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
2023-12-29 1,630.00 1,630.00 1,591.25 1,597.40 0.0M
2023-12-28 1,665.00 1,667.00 1,610.00 1,623.20 0.0M
2023-12-27 1,713.60 1,713.60 1,598.00 1,628.65 0.0M
2023-12-26 1,714.65 1,714.65 1,677.00 1,681.15 0.0M
2023-12-22 1,679.95 1,741.00 1,679.95 1,714.60 0.0M
2023-12-21 1,697.95 1,701.70 1,630.00 1,658.15 0.0M
2023-12-20 1,716.55 1,826.90 1,665.05 1,670.40 0.0M
2023-12-19 1,749.95 1,761.00 1,720.25 1,750.05 0.0M
2023-12-18 1,726.00 1,799.85 1,726.00 1,756.45 0.0M
2023-12-15 1,750.00 1,799.95 1,700.00 1,726.00 0.0M
2023-12-14 1,870.95 1,871.00 1,750.00 1,758.45 0.0M
2023-12-13 1,795.85 1,849.00 1,723.50 1,800.45 0.0M
2023-12-12 1,800.00 1,850.00 1,795.85 1,796.00 0.0M
2023-12-11 1,787.35 1,795.85 1,690.05 1,795.85 0.0M
2023-12-08 1,690.15 1,729.00 1,680.05 1,710.35 0.0M
2023-12-07 1,714.90 1,730.00 1,652.00 1,690.15 0.0M
2023-12-06 1,700.00 1,725.00 1,680.00 1,693.30 0.0M
2023-12-05 1,825.00 1,825.00 1,700.00 1,754.30 0.0M
2023-12-04 1,770.75 1,819.80 1,725.00 1,767.00 0.0M
2023-12-01 1,723.45 1,824.90 1,697.20 1,766.40 0.0M
2023-11-30 1,741.05 1,802.05 1,678.95 1,717.50 0.0M
2023-11-29 1,807.00 1,899.00 1,731.95 1,775.50 0.0M
2023-11-28 1,734.95 1,748.15 1,687.85 1,748.15 0.0M
2023-11-24 1,488.95 1,589.25 1,488.95 1,589.25 0.0M
2023-11-23 1,457.00 1,460.00 1,427.70 1,444.80 0.0M
2023-11-22 1,462.95 1,481.05 1,445.65 1,462.90 0.0M
2023-11-21 1,516.50 1,531.50 1,455.75 1,462.55 0.0M
2023-11-20 1,522.15 1,553.05 1,520.15 1,524.85 0.0M
2023-11-17 1,564.95 1,579.50 1,494.65 1,530.25 0.0M
2023-11-16 1,586.25 1,605.25 1,512.00 1,538.10 0.0M
2023-11-15 1,550.00 1,586.75 1,476.45 1,555.15 0.0M
2023-11-13 1,538.95 1,549.00 1,479.95 1,532.25 0.0M
2023-11-12 1,455.80 1,531.45 1,440.95 1,525.00 0.0M
2023-11-10 1,434.50 1,478.00 1,416.35 1,423.95 0.0M
2023-11-09 1,482.80 1,544.00 1,407.50 1,425.75 0.0M
2023-11-08 1,495.00 1,514.75 1,445.40 1,472.30 0.0M
2023-11-07 1,374.65 1,504.75 1,374.60 1,485.00 0.0M
2023-11-06 1,405.25 1,447.40 1,375.00 1,389.00 0.0M
2023-11-03 1,467.10 1,467.10 1,356.80 1,369.80 0.0M
2023-11-02 1,472.15 1,473.55 1,420.00 1,438.30 0.0M
2023-11-01 1,487.95 1,511.50 1,441.40 1,448.95 0.0M
2023-10-31 1,490.00 1,541.15 1,438.50 1,458.80 0.0M
2023-10-30 1,333.20 1,500.45 1,320.65 1,473.25 0.0M
2023-10-27 1,399.00 1,466.00 1,337.50 1,364.05 0.0M
2023-10-26 1,405.05 1,425.00 1,321.00 1,396.65 0.0M
2023-10-25 1,435.00 1,456.00 1,363.50 1,389.05 0.0M
2023-10-23 1,563.95 1,564.00 1,430.60 1,435.25 0.0M
2023-10-20 1,599.00 1,603.90 1,505.85 1,505.85 0.0M
2023-10-19 1,648.95 1,650.00 1,559.85 1,585.10 0.0M
2023-10-18 1,642.95 1,676.60 1,555.50 1,631.50 0.0M
2023-10-17 1,414.95 1,524.20 1,340.40 1,524.20 0.0M
2023-10-16 1,424.00 1,470.00 1,336.00 1,385.65 0.0M
2023-10-13 1,219.95 1,460.75 1,219.90 1,416.95 0.0M
2023-10-12 1,230.95 1,260.00 1,225.35 1,246.95 0.0M
2023-10-11 1,205.95 1,275.00 1,140.00 1,217.30 0.0M
2023-10-10 1,095.40 1,176.80 1,095.40 1,165.40 0.0M
2023-10-09 1,029.95 1,107.00 998.60 1,090.40 0.0M
2023-10-06 982.40 982.40 977.65 982.40 0.0M
2023-10-05 903.75 935.65 903.75 935.65 0.0M
2023-10-04 893.00 899.00 877.50 891.10 0.0M
2023-10-03 918.95 918.95 858.05 876.80 0.0M
2023-09-29 894.00 925.35 847.10 900.25 0.0M
2023-09-28 869.55 894.00 867.90 881.30 0.0M
2023-09-27 815.10 871.95 810.05 868.35 0.0M
2023-09-26 842.80 846.00 830.00 830.45 0.0M
2023-09-25 841.10 856.10 826.00 827.15 0.0M
2023-09-22 896.25 920.00 837.95 839.30 0.0M
2023-09-21 903.80 905.00 864.95 882.05 0.0M
2023-09-20 848.85 881.15 841.35 866.60 0.0M
2023-09-18 854.90 869.45 827.00 839.20 0.0M
2023-09-15 899.60 899.60 854.90 854.90 0.0M
2023-09-14 890.80 897.50 873.80 883.40 0.0M
2023-09-13 870.00 882.05 860.05 866.05 0.0M
2023-09-12 977.00 977.00 905.30 905.30 0.0M
2023-09-11 919.00 965.00 919.00 952.90 0.0M
2023-09-08 905.00 934.00 893.00 919.60 0.0M
2023-09-07 849.50 893.00 849.50 893.00 0.0M
2023-09-06 890.00 890.00 850.50 850.50 0.0M
2023-09-05 850.00 892.55 850.00 886.00 0.0M
2023-09-04 821.10 881.05 821.10 850.05 0.0M
2023-09-01 900.00 908.40 823.50 863.10 0.0M
2023-08-31 840.00 873.00 840.00 866.70 0.0M
2023-08-30 814.90 831.50 776.05 831.45 0.0M
2023-08-29 785.00 791.95 780.00 791.95 0.0M
2023-08-28 754.25 754.25 711.00 754.25 0.0M
2023-08-25 720.00 720.00 718.35 718.35 0.0M
2023-08-24 733.00 745.00 733.00 733.00 0.0M
2023-08-23 732.60 740.00 732.60 733.00 0.0M
2023-08-22 725.00 748.95 725.00 746.90 0.0M
2023-08-21 732.50 734.55 732.50 734.55 0.0M
2023-08-18 731.25 745.00 731.25 745.00 0.0M
2023-08-17 745.00 745.00 731.00 745.00 0.0M
2023-08-16 740.00 745.00 740.00 745.00 0.0M
2023-08-14 734.05 734.05 730.40 734.00 0.0M
2023-08-11 736.00 745.20 736.00 745.20 0.0M
2023-08-10 752.00 754.80 750.00 750.00 0.0M
2023-08-09 750.00 752.00 740.00 740.00 0.0M
2023-08-08 734.95 738.00 730.25 738.00 0.0M
2023-08-07 710.00 735.90 710.00 735.00 0.0M
2023-08-04 720.00 725.00 720.00 721.50 0.0M
2023-08-03 730.00 730.00 725.05 725.05 0.0M
2023-08-02 754.00 754.00 739.80 739.80 0.0M
2023-08-01 759.90 759.90 754.80 754.80 0.0M
2023-07-31 769.05 770.20 768.00 770.20 0.0M
2023-07-28 767.00 768.00 760.00 768.00 0.0M
2023-07-27 740.00 764.95 740.00 764.95 0.0M
2023-07-26 765.00 765.00 754.80 754.80 0.0M
2023-07-25 770.60 770.60 770.20 770.20 0.0M
2023-07-24 798.00 798.00 785.90 785.90 0.0M
2023-07-21 785.00 814.60 739.05 801.90 0.0M
2023-07-20 786.65 786.70 760.00 775.85 0.0M
2023-07-19 721.00 749.25 715.00 749.25 0.0M
2023-07-18 690.80 721.55 690.80 713.60 0.0M
2023-07-17 656.70 687.20 645.05 687.20 0.0M
2023-07-14 657.10 659.00 633.00 654.50 0.0M
2023-07-13 686.10 686.10 663.40 663.40 0.0M
2023-07-12 704.80 710.00 656.00 698.30 0.0M
2023-07-11 640.65 708.00 640.65 690.05 0.0M
2023-07-10 650.00 674.35 641.50 674.35 0.0M
2023-07-07 644.50 645.00 631.25 642.25 0.0M
2023-07-06 630.10 644.65 630.00 644.05 0.0M
2023-07-05 645.00 656.00 620.00 635.55 0.0M
2023-07-04 610.65 640.00 600.00 636.70 0.0M
2023-07-03 600.80 609.75 591.00 609.75 0.0M
2023-06-30 610.00 610.20 595.00 595.85 0.0M
2023-06-28 593.25 626.00 593.25 605.55 0.0M
2023-06-27 599.00 614.80 580.20 599.30 0.0M
2023-06-26 590.75 601.00 590.75 599.30 0.0M
2023-06-23 591.60 597.85 588.00 590.75 0.0M
2023-06-22 605.00 605.00 587.50 591.90 0.0M
2023-06-21 620.00 620.00 601.00 602.40 0.0M
2023-06-20 589.10 623.95 589.10 621.90 0.0M
2023-06-19 613.10 623.90 592.00 594.25 0.0M
2023-06-16 631.00 631.00 617.10 621.10 0.0M
2023-06-15 641.50 641.50 611.35 637.90 0.0M
2023-06-14 649.00 649.95 626.25 638.10 0.0M
2023-06-13 650.00 680.00 631.20 657.00 0.0M
2023-06-12 624.80 650.45 619.50 650.00 0.0M
2023-06-09 588.10 619.50 588.10 619.50 0.0M
2023-06-08 587.75 590.00 577.50 590.00 0.0M
2023-06-07 585.00 588.00 566.10 582.50 0.0M
2023-06-06 592.35 592.40 576.00 580.00 0.0M
2023-06-05 602.25 605.00 581.40 593.65 0.0M
2023-06-02 602.00 615.70 599.00 612.00 0.0M
2023-06-01 607.00 610.00 593.00 597.25 0.0M
2023-05-31 623.00 631.00 607.20 610.00 0.0M
2023-05-30 580.00 606.40 580.00 606.40 0.0M
2023-05-29 598.00 600.00 574.75 577.55 0.0M
2023-05-26 605.50 612.95 585.60 599.00 0.0M
2023-05-25 602.00 605.00 573.45 587.00 0.0M
2023-05-24 633.00 634.00 601.10 602.15 0.0M
2023-05-23 610.00 650.00 601.00 632.70 0.0M
2023-05-22 642.95 643.00 621.00 625.50 0.0M
2023-05-19 681.85 685.00 640.00 657.05 0.0M
2023-05-18 668.50 698.00 659.05 675.20 0.0M
2023-05-17 657.30 670.40 650.00 666.85 0.0M
2023-05-16 689.75 694.80 645.60 654.80 0.0M
2023-05-15 669.95 691.00 650.90 670.40 0.0M
2023-05-12 655.05 678.00 632.70 636.55 0.0M
2023-05-11 593.25 644.75 584.75 644.75 0.0M
2023-05-10 598.90 600.00 564.50 586.15 0.0M
2023-05-09 609.90 622.90 585.00 586.50 0.0M
2023-05-08 608.80 617.95 593.10 598.45 0.0M
2023-05-05 638.00 640.00 590.00 604.65 0.0M
2023-05-04 557.10 622.40 557.10 622.40 0.0M
2023-05-03 562.05 584.90 550.50 565.85 0.0M
2023-05-02 600.00 601.00 556.60 564.50 0.0M
2023-04-28 625.05 630.05 588.10 595.95 0.0M
2023-04-27 540.00 594.25 530.30 594.25 0.0M
2023-04-26 576.10 578.80 537.55 540.25 0.0M
2023-04-25 529.85 559.20 522.00 559.20 0.1M
2023-04-24 400.15 466.00 395.90 466.00 0.0M
2023-04-21 400.05 401.00 384.00 388.35 0.0M
2023-04-20 413.70 413.70 395.55 400.50 0.0M
2023-04-19 409.70 417.85 397.95 406.35 0.0M
2023-04-18 396.00 410.00 393.40 407.10 0.0M
2023-04-17 396.75 402.85 387.05 399.00 0.0M
2023-04-13 390.05 396.75 385.50 389.60 0.0M
2023-04-12 388.05 399.05 382.50 389.10 0.0M
2023-04-11 373.30 385.00 373.30 384.00 0.0M
2023-04-10 382.00 382.00 364.40 375.15 0.0M
2023-04-06 367.00 370.75 367.00 367.80 0.0M
2023-04-05 370.05 371.00 367.60 367.75 0.0M
2023-04-03 366.10 372.60 366.10 370.30 0.0M
2023-03-31 345.85 364.35 345.85 356.75 0.0M
2023-03-29 336.85 344.45 333.10 338.55 0.0M
2023-03-28 340.00 340.10 336.55 337.15 0.0M
2023-03-27 339.85 351.00 335.05 339.05 0.0M
2023-03-24 347.95 349.75 340.75 347.10 0.0M
2023-03-23 354.60 354.65 345.85 347.10 0.0M
2023-03-22 341.50 352.00 341.50 348.25 0.0M
2023-03-21 351.05 351.05 345.85 347.95 0.0M
2023-03-20 348.40 352.25 345.65 350.90 0.0M
2023-03-17 348.50 350.45 343.40 345.10 0.0M
2023-03-16 351.15 353.40 340.00 343.95 0.0M
2023-03-15 358.30 358.50 341.95 350.05 0.0M
2023-03-14 357.95 365.95 352.50 352.55 0.0M
2023-03-13 360.15 360.15 350.20 354.80 0.0M
2023-03-10 363.50 363.50 363.35 363.40 0.0M
2023-03-09 384.95 386.00 358.70 365.10 0.0M
2023-03-08 368.95 370.75 360.70 361.25 0.0M
2023-03-06 369.30 375.25 364.50 370.75 0.0M
2023-03-03 363.55 372.65 363.00 368.90 0.0M
2023-03-02 363.65 365.70 362.35 363.60 0.0M
2023-03-01 383.00 383.00 360.00 366.20 0.0M
2023-02-28 364.75 365.55 356.45 361.30 0.0M
2023-02-27 357.95 365.00 356.50 361.00 0.0M
2023-02-24 366.15 378.00 358.80 365.35 0.0M
2023-02-23 366.85 370.15 361.95 365.80 0.0M
2023-02-22 371.55 374.05 365.00 369.05 0.0M
2023-02-21 373.85 381.00 369.80 374.50 0.0M
2023-02-20 388.90 394.80 372.70 377.55 0.0M
2023-02-17 363.30 400.00 359.00 393.40 0.0M
2023-02-16 359.85 364.90 358.00 359.80 0.0M
2023-02-15 363.70 366.75 352.35 352.35 0.0M
2023-02-14 365.85 365.85 351.25 355.45 0.0M
2023-02-13 368.85 371.20 361.00 361.00 0.0M
2023-02-10 370.60 370.60 368.85 368.85 0.0M
2023-02-09 375.10 385.10 363.00 364.60 0.0M
2023-02-08 379.75 381.00 374.50 378.45 0.0M
2023-02-07 375.75 381.80 375.75 376.80 0.0M
2023-02-06 376.15 376.15 372.90 374.95 0.0M
2023-02-03 381.45 386.45 376.30 376.45 0.0M
2023-02-02 380.00 385.35 380.00 382.95 0.0M
2023-02-01 394.75 397.30 382.10 382.10 0.0M
2023-01-31 382.05 402.00 374.00 387.65 0.0M
2023-01-30 381.05 394.90 376.95 384.00 0.0M
2023-01-27 400.05 410.00 380.00 388.15 0.0M
2023-01-25 418.60 418.60 405.65 414.75 0.0M
2023-01-24 430.10 433.05 410.45 413.70 0.0M
2023-01-23 423.65 429.10 415.60 427.80 0.0M
2023-01-20 431.00 431.00 399.90 415.90 0.0M
2023-01-19 406.30 418.00 406.30 409.20 0.0M
2023-01-18 422.60 432.20 406.50 407.80 0.0M
2023-01-17 390.25 448.45 388.00 420.10 0.0M
2023-01-16 400.00 408.00 386.00 389.85 0.0M
2023-01-13 400.00 400.00 377.50 397.85 0.0M
2023-01-12 380.00 398.95 377.30 384.00 0.0M
2023-01-11 390.30 400.35 377.40 384.35 0.0M
2023-01-10 385.20 386.10 382.80 386.10 0.0M
2023-01-09 384.90 388.10 380.00 381.80 0.0M
2023-01-06 382.55 382.65 375.25 377.40 0.0M
2023-01-05 379.00 385.60 379.00 380.50 0.0M
2023-01-04 464.00 464.00 378.05 381.10 0.0M
2023-01-03 407.20 409.80 383.95 386.85 0.0M
2023-01-02 393.85 397.00 384.05 394.35 0.0M