Alchemist Corporation Ltd (ALCH)

ALCH
🏛️ 인도 →
23.86
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 15.18 15.18 15.18 15.18 0.0M
2023-12-28 14.46 14.46 14.42 14.46 0.0M
2023-12-27 13.80 14.50 13.78 13.78 0.0M
2023-12-26 14.50 14.50 14.50 14.50 0.0M
2023-12-22 15.00 15.00 14.12 14.12 0.0M
2023-12-21 14.85 14.85 14.85 14.85 0.0M
2023-12-20 14.85 14.85 14.85 14.85 0.0M
2023-12-19 15.60 15.60 14.82 15.60 0.0M
2023-12-18 15.60 15.60 15.60 15.60 0.0M
2023-12-15 15.60 15.60 15.60 15.60 0.0M
2023-12-14 15.60 15.60 15.60 15.60 0.0M
2023-12-13 15.00 15.00 15.00 15.00 0.0M
2023-12-12 13.70 14.38 13.70 14.38 0.0M
2023-12-11 13.70 13.70 13.70 13.70 0.0M
2023-12-08 13.70 13.70 13.70 13.70 0.0M
2023-12-07 14.42 14.42 13.70 13.70 0.0M
2023-12-06 14.42 14.42 14.42 14.42 0.0M
2023-12-05 15.17 15.17 15.17 15.17 0.0M
2023-12-04 16.79 16.79 15.96 15.96 0.0M
2023-12-01 17.00 17.00 16.80 16.80 0.0M
2023-11-30 17.33 17.33 16.90 16.90 0.0M
2023-11-29 15.73 16.51 15.73 16.51 0.0M
2023-11-28 15.73 15.73 15.73 15.73 0.0M
2023-11-24 14.99 14.99 14.99 14.99 0.0M
2023-11-23 14.28 14.28 14.28 14.28 0.0M
2023-11-22 13.60 13.60 13.60 13.60 0.0M
2023-11-21 12.96 12.96 12.96 12.96 0.0M
2023-11-20 12.34 12.35 12.34 12.35 0.0M
2023-11-17 11.77 11.77 11.77 11.77 0.0M
2023-11-16 11.22 11.77 10.70 11.77 0.0M
2023-11-15 11.80 11.80 11.22 11.22 0.0M
2023-11-13 11.80 11.80 11.80 11.80 0.0M
2023-11-10 12.40 12.40 12.40 12.40 0.0M
2023-11-09 13.00 13.00 12.40 12.40 0.0M
2023-11-08 13.00 13.00 13.00 13.00 0.0M
2023-11-07 13.00 13.00 13.00 13.00 0.0M
2023-11-06 12.96 13.64 12.96 13.00 0.0M
2023-11-03 13.64 13.64 13.64 13.64 0.0M
2023-11-02 13.64 13.64 13.64 13.64 0.0M
2023-11-01 13.64 13.64 13.64 13.64 0.0M
2023-10-31 13.64 13.64 13.64 13.64 0.0M
2023-10-30 14.35 14.35 14.35 14.35 0.0M
2023-10-27 14.35 14.35 14.35 14.35 0.0M
2023-10-26 15.10 15.10 14.35 14.35 0.0M
2023-10-25 15.10 15.10 15.10 15.10 0.0M
2023-10-23 15.10 15.10 15.10 15.10 0.0M
2023-10-19 15.10 15.10 15.10 15.10 0.0M
2023-10-18 14.35 15.10 14.35 15.10 0.0M
2023-10-17 15.10 15.10 15.10 15.10 0.0M
2023-10-16 15.50 15.50 14.17 15.10 0.0M
2023-10-13 14.91 14.91 14.91 14.91 0.0M
2023-10-12 16.05 16.05 14.91 14.91 0.0M
2023-10-11 15.39 15.40 14.70 15.30 0.0M
2023-10-10 14.06 14.70 14.06 14.70 0.0M
2023-10-09 14.76 14.76 14.03 14.06 0.0M
2023-10-06 14.76 14.76 14.76 14.76 0.0M
2023-10-05 15.13 15.19 14.05 14.06 0.0M
2023-10-04 15.10 15.21 13.78 14.47 0.0M
2023-10-03 14.50 14.50 13.22 14.50 0.0M
2023-09-29 14.50 15.13 13.78 13.91 0.0M
2023-09-28 14.50 14.50 13.80 14.50 0.0M
2023-09-27 14.52 14.52 14.52 14.52 0.0M
2023-09-26 14.52 15.22 14.00 14.52 0.0M
2023-09-25 14.60 14.60 14.52 14.52 0.0M
2023-09-22 15.50 15.50 14.22 14.45 0.0M
2023-09-21 15.13 15.16 14.40 14.96 0.0M
2023-09-20 14.89 14.89 14.35 14.77 0.0M
2023-09-18 14.32 14.32 13.29 14.32 0.0M
2023-09-15 14.00 14.00 13.30 13.98 0.0M
2023-09-14 13.95 14.08 13.95 14.00 0.0M
2023-09-13 14.65 14.65 14.50 14.65 0.0M
2023-09-12 14.70 14.70 14.68 14.68 0.0M
2023-09-11 15.20 15.20 14.10 14.70 0.0M
2023-09-08 15.56 15.56 14.10 14.82 0.0M
2023-09-07 14.83 14.83 14.75 14.83 0.0M
2023-09-06 14.42 15.14 13.71 15.13 0.0M
2023-09-05 15.00 15.00 13.99 14.42 0.0M
2023-09-04 15.40 15.92 14.42 14.72 0.0M
2023-09-01 15.94 16.50 15.15 15.17 0.0M
2023-08-31 15.95 16.00 14.49 15.94 0.0M
2023-08-30 14.67 15.26 13.82 15.25 0.0M
2023-08-29 14.54 14.67 13.31 14.54 0.0M
2023-08-28 14.55 14.55 13.83 13.98 0.0M
2023-08-25 15.15 15.15 14.55 14.55 0.0M
2023-08-24 14.61 14.61 13.88 14.55 0.0M
2023-08-23 14.85 15.61 14.13 14.61 0.0M
2023-08-22 14.94 14.94 13.52 14.87 0.0M
2023-08-21 14.25 14.25 12.91 14.23 0.0M
2023-08-18 14.70 14.70 13.30 13.58 0.0M
2023-08-17 14.11 14.11 13.44 14.00 0.0M
2023-08-16 14.42 14.42 13.44 13.44 0.0M
2023-08-14 12.81 14.14 12.81 14.14 0.0M
2023-08-11 12.80 13.49 12.22 13.48 0.0M
2023-08-10 13.20 13.20 12.80 12.85 0.0M
2023-08-09 12.81 13.46 12.18 13.46 0.0M
2023-08-08 13.60 13.60 12.82 12.82 0.0M
2023-08-07 13.48 13.48 13.48 13.48 0.0M
2023-08-04 13.50 13.50 13.00 13.48 0.0M
2023-08-03 12.47 13.10 12.12 12.97 0.0M
2023-08-02 11.99 12.57 11.99 12.49 0.0M
2023-08-01 12.90 13.23 11.97 11.99 0.0M
2023-07-31 12.75 13.19 12.20 12.60 0.0M
2023-07-28 12.40 12.92 12.40 12.75 0.0M
2023-07-27 12.40 12.40 11.67 12.40 0.0M
2023-07-26 12.28 12.28 11.68 12.28 0.0M
2023-07-25 12.42 12.42 11.40 12.29 0.0M
2023-07-24 12.30 12.30 11.31 11.99 0.0M
2023-07-21 12.45 12.45 11.30 11.90 0.0M
2023-07-20 12.00 12.00 10.88 11.89 0.0M
2023-07-19 12.50 12.50 11.38 11.45 0.0M
2023-07-18 11.40 11.97 10.90 11.97 0.0M
2023-07-17 12.00 12.00 11.40 11.40 0.0M
2023-07-14 12.00 12.00 12.00 12.00 0.0M
2023-07-13 12.80 12.80 12.20 12.60 0.0M
2023-07-12 12.68 12.90 12.68 12.84 0.0M
2023-07-11 13.00 13.00 12.80 12.94 0.0M
2023-07-10 13.19 13.19 13.19 13.19 0.0M
2023-07-07 13.30 13.30 13.29 13.29 0.0M
2023-07-04 13.77 13.77 13.35 13.35 0.0M
2023-07-03 14.12 14.12 13.76 13.77 0.0M
2023-06-30 13.54 13.54 13.25 13.48 0.0M
2023-06-28 14.19 14.19 13.54 13.54 0.0M
2023-06-27 13.25 13.65 13.25 13.54 0.0M
2023-06-26 13.41 13.41 12.50 13.00 0.0M
2023-06-23 12.81 12.81 11.60 12.78 0.0M
2023-06-22 12.28 12.28 12.20 12.20 0.0M
2023-06-21 11.71 12.50 11.71 11.71 0.0M
2023-06-20 12.32 12.32 12.32 12.32 0.0M
2023-06-19 12.96 12.96 11.75 12.96 0.0M
2023-06-16 13.00 13.00 12.35 12.35 0.0M
2023-06-15 13.96 13.96 12.64 13.00 0.0M
2023-06-14 12.80 14.14 12.80 13.30 0.0M
2023-06-13 13.47 14.15 13.47 13.47 0.0M
2023-06-12 14.91 14.91 14.17 14.17 0.0M
2023-06-09 15.69 15.69 14.91 14.91 0.0M
2023-06-08 15.95 15.95 15.69 15.69 0.0M
2023-06-07 15.95 16.73 15.95 16.19 0.0M
2023-06-06 15.99 15.99 14.54 15.95 0.0M
2023-06-05 14.85 15.55 14.14 15.30 0.0M
2023-06-02 15.05 15.05 13.63 14.88 0.0M
2023-06-01 13.67 14.35 13.67 14.34 0.0M
2023-05-31 13.67 13.67 13.59 13.67 0.0M
2023-05-30 13.02 13.02 13.02 13.02 0.0M
2023-05-29 12.40 12.40 12.40 12.40 0.0M
2023-05-26 11.81 11.81 11.81 11.81 0.0M
2023-05-25 11.84 11.84 11.25 11.25 0.0M
2023-05-24 12.46 12.46 11.84 11.84 0.0M
2023-05-23 12.46 12.46 12.46 12.46 0.0M
2023-05-22 13.11 13.11 13.11 13.11 0.0M
2023-05-18 13.75 13.80 13.75 13.80 0.0M
2023-05-17 13.85 13.85 13.80 13.80 0.0M
2023-05-16 13.85 13.85 13.85 13.85 0.0M
2023-05-11 13.90 13.90 13.90 13.90 0.0M
2023-05-09 14.25 14.25 13.90 13.90 0.0M
2023-05-05 14.30 14.30 14.30 14.30 0.0M
2023-05-04 14.40 14.40 14.40 14.40 0.0M
2023-05-03 14.45 14.45 14.45 14.45 0.0M
2023-05-02 15.10 15.10 14.82 14.82 0.0M
2023-04-26 15.20 15.20 15.20 15.20 0.0M
2023-04-24 14.77 15.50 14.77 15.50 0.0M
2023-04-18 16.05 16.30 15.54 15.54 0.0M
2023-04-17 15.30 16.35 15.30 16.35 0.0M
2023-04-13 16.20 16.20 15.58 15.58 0.0M
2023-04-12 15.84 17.00 15.84 16.39 0.0M
2023-04-11 15.90 16.24 15.90 16.24 0.0M
2023-04-10 15.90 15.90 15.90 15.90 0.0M
2023-04-05 16.25 16.25 16.15 16.15 0.0M
2023-04-03 17.00 17.00 16.30 16.30 0.0M
2023-03-31 17.00 17.40 15.76 17.15 0.0M
2023-03-29 17.45 17.45 16.58 16.58 0.0M
2023-03-28 17.60 17.60 17.45 17.45 0.0M
2023-03-27 15.99 16.78 15.99 16.78 0.0M
2023-03-24 16.01 16.01 14.49 15.99 0.0M
2023-03-23 16.42 16.42 15.25 15.25 0.0M
2023-03-22 15.64 15.64 15.64 15.64 0.0M
2023-03-17 15.65 15.65 15.64 15.64 0.0M
2023-03-16 16.05 16.05 16.05 16.05 0.0M
2023-03-15 15.85 16.50 15.06 16.05 0.0M
2023-03-14 16.00 16.25 15.85 15.85 0.0M
2023-03-13 16.02 16.02 15.54 15.54 0.0M
2023-03-10 16.35 16.35 16.35 16.35 0.0M
2023-03-09 16.49 16.49 16.39 16.40 0.0M
2023-03-08 16.39 16.39 16.00 16.00 0.0M
2023-03-06 15.40 15.71 15.40 15.71 0.0M
2023-03-03 15.71 15.71 15.71 15.71 0.0M
2023-03-02 14.99 15.72 14.99 15.72 0.0M
2023-03-01 14.99 14.99 14.99 14.99 0.0M
2023-02-28 15.27 15.27 14.57 15.00 0.0M
2023-02-27 13.95 14.64 13.95 14.57 0.0M
2023-02-24 12.63 13.95 12.63 13.95 0.0M
2023-02-23 14.67 14.67 13.29 13.29 0.0M
2023-02-22 13.99 13.99 13.98 13.98 0.0M
2023-02-21 13.00 13.65 13.00 13.65 0.0M
2023-02-20 12.86 13.00 12.86 13.00 0.0M
2023-02-17 13.83 13.83 12.54 12.55 0.0M
2023-02-16 13.18 13.18 13.18 13.18 0.0M
2023-02-14 13.87 13.87 13.18 13.18 0.0M
2023-02-13 13.87 14.60 13.87 13.87 0.0M
2023-02-10 15.74 15.74 14.60 14.60 0.0M
2023-02-09 15.85 15.85 14.64 15.36 0.0M
2023-02-08 15.94 15.94 14.50 15.41 0.0M
2023-02-07 15.19 15.19 15.15 15.19 0.0M
2023-02-06 14.47 14.47 14.47 14.47 0.0M
2023-02-03 13.79 13.79 13.79 13.79 0.0M
2023-02-02 13.14 13.14 13.14 13.14 0.0M
2023-02-01 12.52 12.52 12.52 12.52 0.0M
2023-01-31 11.93 11.93 11.93 11.93 0.0M
2023-01-30 11.32 11.37 11.32 11.37 0.0M
2023-01-23 10.83 10.83 10.83 10.83 0.0M
2023-01-16 10.32 10.32 10.32 10.32 0.0M
2023-01-09 9.80 10.32 9.80 10.32 0.0M
2023-01-02 9.95 9.95 9.46 9.83 0.0M