Ai Champdany Industries Ltd (AICI)

AICI
🏛️ 인도 →
55.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 59.47 59.47 59.47 59.47 0.0M
2023-12-28 62.60 62.60 62.60 62.60 0.0M
2023-12-27 67.00 67.00 65.89 65.89 0.0M
2023-12-26 69.82 69.82 66.50 69.35 0.0M
2023-12-22 64.65 66.50 64.65 66.50 0.0M
2023-12-21 63.50 63.51 57.47 63.34 0.0M
2023-12-20 61.60 61.60 59.80 60.49 0.0M
2023-12-19 58.67 58.67 58.67 58.67 0.0M
2023-12-18 55.88 55.88 55.88 55.88 0.0M
2023-12-15 53.22 53.22 53.22 53.22 0.0M
2023-12-14 50.69 50.69 50.69 50.69 0.0M
2023-12-13 48.28 48.28 48.28 48.28 0.0M
2023-12-12 45.99 45.99 45.99 45.99 0.0M
2023-12-11 43.80 43.80 43.80 43.80 0.0M
2023-12-08 41.92 41.92 39.14 41.72 0.0M
2023-12-07 39.93 39.93 38.01 39.93 0.0M
2023-12-06 38.96 41.43 38.00 38.03 0.0M
2023-12-05 39.02 40.00 39.00 39.46 0.0M
2023-12-04 40.34 41.00 39.01 39.02 0.0M
2023-12-01 41.00 41.00 39.55 39.55 0.0M
2023-11-30 40.99 40.99 39.11 40.96 0.0M
2023-11-29 40.90 41.00 39.08 40.99 0.0M
2023-11-28 41.00 41.00 38.95 40.90 0.0M
2023-11-24 40.90 41.10 40.50 41.00 0.0M
2023-11-23 40.24 41.20 40.24 40.90 0.0M
2023-11-22 42.90 42.90 41.91 42.35 0.0M
2023-11-21 42.05 42.99 41.00 42.90 0.0M
2023-11-20 41.00 43.05 41.00 41.23 0.0M
2023-11-17 43.00 43.00 41.00 41.00 0.0M
2023-11-16 45.00 45.00 42.30 43.00 0.0M
2023-11-15 47.00 47.00 44.52 44.52 0.0M
2023-11-13 49.00 49.00 46.75 46.86 0.0M
2023-11-12 49.19 49.19 49.19 49.19 0.0M
2023-11-10 46.76 49.79 46.76 46.85 0.0M
2023-11-09 49.99 49.99 46.35 48.94 0.0M
2023-11-08 48.90 48.90 46.06 48.78 0.0M
2023-11-07 49.00 49.00 45.26 48.00 0.0M
2023-11-06 48.25 48.40 44.00 46.76 0.0M
2023-11-03 46.10 48.00 46.10 46.10 0.0M
2023-11-02 46.12 46.12 45.00 46.10 0.0M
2023-11-01 41.84 43.93 40.00 43.93 0.0M
2023-10-31 40.62 42.59 40.59 41.84 0.0M
2023-10-30 39.46 40.62 36.77 40.62 0.0M
2023-10-27 37.50 38.69 37.00 38.69 0.0M
2023-10-26 37.10 40.90 37.09 37.50 0.0M
2023-10-25 38.00 39.84 38.00 39.04 0.0M
2023-10-23 40.00 42.00 38.00 38.09 0.0M
2023-10-20 39.49 40.89 39.49 40.00 0.0M
2023-10-19 38.02 39.50 38.00 39.49 0.0M
2023-10-18 39.58 40.49 38.01 38.01 0.0M
2023-10-17 39.84 39.84 37.15 39.58 0.0M
2023-10-16 37.42 38.96 37.42 38.89 0.0M
2023-10-13 38.00 40.18 37.10 37.16 0.0M
2023-10-12 38.87 39.00 37.03 39.00 0.0M
2023-10-11 37.89 39.86 37.89 38.87 0.0M
2023-10-10 40.00 40.00 37.15 38.66 0.0M
2023-10-09 40.80 40.80 38.00 39.00 0.0M
2023-10-06 39.97 40.78 37.27 40.00 0.0M
2023-10-05 39.27 39.27 39.00 39.00 0.0M
2023-10-04 37.11 39.48 37.11 38.51 0.0M
2023-10-03 38.50 38.50 37.02 38.00 0.0M
2023-09-29 39.05 39.05 38.50 38.50 0.0M
2023-09-28 39.49 39.49 39.00 39.00 0.0M
2023-09-27 40.43 40.43 37.66 38.01 0.0M
2023-09-26 40.38 40.38 36.87 39.64 0.0M
2023-09-25 42.88 42.88 38.81 38.81 0.0M
2023-09-22 41.00 42.96 38.95 40.85 0.0M
2023-09-21 41.35 42.49 39.57 41.00 0.0M
2023-09-20 39.51 42.00 39.51 41.35 0.0M
2023-09-18 39.68 42.70 38.66 41.57 0.0M
2023-09-15 41.75 41.75 38.96 40.69 0.0M
2023-09-14 39.21 41.20 39.21 40.99 0.0M
2023-09-13 38.00 41.69 38.00 41.25 0.0M
2023-09-12 40.80 41.80 38.00 40.00 0.0M
2023-09-11 41.42 41.42 38.00 40.00 0.0M
2023-09-08 39.50 39.50 39.45 39.45 0.0M
2023-09-07 40.54 40.54 37.10 39.50 0.0M
2023-09-06 39.45 39.45 37.60 38.61 0.0M
2023-09-05 39.85 39.93 36.30 39.25 0.0M
2023-09-04 40.00 40.00 36.50 38.03 0.0M
2023-09-01 39.78 41.00 37.29 38.19 0.0M
2023-08-31 41.77 41.77 37.81 39.25 0.0M
2023-08-30 39.89 39.89 37.00 39.79 0.0M
2023-08-29 38.50 40.00 37.00 38.10 0.0M
2023-08-28 37.01 38.85 36.12 38.79 0.0M
2023-08-25 38.85 38.86 37.01 37.01 0.0M
2023-08-24 36.96 39.77 36.06 37.03 0.0M
2023-08-23 39.24 39.24 35.75 37.90 0.0M
2023-08-22 36.74 37.82 34.40 37.38 0.0M
2023-08-21 37.91 37.95 36.02 36.02 0.0M
2023-08-18 37.91 37.91 37.91 37.91 0.0M
2023-08-17 44.05 44.05 39.87 39.90 0.0M
2023-08-16 41.86 44.45 41.86 41.96 0.0M
2023-08-14 46.50 48.22 43.75 44.06 0.0M
2023-08-11 42.02 46.00 42.02 45.94 0.0M
2023-08-10 48.00 48.00 44.23 44.23 0.0M
2023-08-09 50.03 50.03 45.27 46.55 0.0M
2023-08-08 47.65 47.65 47.65 47.65 0.0M
2023-08-07 45.39 45.39 45.39 45.39 0.0M
2023-08-04 43.23 43.23 43.23 43.23 0.0M
2023-08-03 41.18 41.18 41.18 41.18 0.0M
2023-08-02 39.22 39.22 39.22 39.22 0.0M
2023-08-01 37.36 37.36 37.30 37.36 0.0M
2023-07-31 35.44 35.59 35.43 35.59 0.0M
2023-07-28 33.75 34.00 32.40 33.90 0.0M
2023-07-27 31.85 34.00 31.07 32.45 0.0M
2023-07-26 32.40 32.45 29.82 32.45 0.0M
2023-07-25 32.10 33.29 30.87 30.91 0.0M
2023-07-24 32.10 33.28 31.70 31.73 0.0M
2023-07-21 32.10 32.10 29.94 31.70 0.0M
2023-07-20 31.36 31.50 30.58 31.50 0.0M
2023-07-19 28.94 31.36 28.94 31.36 0.0M
2023-07-18 30.98 30.98 28.50 30.43 0.0M
2023-07-17 30.76 30.76 29.81 29.81 0.0M
2023-07-14 30.98 30.98 30.38 30.38 0.0M
2023-07-13 30.64 30.68 28.20 30.00 0.0M
2023-07-12 32.01 32.01 29.10 29.32 0.0M
2023-07-11 29.01 31.15 29.01 30.50 0.0M
2023-07-10 30.60 31.00 28.50 29.67 0.0M
2023-07-07 29.80 30.00 29.61 30.00 0.0M
2023-07-06 31.99 31.99 29.53 30.04 0.0M
2023-07-05 32.50 32.50 29.63 30.93 0.0M
2023-07-04 30.40 31.14 30.00 31.14 0.0M
2023-07-03 31.64 31.76 29.66 29.66 0.0M
2023-06-30 32.69 32.69 30.77 30.83 0.0M
2023-06-28 30.23 32.49 29.45 32.35 0.0M
2023-06-27 31.65 31.65 31.00 31.00 0.0M
2023-06-26 32.00 32.00 29.00 31.05 0.0M
2023-06-23 29.01 30.97 29.01 30.50 0.0M
2023-06-22 30.94 32.44 29.41 29.51 0.0M
2023-06-21 30.40 30.98 28.53 30.94 0.0M
2023-06-20 29.51 31.99 29.51 29.78 0.0M
2023-06-19 33.00 33.00 30.32 30.74 0.0M
2023-06-16 30.30 31.94 29.03 31.90 0.0M
2023-06-15 30.45 30.45 29.11 30.42 0.0M
2023-06-14 30.77 30.77 29.00 29.00 0.0M
2023-06-13 31.50 31.50 29.50 29.52 0.0M
2023-06-12 29.98 30.00 28.69 30.00 0.0M
2023-06-09 29.62 32.45 29.61 30.20 0.0M
2023-06-08 31.98 31.98 30.40 31.16 0.0M
2023-06-07 29.22 32.10 29.22 31.98 0.0M
2023-06-06 32.23 32.23 30.75 30.75 0.0M
2023-06-05 30.20 30.75 30.20 30.75 0.0M
2023-06-02 29.48 30.34 28.07 29.48 0.0M
2023-06-01 29.48 29.48 26.68 29.19 0.0M
2023-05-31 30.90 30.90 28.03 28.08 0.0M
2023-05-30 29.67 29.67 26.85 29.50 0.0M
2023-05-29 31.09 31.09 28.19 28.26 0.0M
2023-05-26 32.50 32.50 29.63 29.63 0.0M
2023-05-25 32.00 33.39 30.38 31.18 0.0M
2023-05-24 32.49 32.49 29.45 31.97 0.0M
2023-05-23 32.22 32.22 29.16 30.99 0.0M
2023-05-22 30.69 30.69 30.69 30.69 0.0M
2023-05-19 30.00 30.00 29.10 29.23 0.0M
2023-05-18 33.45 33.45 30.40 30.42 0.0M
2023-05-17 33.00 33.00 30.05 32.00 0.0M
2023-05-16 32.25 32.25 31.50 31.63 0.0M
2023-05-15 32.19 32.19 31.00 31.90 0.0M
2023-05-12 31.40 31.40 31.00 31.00 0.0M
2023-05-11 29.12 31.90 29.12 30.00 0.0M
2023-05-10 31.23 31.23 29.13 30.65 0.0M
2023-05-09 32.66 32.66 29.79 29.79 0.0M
2023-05-08 29.10 31.41 29.10 31.35 0.0M
2023-05-05 32.85 32.90 29.88 29.94 0.0M
2023-05-04 31.50 31.50 28.58 31.45 0.0M
2023-05-03 30.35 30.35 27.47 30.05 0.0M
2023-05-02 30.20 31.50 28.60 28.91 0.0M
2023-04-28 30.50 30.50 30.00 30.00 0.0M
2023-04-27 31.66 31.66 28.70 29.17 0.0M
2023-04-26 33.14 33.14 30.00 30.16 0.0M
2023-04-25 31.57 34.89 31.57 31.57 0.0M
2023-04-24 33.23 33.23 33.23 33.23 0.0M
2023-04-21 34.97 34.97 34.97 34.97 0.0M
2023-04-20 36.85 39.70 36.81 36.81 0.0M
2023-04-19 37.00 40.70 36.95 38.74 0.0M
2023-04-18 39.12 39.12 36.40 38.87 0.0M
2023-04-17 37.26 37.26 37.26 37.26 0.0M
2023-04-13 37.36 37.36 33.82 35.49 0.0M
2023-04-12 35.59 35.59 35.59 35.59 0.0M
2023-04-11 33.90 33.90 33.90 33.90 0.0M
2023-04-10 32.29 32.29 32.15 32.29 0.0M
2023-04-06 30.76 30.76 30.76 30.76 0.0M
2023-04-05 29.30 29.30 29.19 29.30 0.0M
2023-04-03 27.91 27.91 27.91 27.91 0.0M
2023-03-31 26.58 26.59 26.58 26.59 0.0M
2023-03-29 25.33 25.33 25.33 25.33 0.0M
2023-03-28 24.00 24.13 24.00 24.13 0.0M
2023-03-27 22.94 22.99 22.94 22.99 0.0M
2023-03-24 22.00 23.02 21.90 21.90 0.0M
2023-03-23 22.05 23.02 21.05 23.02 0.0M
2023-03-21 22.45 22.45 21.93 21.93 0.0M
2023-03-20 23.06 23.06 21.39 21.39 0.0M
2023-03-17 22.92 22.92 21.78 22.50 0.0M
2023-03-16 22.92 22.92 22.92 22.92 0.0M
2023-03-15 26.54 26.54 24.11 24.11 0.0M
2023-03-13 27.16 27.16 25.30 25.30 0.0M
2023-03-10 26.50 26.50 26.50 26.50 0.0M
2023-03-09 27.00 27.00 27.00 27.00 0.0M
2023-03-08 25.55 27.47 25.55 27.47 0.0M
2023-03-06 26.80 26.80 26.80 26.80 0.0M
2023-03-03 26.85 26.90 25.70 25.70 0.0M
2023-03-02 25.65 25.65 25.65 25.65 0.0M
2023-03-01 27.00 27.00 27.00 27.00 0.0M
2023-02-28 24.55 27.05 24.55 26.75 0.0M
2023-02-27 26.35 26.35 25.15 25.80 0.0M
2023-02-24 25.65 26.40 24.40 26.35 0.0M
2023-02-23 25.35 25.85 23.65 25.50 0.0M
2023-02-22 24.00 24.90 22.85 24.70 0.0M
2023-02-21 23.20 24.00 23.20 24.00 0.0M
2023-02-20 23.35 24.40 23.35 24.40 0.0M
2023-02-17 25.65 25.65 24.30 24.40 0.0M
2023-02-16 25.65 25.70 23.55 25.55 0.0M
2023-02-15 24.40 24.80 22.80 24.65 0.0M
2023-02-14 25.60 25.60 24.00 24.00 0.0M
2023-02-13 22.45 24.55 22.45 24.40 0.0M
2023-02-10 24.60 24.60 22.55 23.45 0.0M
2023-02-09 22.65 23.45 22.65 23.45 0.0M
2023-02-08 22.70 23.80 21.75 23.80 0.0M
2023-02-06 24.05 24.05 22.70 22.70 0.0M
2023-02-03 22.80 24.95 22.80 22.95 0.0M
2023-02-02 21.65 23.85 21.65 23.85 0.0M
2023-02-01 24.70 24.70 22.70 22.75 0.0M
2023-01-31 23.75 24.00 23.75 23.85 0.0M
2023-01-30 25.00 27.55 24.95 25.00 0.0M
2023-01-27 25.00 26.25 25.00 26.25 0.0M
2023-01-25 26.25 27.05 26.25 26.25 0.0M
2023-01-24 28.95 29.50 27.60 27.60 0.0M
2023-01-23 29.50 29.50 27.10 29.05 0.0M
2023-01-20 29.60 29.60 27.05 28.10 0.0M
2023-01-19 26.40 28.20 26.40 28.20 0.0M
2023-01-18 24.75 26.90 24.75 26.90 0.0M
2023-01-17 25.95 26.00 25.05 25.65 0.0M
2023-01-16 24.80 24.80 24.80 24.80 0.0M
2023-01-13 21.85 23.65 21.85 23.65 0.0M
2023-01-12 23.00 24.00 22.05 22.55 0.0M
2023-01-11 23.00 24.00 22.90 22.95 0.0M
2023-01-10 24.50 24.50 22.90 22.90 0.0M
2023-01-09 25.10 25.10 24.00 24.00 0.0M
2023-01-06 22.60 24.80 22.60 24.00 0.0M
2023-01-05 25.45 25.45 23.65 23.70 0.0M
2023-01-04 24.55 25.40 23.25 24.60 0.0M
2023-01-03 25.70 25.70 24.45 24.45 0.0M
2023-01-02 25.85 25.85 23.45 25.70 0.0M