Eimco Elecon India Ltd

EIMC
🏛️ 인도 →
1,808.10
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
2021-12-31 333.80 336.25 333.75 335.00 0.0M
2021-12-30 332.80 336.80 330.10 333.35 0.0M
2021-12-29 334.00 344.05 332.20 333.60 0.0M
2021-12-28 333.70 342.40 331.50 333.20 0.0M
2021-12-27 322.55 337.85 322.55 331.10 0.0M
2021-12-24 335.20 335.20 329.50 332.65 0.0M
2021-12-23 339.40 343.35 334.05 337.55 0.0M
2021-12-22 327.40 347.00 327.40 336.50 0.0M
2021-12-21 339.75 339.75 322.05 322.05 0.0M
2021-12-20 345.05 353.00 335.30 337.05 0.0M
2021-12-17 350.20 351.25 347.25 347.35 0.0M
2021-12-16 355.50 355.50 348.00 348.70 0.0M
2021-12-15 355.15 355.50 351.00 352.45 0.0M
2021-12-14 356.55 357.20 347.95 351.50 0.0M
2021-12-13 355.05 356.00 354.25 356.00 0.0M
2021-12-10 353.75 356.30 351.15 351.95 0.0M
2021-12-09 356.80 358.00 354.70 355.35 0.0M
2021-12-08 357.70 359.95 351.10 353.45 0.0M
2021-12-07 372.95 372.95 348.65 356.80 0.0M
2021-12-06 361.95 364.00 350.00 353.15 0.0M
2021-12-03 358.95 359.00 358.60 358.90 0.0M
2021-12-02 352.05 361.90 351.95 358.00 0.0M
2021-12-01 364.20 364.30 352.05 357.85 0.0M
2021-11-30 363.75 363.75 355.00 355.00 0.0M
2021-11-29 361.45 366.50 345.35 351.60 0.0M
2021-11-26 361.35 364.70 355.00 359.90 0.0M
2021-11-25 364.35 368.00 362.85 364.45 0.0M
2021-11-24 364.80 381.80 364.80 367.75 0.0M
2021-11-23 367.75 370.25 354.30 362.60 0.0M
2021-11-22 377.40 378.75 365.05 370.05 0.0M
2021-11-18 383.70 383.70 372.30 373.45 0.0M
2021-11-17 390.90 391.45 380.00 381.50 0.0M
2021-11-16 386.00 394.85 383.00 389.95 0.0M
2021-11-15 394.40 394.40 382.85 389.45 0.0M
2021-11-12 393.80 393.80 388.00 389.85 0.0M
2021-11-11 396.00 396.00 386.90 387.40 0.0M
2021-11-10 390.70 396.30 390.65 396.25 0.0M
2021-11-09 395.90 396.35 390.05 391.25 0.0M
2021-11-08 395.70 403.00 391.20 392.60 0.0M
2021-11-04 391.70 399.35 380.80 397.85 0.0M
2021-11-03 390.80 395.45 389.60 391.65 0.0M
2021-11-02 393.80 395.95 386.95 392.40 0.0M
2021-11-01 399.90 399.90 385.00 389.85 0.0M
2021-10-29 392.55 392.55 385.00 388.15 0.0M
2021-10-28 395.35 395.35 388.65 390.85 0.0M
2021-10-27 404.05 415.30 396.00 399.30 0.0M
2021-10-26 400.05 407.30 391.70 406.30 0.0M
2021-10-25 406.60 407.20 393.65 397.40 0.0M
2021-10-22 411.75 412.00 392.20 399.85 0.0M
2021-10-21 415.80 427.10 403.00 412.15 0.0M
2021-10-20 391.05 404.70 385.15 393.40 0.0M
2021-10-19 407.00 407.00 391.20 393.50 0.0M
2021-10-18 473.00 473.00 393.05 405.00 0.0M
2021-10-14 400.20 409.00 393.30 395.10 0.0M
2021-10-13 401.05 405.85 394.40 400.15 0.0M
2021-10-12 407.50 408.15 398.00 399.40 0.0M
2021-10-11 412.80 412.80 391.95 400.75 0.0M
2021-10-08 411.20 417.00 396.00 400.50 0.0M
2021-10-07 389.60 409.30 389.60 406.00 0.0M
2021-10-06 394.40 398.40 388.00 391.55 0.0M
2021-10-05 392.90 397.05 386.75 389.20 0.0M
2021-10-04 391.55 399.05 382.25 390.05 0.0M
2021-10-01 413.60 413.60 384.90 388.55 0.0M
2021-09-30 414.10 423.95 405.00 410.60 0.0M
2021-09-29 385.70 407.00 373.95 401.50 0.0M
2021-09-28 392.90 392.95 377.95 387.80 0.0M
2021-09-27 396.05 396.05 384.50 387.50 0.0M
2021-09-24 404.65 404.65 395.75 396.00 0.0M
2021-09-23 404.00 412.00 400.10 400.10 0.0M
2021-09-22 399.25 403.90 392.15 398.60 0.0M
2021-09-21 394.20 395.00 392.00 395.00 0.0M
2021-09-20 402.85 407.00 390.00 390.25 0.0M
2021-09-17 411.65 414.70 399.40 403.00 0.0M
2021-09-16 416.10 423.40 405.30 407.20 0.0M
2021-09-15 414.90 422.15 410.00 412.15 0.0M
2021-09-14 413.15 427.50 407.65 415.40 0.0M
2021-09-13 402.00 420.00 402.00 414.85 0.0M
2021-09-09 400.95 421.75 398.70 410.75 0.0M
2021-09-08 401.05 409.45 394.00 399.95 0.0M
2021-09-07 404.95 405.45 402.00 402.05 0.0M
2021-09-06 408.15 409.50 402.85 405.05 0.0M
2021-09-03 409.50 410.00 403.20 405.50 0.0M
2021-09-02 410.80 413.35 405.05 407.70 0.0M
2021-09-01 407.65 442.00 402.95 406.65 0.0M
2021-08-31 415.00 417.95 409.00 410.50 0.0M
2021-08-30 423.70 436.00 412.75 415.00 0.0M
2021-08-27 418.15 420.45 410.00 415.40 0.0M
2021-08-26 402.00 438.00 402.00 414.65 0.0M
2021-08-25 411.75 436.00 411.75 416.20 0.0M
2021-08-24 408.10 418.00 402.30 415.55 0.0M
2021-08-23 415.30 422.95 401.05 413.15 0.0M
2021-08-20 460.00 460.00 411.60 415.10 0.0M
2021-08-18 407.80 473.00 390.00 460.20 0.0M
2021-08-17 409.10 410.15 400.80 401.20 0.0M
2021-08-16 431.65 431.65 400.50 403.55 0.0M
2021-08-13 429.35 440.65 424.95 425.40 0.0M
2021-08-12 420.05 432.35 420.00 425.55 0.0M
2021-08-11 422.00 424.35 397.00 412.40 0.0M
2021-08-10 440.80 450.75 397.50 425.35 0.0M
2021-08-09 439.25 446.00 432.55 434.15 0.0M
2021-08-06 443.95 450.10 435.45 436.35 0.0M
2021-08-05 450.50 459.00 438.80 450.00 0.0M
2021-08-04 468.30 470.40 457.85 458.00 0.0M
2021-08-03 467.85 475.00 463.65 467.85 0.0M
2021-08-02 467.60 469.95 460.95 463.15 0.0M
2021-07-30 469.55 474.00 456.60 459.05 0.0M
2021-07-29 463.00 482.35 463.00 471.70 0.0M
2021-07-28 481.55 487.00 470.60 476.35 0.0M
2021-07-27 461.00 492.25 461.00 474.70 0.0M
2021-07-26 489.65 490.05 470.95 474.20 0.0M
2021-07-23 490.95 499.10 478.00 480.10 0.0M
2021-07-22 472.00 504.00 472.00 492.75 0.0M
2021-07-20 495.00 512.00 478.95 494.70 0.0M
2021-07-19 527.95 527.95 506.50 509.60 0.0M
2021-07-16 471.65 517.35 470.00 498.65 0.0M
2021-07-15 477.05 480.30 468.65 470.35 0.0M
2021-07-14 485.85 486.00 471.80 473.70 0.0M
2021-07-13 493.00 500.05 471.85 478.60 0.0M
2021-07-12 490.30 498.30 479.00 486.65 0.0M
2021-07-09 491.60 504.50 488.50 490.35 0.0M
2021-07-08 503.10 510.05 482.05 487.90 0.0M
2021-07-07 499.00 525.00 480.95 499.30 0.0M
2021-07-06 521.05 526.70 482.50 489.45 0.0M
2021-07-05 498.40 539.75 498.40 519.50 0.0M
2021-07-02 405.50 470.00 405.50 449.80 0.0M
2021-07-01 410.00 429.00 395.00 412.45 0.0M
2021-06-30 365.00 440.25 365.00 405.15 0.0M
2021-06-29 362.10 375.00 362.10 366.90 0.0M
2021-06-28 375.00 379.40 364.95 367.40 0.0M
2021-06-25 378.60 379.30 363.00 368.70 0.0M
2021-06-24 369.35 380.20 368.95 374.35 0.0M
2021-06-23 371.50 382.30 371.50 378.10 0.0M
2021-06-22 380.00 380.00 372.25 374.50 0.0M
2021-06-21 371.70 379.55 370.75 377.70 0.0M
2021-06-18 384.90 385.00 368.15 372.50 0.0M
2021-06-17 382.00 386.00 380.85 382.10 0.0M
2021-06-16 385.85 400.00 375.95 380.55 0.0M
2021-06-15 391.60 394.00 379.25 382.45 0.0M
2021-06-14 377.00 387.95 373.95 385.25 0.0M
2021-06-11 399.10 399.10 372.95 380.25 0.0M
2021-06-10 377.00 398.00 373.95 381.80 0.0M
2021-06-09 383.70 389.55 377.00 379.75 0.0M
2021-06-08 388.20 389.00 376.50 380.85 0.0M
2021-06-07 390.05 393.00 376.75 379.15 0.0M
2021-06-04 395.00 400.00 382.00 386.20 0.0M
2021-06-03 362.00 394.40 361.35 389.90 0.0M
2021-06-02 362.00 369.00 353.95 359.25 0.0M
2021-06-01 372.10 379.50 353.00 362.35 0.0M
2021-05-31 371.40 372.00 365.80 369.30 0.0M
2021-05-28 355.00 390.50 348.50 362.95 0.0M
2021-05-27 361.05 361.05 350.00 354.95 0.0M
2021-05-26 351.00 355.95 347.50 352.20 0.0M
2021-05-25 350.85 358.85 350.00 351.00 0.0M
2021-05-24 347.90 358.85 347.90 351.55 0.0M
2021-05-21 355.35 355.35 345.35 347.90 0.0M
2021-05-20 357.45 357.45 346.00 346.15 0.0M
2021-05-19 354.00 355.70 346.95 353.90 0.0M
2021-05-18 349.00 362.00 344.30 354.30 0.0M
2021-05-17 350.00 361.30 335.60 356.35 0.0M
2021-05-14 350.30 371.00 346.00 350.00 0.0M
2021-05-12 367.70 374.00 360.95 372.50 0.0M
2021-05-11 367.55 369.80 365.10 368.00 0.0M
2021-05-10 363.45 376.90 363.45 366.45 0.0M
2021-05-07 370.30 373.00 367.50 367.90 0.0M
2021-05-06 360.15 375.00 358.00 366.80 0.0M
2021-05-05 337.75 361.30 337.75 356.85 0.0M
2021-05-04 344.80 344.80 329.00 330.65 0.0M
2021-05-03 337.55 350.50 335.50 339.75 0.0M
2021-04-30 337.70 345.30 334.00 343.00 0.0M
2021-04-29 343.65 372.00 340.00 343.50 0.0M
2021-04-28 344.00 349.00 341.60 348.00 0.0M
2021-04-27 333.00 336.30 331.75 336.30 0.0M
2021-04-26 343.00 343.00 333.00 333.60 0.0M
2021-04-23 332.00 340.00 328.75 334.30 0.0M
2021-04-22 343.50 343.50 329.75 333.65 0.0M
2021-04-20 330.45 338.45 327.60 337.00 0.0M
2021-04-19 337.95 337.95 324.00 328.70 0.0M
2021-04-16 331.95 340.20 330.45 337.05 0.0M
2021-04-15 333.00 338.30 330.95 338.30 0.0M
2021-04-13 335.50 340.10 327.05 334.00 0.0M
2021-04-12 335.00 337.35 317.00 322.35 0.0M
2021-04-09 341.50 351.00 335.00 339.85 0.0M
2021-04-08 336.00 340.80 332.00 338.05 0.0M
2021-04-07 336.45 347.50 329.00 331.25 0.0M
2021-04-06 330.35 360.35 329.40 341.00 0.0M
2021-04-05 345.20 352.55 330.75 337.20 0.0M
2021-04-01 336.20 344.80 328.15 338.20 0.0M
2021-03-31 335.00 350.60 324.65 335.35 0.0M
2021-03-30 355.00 362.00 334.70 335.00 0.0M
2021-03-26 340.50 349.00 338.05 338.05 0.0M
2021-03-25 338.35 338.35 320.00 329.55 0.0M
2021-03-24 335.00 335.00 330.00 330.15 0.0M
2021-03-23 338.65 347.35 336.90 338.15 0.0M
2021-03-22 340.00 343.15 335.00 337.20 0.0M
2021-03-19 332.00 341.10 328.00 334.30 0.0M
2021-03-18 340.85 354.15 339.00 344.00 0.0M
2021-03-17 345.35 349.55 344.50 346.60 0.0M
2021-03-16 355.60 360.55 346.00 346.00 0.0M
2021-03-15 370.70 370.70 348.70 360.20 0.0M
2021-03-12 374.85 374.85 357.00 357.00 0.0M
2021-03-10 372.00 380.90 358.75 374.95 0.0M
2021-03-09 365.75 380.55 359.00 372.25 0.0M
2021-03-08 362.30 382.70 362.30 365.95 0.0M
2021-03-05 347.85 367.65 347.85 362.30 0.0M
2021-03-04 356.95 356.95 350.45 351.50 0.0M
2021-03-03 349.60 355.00 344.00 350.15 0.0M
2021-03-02 347.80 347.80 346.65 346.65 0.0M
2021-03-01 349.95 349.95 336.25 345.00 0.0M
2021-02-26 338.00 346.10 335.85 343.60 0.0M
2021-02-25 337.40 348.70 332.95 339.80 0.0M
2021-02-24 347.10 347.65 331.00 338.60 0.0M
2021-02-23 353.75 354.00 339.20 340.75 0.0M
2021-02-22 360.00 360.00 343.20 347.10 0.0M
2021-02-19 367.20 367.25 350.95 353.60 0.0M
2021-02-18 355.30 377.80 355.30 360.20 0.0M
2021-02-17 359.95 373.60 359.95 360.00 0.0M
2021-02-16 366.55 377.75 362.95 367.75 0.0M
2021-02-15 375.30 384.30 366.65 369.20 0.0M
2021-02-12 374.15 394.30 370.65 385.45 0.0M
2021-02-11 360.70 385.00 354.00 379.70 0.0M
2021-02-10 358.65 365.70 346.90 357.65 0.0M
2021-02-09 368.00 368.00 349.00 360.05 0.0M
2021-02-08 371.05 379.10 354.85 359.95 0.0M
2021-02-05 347.85 374.00 347.85 365.15 0.0M
2021-02-04 350.00 360.15 342.55 354.35 0.0M
2021-02-03 347.75 355.25 340.00 350.85 0.0M
2021-02-02 324.00 335.60 322.75 335.60 0.0M
2021-02-01 343.85 345.25 308.95 316.60 0.0M
2021-01-29 326.30 335.80 323.35 332.70 0.0M
2021-01-28 321.00 338.20 321.00 332.30 0.0M
2021-01-27 325.00 340.55 325.00 334.35 0.0M
2021-01-25 343.45 343.45 327.00 329.10 0.0M
2021-01-22 354.95 354.95 339.00 340.20 0.0M
2021-01-21 350.00 357.00 345.50 351.05 0.0M
2021-01-20 347.80 360.70 347.80 351.00 0.0M
2021-01-19 345.80 358.40 345.80 355.95 0.0M
2021-01-18 353.00 359.40 342.00 344.05 0.0M
2021-01-15 360.00 364.95 344.80 349.80 0.0M
2021-01-14 364.30 372.50 361.90 361.90 0.0M
2021-01-13 377.90 377.90 353.00 367.90 0.0M
2021-01-12 379.80 379.80 375.00 375.00 0.0M
2021-01-11 376.00 378.00 363.30 370.20 0.0M
2021-01-08 377.50 383.30 371.00 372.60 0.0M
2021-01-07 379.90 385.00 373.70 378.20 0.0M
2021-01-06 423.00 423.00 370.45 379.60 0.0M
2021-01-05 347.70 409.55 341.80 388.30 0.0M
2021-01-04 337.00 344.90 335.30 341.30 0.0M
2021-01-01 335.00 345.00 335.00 338.35 0.0M