E Com Infotech India Ltd (ACCR)

ACCR
🏛️ 인도 →
81.21
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 84.05 84.05 80.00 81.21 0.0M
2025-09-30 84.00 84.00 82.00 82.00 0.0M
2025-09-29 83.00 83.00 80.00 80.00 0.0M
2025-09-26 80.50 80.50 79.99 79.99 0.0M
2025-09-25 82.92 82.92 80.50 80.50 0.0M
2025-09-24 81.34 81.34 78.00 78.98 0.0M
2025-09-23 84.50 84.50 76.46 77.47 0.0M
2025-09-22 73.15 80.50 73.15 80.48 0.0M
2025-09-19 81.00 85.05 77.00 77.00 0.0M
2025-09-18 81.40 85.00 81.00 81.00 0.0M
2025-09-17 82.69 82.69 81.40 81.40 0.0M
2025-09-16 81.88 81.88 75.00 79.25 0.0M
2025-09-15 71.25 78.50 71.25 77.99 0.0M
2025-09-12 75.00 75.00 75.00 75.00 0.0M
2025-09-10 78.60 82.40 78.60 78.60 0.0M
2025-09-09 78.60 78.60 78.50 78.60 0.0M
2025-09-08 74.86 74.86 74.86 74.86 0.0M
2025-09-05 71.30 71.30 71.30 71.30 0.0M
2025-09-04 65.00 67.91 65.00 67.91 0.0M
2025-09-02 66.00 66.00 64.68 64.68 0.0M
2025-09-01 66.00 66.00 66.00 66.00 0.0M
2025-08-29 68.01 68.01 64.61 64.61 0.0M
2025-08-26 68.00 68.34 68.00 68.01 0.0M
2025-08-25 68.00 68.00 68.00 68.00 0.0M
2025-08-21 69.25 69.25 65.79 68.00 0.0M
2025-08-19 66.03 69.33 66.03 69.25 0.0M
2025-08-18 66.03 66.03 66.03 66.03 0.0M
2025-08-14 69.50 69.50 69.50 69.50 0.0M
2025-08-13 73.20 73.20 73.15 73.15 0.0M
2025-08-12 77.00 77.00 77.00 77.00 0.0M
2025-08-11 79.73 79.73 79.73 79.73 0.0M
2025-08-06 79.74 79.74 79.74 79.74 0.0M
2025-08-05 79.50 79.74 79.50 79.74 0.0M
2025-08-04 76.00 76.00 75.95 75.95 0.0M
2025-08-01 72.88 72.88 72.88 72.88 0.0M
2025-07-31 62.97 69.50 62.97 69.50 0.0M
2025-07-30 63.30 66.28 63.30 66.28 0.0M
2025-07-28 67.24 67.24 66.00 66.62 0.0M
2025-07-25 70.00 73.35 66.38 67.24 0.0M
2025-07-24 67.00 69.87 66.50 69.87 0.0M
2025-07-23 66.50 66.55 66.50 66.55 0.0M
2025-07-22 72.50 72.50 70.00 70.00 0.0M
2025-07-21 75.20 79.00 71.54 73.00 0.0M
2025-07-18 75.30 75.30 75.30 75.30 0.0M
2025-07-17 75.20 83.00 75.20 75.30 0.0M
2025-07-16 82.00 86.40 78.26 79.15 0.0M
2025-07-15 84.50 84.50 82.37 82.37 0.0M
2025-07-14 92.26 92.26 83.48 86.70 0.0M
2025-07-11 87.87 87.87 87.87 87.87 0.0M
2025-07-10 87.00 87.00 87.00 87.00 0.0M
2025-06-26 89.50 89.50 84.03 87.00 0.0M
2025-06-18 88.50 88.50 88.45 88.45 0.0M
2025-06-13 86.03 90.55 86.03 90.55 0.0M
2025-06-12 90.55 90.55 90.55 90.55 0.0M
2025-06-11 90.60 90.60 90.60 90.60 0.0M
2025-06-10 90.60 90.60 90.60 90.60 0.0M
2025-06-09 90.60 90.60 90.60 90.60 0.0M
2025-06-04 92.00 92.00 90.63 90.63 0.0M
2025-06-03 95.40 95.40 95.40 95.40 0.0M
2025-06-02 96.45 96.45 96.45 96.45 0.0M
2025-05-28 96.45 96.45 96.45 96.45 0.0M
2025-05-27 96.45 96.45 96.45 96.45 0.0M
2025-05-26 97.46 97.46 96.45 96.45 0.0M
2025-05-23 87.56 96.50 87.56 96.47 0.0M
2025-05-22 92.16 92.16 83.40 92.16 0.0M
2025-05-21 83.61 87.78 83.61 87.78 0.0M
2025-05-20 81.00 83.60 81.00 83.60 0.0M
2025-05-19 79.60 79.62 79.60 79.62 0.0M
2025-05-16 75.83 75.83 75.83 75.83 0.0M
2025-05-15 72.22 72.22 72.22 72.22 0.0M
2025-05-14 68.79 68.79 68.79 68.79 0.0M
2025-05-12 65.52 65.52 65.52 65.52 0.0M
2025-05-09 68.68 68.68 62.40 62.40 0.0M
2025-05-08 67.72 67.72 65.68 65.68 0.0M
2025-05-07 67.72 67.72 67.72 67.72 0.0M
2025-05-06 64.50 64.50 64.50 64.50 0.0M
2025-05-05 64.50 64.50 64.50 64.50 0.0M
2025-05-02 64.99 64.99 64.99 64.99 0.0M
2025-04-30 68.41 68.41 68.41 68.41 0.0M
2025-04-29 71.75 71.85 71.75 71.81 0.0M
2025-04-28 75.52 75.52 75.52 75.52 0.0M
2025-04-25 79.49 79.49 79.49 79.49 0.0M
2025-04-24 83.13 89.00 83.13 83.67 0.0M
2025-04-23 83.13 87.50 83.13 87.50 0.0M
2025-04-22 87.50 87.50 87.50 87.50 0.0M
2025-04-11 84.00 87.50 84.00 87.50 0.0M
2025-04-09 84.00 84.00 84.00 84.00 0.0M
2025-04-08 82.00 83.00 80.00 80.00 0.0M
2025-04-04 83.00 83.00 82.00 82.00 0.0M
2025-04-03 83.00 83.00 83.00 83.00 0.0M
2025-04-02 84.30 84.30 84.30 84.30 0.0M
2025-04-01 82.00 84.30 82.00 84.30 0.0M
2025-03-28 84.29 84.29 84.29 84.29 0.0M
2025-03-27 80.09 84.30 80.09 84.29 0.0M
2025-03-26 80.32 84.33 80.32 84.30 0.0M
2025-03-25 76.50 80.32 76.50 80.32 0.0M
2025-03-24 73.87 77.00 70.53 76.50 0.0M
2025-03-21 78.14 82.04 74.24 74.24 0.0M
2025-03-20 78.40 78.41 78.00 78.14 0.0M
2025-03-19 78.05 80.35 74.68 74.68 0.0M
2025-03-18 79.21 79.21 71.67 78.61 0.0M
2025-03-17 78.05 78.05 74.15 75.44 0.0M
2025-03-13 78.05 78.05 78.05 78.05 0.0M
2025-03-12 78.05 78.05 78.05 78.05 0.0M
2025-03-11 78.05 78.05 78.05 78.05 0.0M
2025-03-10 73.00 74.34 67.26 74.34 0.0M
2025-03-07 70.82 70.82 64.08 70.80 0.0M
2025-03-06 74.55 74.55 67.45 67.45 0.0M
2025-03-05 71.00 71.00 71.00 71.00 0.0M
2025-03-04 74.73 74.73 74.73 74.73 0.0M
2025-03-03 78.66 82.80 78.66 78.66 0.0M
2025-02-28 85.00 85.00 82.80 82.80 0.0M
2025-02-27 83.00 87.15 83.00 87.15 0.0M
2025-02-25 79.49 83.67 79.49 83.00 0.0M
2025-02-24 88.95 88.95 83.67 83.67 0.0M
2025-02-21 88.07 88.07 83.67 88.07 0.0M
2025-02-20 88.07 88.07 88.07 88.07 0.0M
2025-02-18 92.70 92.70 92.70 92.70 0.0M
2025-02-17 92.00 92.70 92.00 92.70 0.0M
2025-02-14 92.70 92.70 92.70 92.70 0.0M
2025-02-13 97.02 97.02 88.35 88.35 0.0M
2025-02-12 88.35 92.40 88.35 92.40 0.0M
2025-02-11 88.35 88.35 88.35 88.35 0.0M
2025-02-10 88.35 90.00 88.35 88.35 0.0M
2025-02-03 88.35 93.00 88.35 93.00 0.0M
2025-01-27 93.00 93.00 93.00 93.00 0.0M
2025-01-20 88.78 93.00 88.78 93.00 0.0M
2025-01-13 95.55 95.55 90.78 93.45 0.0M
2025-01-06 91.70 95.55 91.70 95.55 0.0M