ATV Projects India Ltd (ATVP)

ATVP
🏛️ 인도 →
33.00
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
2023-12-29 14.61 14.61 14.61 14.61 0.0M
2023-12-28 14.33 14.33 14.33 14.33 0.0M
2023-12-27 13.80 14.05 13.80 14.05 0.0M
2023-12-26 13.65 13.84 13.63 13.78 0.0M
2023-12-22 13.66 13.66 13.66 13.66 0.0M
2023-12-21 14.14 14.14 13.93 13.93 0.0M
2023-12-20 14.50 14.50 14.21 14.21 0.0M
2023-12-19 14.50 14.51 14.45 14.50 0.0M
2023-12-18 15.30 15.30 14.70 14.70 0.0M
2023-12-15 15.60 15.60 15.00 15.00 0.0M
2023-12-14 15.30 15.30 15.30 15.30 0.0M
2023-12-13 14.86 15.00 14.85 15.00 0.1M
2023-12-12 15.09 15.09 14.85 14.85 0.0M
2023-12-11 14.70 15.09 14.70 15.09 0.0M
2023-12-08 15.09 15.09 14.80 14.80 0.0M
2023-12-07 15.21 15.21 14.80 14.80 0.0M
2023-12-06 14.93 14.93 14.60 14.93 0.0M
2023-12-05 14.64 14.64 14.64 14.64 0.0M
2023-12-04 14.93 14.93 14.36 14.93 0.0M
2023-12-01 14.65 14.65 14.65 14.65 0.0M
2023-11-30 14.94 14.94 14.94 14.94 0.0M
2023-11-29 15.24 15.24 15.24 15.24 0.0M
2023-11-28 15.86 15.86 15.55 15.55 0.0M
2023-11-24 16.00 16.05 15.86 15.86 0.0M
2023-11-23 16.37 16.37 16.15 16.15 0.0M
2023-11-22 16.00 16.05 15.98 16.05 0.0M
2023-11-21 16.59 16.64 15.35 16.30 0.1M
2023-11-20 15.00 15.90 14.69 15.90 0.1M
2023-11-17 15.30 15.98 14.54 15.15 0.1M
2023-11-16 15.30 15.30 15.30 15.30 0.0M
2023-11-15 14.58 14.58 14.00 14.58 0.0M
2023-11-13 13.89 13.89 13.60 13.89 0.0M
2023-11-12 13.23 13.23 13.18 13.20 0.0M
2023-11-10 12.64 12.64 12.60 12.60 0.0M
2023-11-09 12.45 12.45 12.40 12.40 0.0M
2023-11-08 12.50 12.50 12.45 12.50 0.0M
2023-11-07 12.26 12.26 12.26 12.26 0.0M
2023-11-06 12.25 12.49 12.02 12.02 0.0M
2023-11-03 12.25 12.25 12.25 12.25 0.1M
2023-11-02 12.50 12.50 12.50 12.50 0.1M
2023-11-01 12.75 12.75 12.74 12.75 0.0M
2023-10-31 12.74 12.90 12.74 12.74 0.0M
2023-10-30 12.94 13.00 12.94 13.00 0.0M
2023-10-27 13.68 13.68 13.20 13.20 0.0M
2023-10-26 13.42 13.42 13.42 13.42 0.0M
2023-10-25 13.96 14.20 13.69 13.69 0.0M
2023-10-23 14.24 14.24 13.96 13.96 0.0M
2023-10-20 14.24 14.29 14.24 14.24 0.0M
2023-10-19 14.56 14.56 14.50 14.53 0.0M
2023-10-18 14.53 14.53 14.40 14.53 0.1M
2023-10-17 14.52 14.53 14.52 14.52 0.0M
2023-10-16 15.10 15.10 14.81 14.81 0.0M
2023-10-13 15.11 15.40 15.11 15.11 0.0M
2023-10-12 15.42 15.42 15.29 15.41 0.0M
2023-10-11 14.54 15.12 14.54 15.12 0.1M
2023-10-10 14.83 14.83 14.83 14.83 0.0M
2023-10-09 15.13 15.13 15.13 15.13 0.1M
2023-10-06 15.43 15.43 15.43 15.43 0.1M
2023-10-05 15.13 15.13 15.13 15.13 0.0M
2023-10-04 14.41 14.41 14.41 14.41 0.0M
2023-10-03 13.72 13.73 13.72 13.73 0.0M
2023-09-29 12.71 13.08 12.25 13.08 0.1M
2023-09-28 12.13 12.48 11.95 12.46 0.1M
2023-09-27 11.88 12.10 11.25 11.89 0.0M
2023-09-26 12.11 12.65 11.49 11.53 0.0M
2023-09-25 12.09 12.09 10.95 12.09 0.1M
2023-09-22 11.52 11.52 11.50 11.52 0.0M
2023-09-21 11.73 11.73 11.73 11.73 0.0M
2023-09-20 11.96 11.96 11.96 11.96 0.0M
2023-09-18 12.20 12.20 12.20 12.20 0.0M
2023-09-15 12.44 12.44 12.44 12.44 0.0M
2023-09-14 12.69 12.69 12.69 12.69 0.0M
2023-09-13 12.94 12.94 12.94 12.94 0.0M
2023-09-12 13.20 13.20 13.20 13.20 0.0M
2023-09-11 13.47 13.47 13.46 13.46 0.0M
2023-09-08 13.20 13.21 13.20 13.21 0.0M
2023-09-07 12.98 12.98 12.96 12.96 0.0M
2023-09-06 12.60 12.73 12.60 12.73 0.1M
2023-09-05 12.49 12.49 12.49 12.49 0.0M
2023-09-04 12.74 12.74 12.74 12.74 0.0M
2023-09-01 12.99 12.99 12.99 12.99 0.0M
2023-08-31 13.25 13.25 13.25 13.25 0.0M
2023-08-30 13.52 13.52 13.52 13.52 0.0M
2023-08-29 13.79 13.79 13.79 13.79 0.0M
2023-08-28 14.07 14.07 14.07 14.07 0.0M
2023-08-25 14.35 14.35 14.35 14.35 0.0M
2023-08-24 14.64 14.64 14.64 14.64 0.0M
2023-08-23 14.93 14.93 14.93 14.93 0.0M
2023-08-22 15.23 15.23 15.23 15.23 0.0M
2023-08-21 15.54 15.54 15.54 15.54 0.0M
2023-08-18 15.85 15.85 15.85 15.85 0.0M
2023-08-17 16.75 16.75 15.45 16.17 0.1M
2023-08-16 15.50 15.99 15.25 15.97 0.1M
2023-08-14 15.24 15.24 14.55 15.23 0.2M
2023-08-11 14.52 14.52 13.84 14.52 0.1M
2023-08-10 13.83 13.83 13.15 13.83 0.1M
2023-08-09 13.23 13.50 12.57 13.18 0.0M
2023-08-08 13.30 13.92 13.23 13.23 0.1M
2023-08-07 15.30 15.37 13.91 13.92 0.2M
2023-08-04 14.64 14.64 14.01 14.64 0.1M
2023-08-03 13.95 13.95 13.30 13.95 0.1M
2023-08-02 13.29 13.29 13.29 13.29 0.1M
2023-08-01 12.41 12.66 12.36 12.66 0.0M
2023-07-31 12.29 12.29 11.81 12.06 0.0M
2023-07-28 12.60 12.60 11.65 11.82 0.1M
2023-07-27 12.85 12.85 11.87 12.26 0.1M
2023-07-26 12.50 12.78 11.96 12.49 0.1M
2023-07-25 12.45 12.65 12.42 12.58 0.1M
2023-07-24 11.70 12.05 11.70 12.05 0.1M
2023-07-21 10.51 11.48 10.51 11.48 0.1M
2023-07-20 10.86 11.49 10.85 10.94 0.0M
2023-07-19 11.94 11.98 11.25 11.33 0.1M
2023-07-18 12.32 12.32 11.65 11.84 0.2M
2023-07-17 11.74 11.74 11.55 11.74 0.2M
2023-07-14 10.84 11.19 10.75 11.19 0.1M
2023-07-13 10.25 10.67 10.24 10.66 0.1M
2023-07-12 10.19 10.40 9.75 10.17 0.1M
2023-07-11 9.70 10.13 9.30 10.07 0.1M
2023-07-10 9.39 9.75 9.11 9.65 0.0M
2023-07-07 9.80 9.80 9.10 9.39 0.0M
2023-07-06 9.35 9.86 9.35 9.54 0.0M
2023-07-05 9.76 9.94 9.38 9.51 0.0M
2023-07-04 9.87 9.97 9.27 9.57 0.0M
2023-07-03 9.60 9.72 9.26 9.72 0.0M
2023-06-30 9.05 9.70 9.05 9.26 0.0M
2023-06-28 9.30 9.80 9.05 9.47 0.0M
2023-06-27 9.79 9.79 9.02 9.41 0.0M
2023-06-26 9.35 9.50 9.23 9.49 0.0M
2023-06-23 9.83 9.83 9.32 9.49 0.0M
2023-06-22 9.98 9.98 9.34 9.51 0.0M
2023-06-21 9.72 9.94 9.23 9.57 0.0M
2023-06-20 9.26 9.98 9.26 9.71 0.0M
2023-06-19 9.21 9.75 9.21 9.58 0.0M
2023-06-16 9.45 9.76 9.29 9.30 0.0M
2023-06-15 9.70 9.85 9.20 9.75 0.0M
2023-06-14 9.85 10.00 9.46 9.56 0.0M
2023-06-13 10.30 10.30 9.64 9.85 0.1M
2023-06-12 9.20 9.82 9.17 9.81 0.1M
2023-06-09 9.10 9.42 8.73 9.36 0.0M
2023-06-08 9.21 9.21 8.80 8.98 0.0M
2023-06-07 9.10 9.10 8.78 8.79 0.0M
2023-06-06 8.99 9.00 8.78 8.79 0.0M
2023-06-05 9.20 9.20 8.51 8.78 0.0M
2023-06-02 8.30 8.80 8.30 8.80 0.0M
2023-06-01 8.99 8.99 8.18 8.39 0.0M
2023-05-31 8.51 8.90 8.41 8.61 0.0M
2023-05-30 8.79 9.10 8.25 8.59 0.0M
2023-05-29 8.77 8.89 8.46 8.67 0.0M
2023-05-26 8.85 8.90 8.43 8.77 0.0M
2023-05-25 8.53 8.97 8.53 8.67 0.0M
2023-05-24 8.72 9.00 8.61 8.79 0.0M
2023-05-23 8.70 8.95 8.70 8.71 0.0M
2023-05-22 8.90 8.90 8.51 8.76 0.0M
2023-05-19 9.10 9.10 8.56 8.84 0.0M
2023-05-18 9.83 9.83 8.97 8.97 0.0M
2023-05-17 9.78 9.78 8.87 9.44 0.1M
2023-05-16 9.32 9.32 9.32 9.32 0.0M
2023-05-15 8.88 8.88 8.88 8.88 0.0M
2023-05-12 8.46 8.46 8.46 8.46 0.0M
2023-05-11 8.06 8.06 8.06 8.06 0.0M
2023-05-10 7.31 7.98 7.31 7.68 0.0M
2023-05-09 8.10 8.10 7.39 7.69 0.0M
2023-05-08 8.09 8.14 7.71 7.76 0.0M
2023-05-05 7.80 8.14 7.62 7.80 0.0M
2023-05-04 8.21 8.21 7.47 7.81 0.0M
2023-05-03 8.33 8.33 7.81 7.86 0.0M
2023-05-02 8.11 8.38 7.70 8.02 0.0M
2023-04-28 8.19 8.19 7.70 7.99 0.0M
2023-04-27 8.24 8.24 7.78 7.86 0.0M
2023-04-26 7.99 8.40 7.71 8.02 0.0M
2023-04-25 8.40 8.40 7.97 8.11 0.0M
2023-04-24 8.40 8.40 7.93 8.24 0.0M
2023-04-21 8.47 8.47 7.80 8.23 0.0M
2023-04-20 8.22 8.22 7.90 8.07 0.0M
2023-04-19 8.23 8.23 7.81 7.88 0.0M
2023-04-18 8.30 8.31 7.80 7.84 0.0M
2023-04-17 8.45 8.50 7.85 7.92 0.0M
2023-04-13 8.85 8.85 8.21 8.26 0.0M
2023-04-12 8.50 8.70 8.02 8.46 0.0M
2023-04-11 8.00 8.32 8.00 8.29 0.0M
2023-04-10 8.31 8.32 7.55 7.93 0.0M
2023-04-06 7.59 7.96 7.59 7.94 0.0M
2023-04-05 7.58 7.61 7.35 7.59 0.0M
2023-04-03 6.70 7.36 6.70 7.25 0.0M
2023-03-31 7.25 7.27 6.76 7.01 0.0M
2023-03-29 7.26 7.26 6.61 6.93 0.0M
2023-03-28 7.51 7.51 6.82 6.94 0.0M
2023-03-27 7.49 7.80 7.12 7.17 0.0M
2023-03-24 7.45 7.81 7.21 7.45 0.0M
2023-03-23 7.05 7.54 7.05 7.49 0.0M
2023-03-22 7.64 7.68 7.15 7.19 0.0M
2023-03-21 7.46 7.75 7.09 7.32 0.0M
2023-03-20 7.50 7.90 7.46 7.46 0.0M
2023-03-17 8.00 8.00 7.61 7.85 0.0M
2023-03-16 7.90 7.95 7.60 7.87 0.0M
2023-03-15 8.20 8.49 7.90 7.93 0.0M
2023-03-14 7.75 8.45 7.71 8.21 0.0M
2023-03-13 8.40 8.60 8.09 8.11 0.0M
2023-03-10 8.40 8.60 8.40 8.51 0.0M
2023-03-09 8.80 8.85 8.41 8.62 0.0M
2023-03-08 8.70 8.97 8.32 8.51 0.0M
2023-03-06 8.89 8.89 8.20 8.74 0.0M
2023-03-03 8.20 8.60 7.83 8.47 0.0M
2023-03-02 8.10 8.49 8.00 8.20 0.0M
2023-03-01 8.19 8.23 7.70 8.10 0.0M
2023-02-28 7.62 8.24 7.61 7.86 0.0M
2023-02-27 8.10 8.62 7.83 7.93 0.0M
2023-02-24 8.15 8.30 7.90 8.22 0.0M
2023-02-23 8.06 8.45 7.66 7.98 0.0M
2023-02-22 8.51 8.70 8.00 8.06 0.0M
2023-02-21 9.05 9.05 8.40 8.41 0.0M
2023-02-20 9.08 9.08 8.30 8.84 0.0M
2023-02-17 8.97 8.97 8.48 8.68 0.0M
2023-02-16 8.40 8.93 8.27 8.79 0.0M
2023-02-15 9.19 9.19 8.36 8.53 0.0M
2023-02-14 9.40 9.40 8.73 8.76 0.0M
2023-02-13 8.99 9.04 8.61 9.02 0.0M
2023-02-10 8.55 9.17 8.55 8.61 0.0M
2023-02-09 8.60 9.20 8.60 8.95 0.0M
2023-02-08 9.40 9.40 8.76 8.92 0.0M
2023-02-07 9.67 9.67 8.96 9.02 0.0M
2023-02-06 9.05 9.45 9.05 9.43 0.0M
2023-02-03 9.68 9.68 9.07 9.12 0.0M
2023-02-02 9.03 9.88 8.99 9.54 0.0M
2023-02-01 9.47 9.64 8.90 9.46 0.0M
2023-01-31 9.63 9.63 8.73 9.28 0.0M
2023-01-30 9.15 9.40 9.01 9.18 0.0M
2023-01-27 9.45 9.77 9.02 9.33 0.0M
2023-01-25 9.50 9.75 9.22 9.45 0.0M
2023-01-24 9.15 9.78 9.13 9.31 0.0M
2023-01-23 9.50 10.00 9.20 9.37 0.0M
2023-01-20 9.84 9.84 9.43 9.59 0.0M
2023-01-19 9.79 9.79 9.34 9.56 0.0M
2023-01-18 10.00 10.00 9.47 9.58 0.0M
2023-01-17 10.00 10.15 9.68 9.83 0.0M
2023-01-16 10.00 10.00 9.75 9.94 0.0M
2023-01-13 10.30 10.30 9.66 9.86 0.0M
2023-01-12 10.20 10.20 9.71 9.95 0.0M
2023-01-11 9.80 10.20 9.50 9.95 0.0M
2023-01-10 10.10 10.29 9.58 9.72 0.0M
2023-01-09 10.19 10.20 9.95 9.96 0.0M
2023-01-06 9.69 9.97 9.31 9.97 0.0M
2023-01-05 9.97 9.97 9.33 9.50 0.0M
2023-01-04 10.33 10.33 9.48 9.56 0.0M
2023-01-03 9.51 10.06 9.51 9.97 0.0M
2023-01-02 9.80 9.82 9.36 9.63 0.0M