.90 291.90 291.90 0.0M
2025-04-15 280.55 291.95 280.55 291.95 0.0M
2025-04-11 286.25 286.25 286.25 286.25 0.0M
2025-04-09 292.05 292.05 292.05 292.05 0.0M
2025-04-08 299.00 299.00 298.00 298.00 0.0M
2025-04-07 293.40 293.40 293.40 293.40 0.0M
2025-04-04 299.35 299.35 297.90 299.35 0.0M
2025-04-03 282.00 293.50 282.00 293.50 0.0M
2025-04-02 288.00 288.00 287.75 287.75 0.0M
2025-04-01 287.95 293.65 282.20 293.60 0.0M
2025-03-28 282.95 287.95 277.30 287.95 0.0M
2025-03-27 284.35 284.35 282.95 282.95 0.0M
2025-03-26 272.50 286.00 258.90 278.80 0.0M
2025-03-25 265.00 274.80 250.00 272.50 0.0M
2025-03-24 264.30 264.35 261.95 262.35 0.0M
2025-03-21 243.80 257.20 235.05 252.90 0.0M
2025-03-20 246.60 246.60 234.30 245.00 0.0M
2025-03-19 235.00 246.60 223.25 246.60 0.0M
2025-03-18 225.25 247.95 225.25 235.00 0.0M
2025-03-17 237.00 237.00 230.00 237.00 0.0M
2025-03-13 251.90 251.90 237.00 237.00 0.0M
2025-03-12 219.00 240.00 219.00 240.00 0.0M
2025-03-11 230.00 238.80 230.00 230.10 0.0M
2025-03-10 250.00 250.00 240.00 240.00 0.0M
2025-03-07 250.00 252.00 232.00 250.00 0.0M
2025-03-06 234.00 245.00 234.00 243.80 0.0M
2025-03-05 233.95 234.00 233.95 234.00 0.0M
2025-03-04 222.00 229.00 219.05 229.00 0.0M
2025-03-03 230.30 230.30 223.25 230.30 0.0M
2025-02-28 240.00 240.00 218.50 235.00 0.0M
2025-02-27 229.00 230.00 229.00 230.00 0.0M
2025-02-25 215.00 230.95 215.00 230.00 0.0M
2025-02-24 235.00 235.00 213.80 220.75 0.0M
2025-02-21 225.00 229.00 212.00 225.00 0.0M
2025-02-20 233.00 233.00 212.25 222.80 0.0M
2025-02-19 225.00 225.00 215.00 222.00 0.0M
2025-02-18 229.85 230.00 218.40 218.85 0.0M
2025-02-17 251.00 251.00 227.60 229.85 0.0M
2025-02-14 234.35 241.20 218.30 239.55 0.0M
2025-02-13 224.40 236.20 224.40 229.75 0.0M
2025-02-12 261.00 261.00 236.20 236.20 0.0M
2025-02-11 261.00 274.50 248.60 248.60 0.0M
2025-02-10 249.95 261.80 249.95 261.65 0.0M
2025-02-07 249.95 249.95 249.95 249.95 0.0M
2025-02-06 245.00 245.90 245.00 245.90 0.0M
2025-02-05 232.00 241.10 232.00 241.10 0.0M
2025-02-04 231.80 236.40 231.80 236.40 0.0M
2025-02-03 222.80 231.80 222.80 231.80 0.0M
2025-02-01 227.30 227.30 227.30 227.30 0.0M
2025-01-31 218.40 227.30 218.40 227.30 0.0M
2025-01-30 222.85 222.85 222.85 222.85 0.0M
2025-01-29 227.35 227.35 227.35 227.35 0.0M
2025-01-28 231.95 231.95 231.95 231.95 0.0M
2025-01-27 236.65 236.65 236.65 236.65 0.0M
2025-01-24 241.45 241.45 241.45 241.45 0.0M
2025-01-23 246.35 246.35 246.35 246.35 0.0M
2025-01-22 251.35 251.35 251.35 251.35 0.0M
2025-01-21 256.45 256.45 256.45 256.45 0.0M
2025-01-20 261.65 261.65 261.65 261.65 0.0M
2025-01-17 267.00 267.00 266.95 266.95 0.0M
2025-01-16 261.75 272.35 261.75 272.35 0.0M
2025-01-15 267.05 267.05 267.05 267.05 0.0M
2025-01-14 272.50 272.50 272.50 272.50 0.0M
2025-01-13 278.05 278.05 278.05 278.05 0.0M
2025-01-10 283.70 283.70 283.70 283.70 0.0M
2025-01-09 289.45 289.45 289.45 289.45 0.0M
2025-01-08 295.35 295.35 295.35 295.35 0.0M
2025-01-07 301.35 301.35 301.35 301.35 0.0M
2025-01-06 307.45 307.45 307.45 307.45 0.0M
2025-01-03 313.70 314.00 313.70 313.70 0.0M
2025-01-02 318.70 320.10 289.70 320.10 0.0M
2025-01-01 300.00 305.05 278.35 304.90 0.0M