Archies Ltd (ARGG)

ARGG
🏛️ Indien →
20.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 17.85 19.00 17.85 18.45 0.1M
2021-12-30 18.65 18.70 17.75 17.90 0.1M
2021-12-29 18.50 19.10 17.75 18.15 0.1M
2021-12-28 18.50 18.85 17.60 18.30 0.1M
2021-12-27 17.00 18.35 16.95 18.05 0.2M
2021-12-24 17.40 17.40 17.00 17.00 0.0M
2021-12-23 17.40 17.55 17.05 17.10 0.0M
2021-12-22 17.30 17.60 17.05 17.20 0.0M
2021-12-21 17.00 17.50 17.00 17.10 0.0M
2021-12-20 17.00 17.75 16.50 17.15 0.0M
2021-12-17 17.75 17.85 17.05 17.30 0.0M
2021-12-16 18.50 18.60 17.50 17.75 0.0M
2021-12-15 19.00 19.00 18.15 18.25 0.0M
2021-12-14 18.65 19.25 18.05 18.70 0.1M
2021-12-13 19.10 19.10 18.40 18.65 0.1M
2021-12-10 17.30 18.70 17.30 18.40 0.2M
2021-12-09 17.15 17.80 17.05 17.30 0.1M
2021-12-08 17.50 17.55 16.95 17.00 0.0M
2021-12-07 17.05 17.30 16.70 17.15 0.0M
2021-12-06 16.90 17.30 16.60 16.80 0.0M
2021-12-03 16.60 16.95 16.60 16.80 0.0M
2021-12-02 16.55 16.90 16.35 16.55 0.0M
2021-12-01 16.70 17.10 16.25 16.55 0.0M
2021-11-30 16.20 16.90 16.20 16.70 0.0M
2021-11-29 17.10 17.30 16.35 16.50 0.0M
2021-11-26 17.45 17.45 16.55 16.95 0.1M
2021-11-25 17.30 17.85 17.05 17.15 0.1M
2021-11-24 17.75 17.75 17.00 17.15 0.0M
2021-11-23 17.15 17.70 16.25 17.25 0.0M
2021-11-22 17.55 17.60 16.80 16.95 0.1M
2021-11-18 18.05 18.40 17.40 17.55 0.1M
2021-11-17 18.50 18.75 18.05 18.15 0.1M
2021-11-16 18.65 19.10 17.60 18.95 0.3M
2021-11-15 17.20 18.45 17.20 18.20 0.1M
2021-11-12 17.65 17.90 17.45 17.60 0.0M
2021-11-11 17.50 17.70 17.10 17.60 0.0M
2021-11-10 17.15 17.75 17.15 17.50 0.0M
2021-11-09 17.15 17.50 16.65 17.15 0.1M
2021-11-08 17.50 17.50 16.50 16.90 0.1M
2021-11-04 17.60 17.60 16.85 17.35 0.0M
2021-11-03 17.40 17.40 16.85 17.05 0.0M
2021-11-02 16.70 17.35 16.70 17.05 0.0M
2021-11-01 16.60 17.50 16.60 17.00 0.0M
2021-10-29 17.05 17.05 16.80 16.90 0.0M
2021-10-28 17.20 17.35 16.85 17.05 0.0M
2021-10-27 17.10 17.55 16.55 17.05 0.0M
2021-10-26 16.95 17.60 16.80 17.25 0.0M
2021-10-25 17.55 18.00 16.50 17.10 0.1M
2021-10-22 16.95 17.40 16.95 17.20 0.1M
2021-10-21 17.40 17.45 16.50 16.95 0.1M
2021-10-20 17.70 18.15 17.30 17.30 0.1M
2021-10-19 18.20 19.00 17.85 18.20 0.1M
2021-10-18 18.60 18.75 18.05 18.25 0.1M
2021-10-14 18.80 19.00 18.25 18.60 0.0M
2021-10-13 19.45 19.45 18.60 18.80 0.1M
2021-10-12 18.75 19.60 18.75 18.90 0.0M
2021-10-11 20.10 20.40 19.00 19.35 0.1M
2021-10-08 19.15 20.05 18.50 19.70 0.1M
2021-10-07 20.00 20.65 18.75 19.10 0.1M
2021-10-06 19.65 19.95 18.50 19.70 0.1M
2021-10-05 18.10 19.00 18.10 19.00 0.1M
2021-10-04 17.35 18.15 17.35 18.10 0.1M
2021-10-01 17.35 17.70 17.10 17.30 0.0M
2021-09-30 17.70 17.70 17.10 17.25 0.0M
2021-09-29 17.30 17.50 16.90 17.30 0.0M
2021-09-28 17.05 17.40 17.00 17.25 0.0M
2021-09-27 17.15 17.55 17.00 17.10 0.0M
2021-09-24 17.50 17.70 17.05 17.15 0.0M
2021-09-23 17.55 17.55 17.00 17.30 0.0M
2021-09-22 17.65 17.65 16.80 17.00 0.0M
2021-09-21 17.30 17.45 16.60 17.30 0.0M
2021-09-20 17.85 17.85 16.90 16.95 0.1M
2021-09-17 18.35 18.40 17.50 17.75 0.0M
2021-09-16 17.65 18.25 17.60 18.00 0.0M
2021-09-15 18.40 18.40 17.30 17.90 0.1M
2021-09-14 17.95 18.30 17.80 17.95 0.0M
2021-09-13 18.15 18.50 17.40 17.95 0.0M
2021-09-09 18.35 18.35 17.40 18.15 0.0M
2021-09-08 17.50 18.10 17.20 17.95 0.0M
2021-09-07 17.65 18.35 17.35 17.70 0.1M
2021-09-06 18.45 18.50 17.80 17.85 0.0M
2021-09-03 18.00 18.25 17.30 18.10 0.0M
2021-09-02 17.20 18.25 17.20 17.75 0.0M
2021-09-01 18.25 18.40 17.60 17.95 0.0M
2021-08-31 18.25 18.50 17.60 18.10 0.0M
2021-08-30 18.10 18.95 18.00 18.15 0.0M
2021-08-27 18.70 19.45 18.00 18.15 0.0M
2021-08-26 18.50 18.90 18.00 18.70 0.0M
2021-08-25 17.60 18.05 17.40 18.05 0.1M
2021-08-24 15.65 17.20 15.60 17.20 0.1M
2021-08-23 16.95 16.95 16.15 16.40 0.1M
2021-08-20 17.80 17.80 16.95 17.00 0.1M
2021-08-18 17.90 17.90 17.80 17.80 0.1M
2021-08-17 19.30 19.65 18.70 18.70 0.1M
2021-08-16 20.65 20.90 19.65 19.65 0.1M
2021-08-13 19.90 20.65 19.90 20.65 0.1M
2021-08-12 18.40 19.90 18.40 19.70 0.1M
2021-08-11 19.05 19.55 19.00 19.00 0.1M
2021-08-10 20.85 20.85 19.95 19.95 0.1M
2021-08-09 21.75 21.75 20.70 20.95 0.1M
2021-08-06 21.20 21.90 19.90 21.75 0.2M
2021-08-05 21.75 22.35 20.70 20.90 0.1M
2021-08-04 22.70 22.95 21.60 21.75 0.1M
2021-08-03 22.85 23.00 22.45 22.70 0.1M
2021-08-02 22.50 23.15 22.25 22.55 0.1M
2021-07-30 23.80 23.80 22.40 22.45 0.2M
2021-07-29 22.95 23.70 22.50 23.55 0.1M
2021-07-28 23.25 24.00 23.00 23.05 0.4M
2021-07-27 23.85 26.35 23.85 24.20 0.7M
2021-07-26 25.10 25.10 25.10 25.10 0.1M
2021-07-23 26.40 26.40 26.40 26.40 0.0M
2021-07-22 29.20 29.20 27.75 27.75 0.1M
2021-07-20 27.70 29.25 26.95 29.20 1.1M
2021-07-19 25.60 27.90 25.40 27.90 4.1M
2021-07-16 21.00 24.40 20.30 23.25 1.1M
2021-07-15 21.45 21.70 20.85 21.00 0.1M
2021-07-14 21.20 21.80 21.05 21.10 0.1M
2021-07-13 22.00 22.25 21.30 21.50 0.2M
2021-07-12 22.50 22.60 21.15 21.60 0.4M
2021-07-09 20.90 22.80 20.85 22.35 0.5M
2021-07-08 21.20 21.90 20.60 21.00 0.3M
2021-07-07 22.10 22.65 21.05 21.20 0.5M
2021-07-06 23.10 23.35 22.40 22.55 0.8M
2021-07-05 22.00 23.90 21.65 22.90 3.6M
2021-07-02 18.20 21.20 17.90 21.20 2.8M
2021-07-01 18.75 18.75 17.05 17.70 0.4M
2021-06-30 20.50 20.50 18.20 18.45 1.6M
2021-06-29 17.35 20.30 17.00 20.20 5.5M
2021-06-28 16.35 17.55 16.30 16.95 0.4M
2021-06-25 16.55 16.80 16.05 16.20 0.1M
2021-06-24 16.95 17.00 16.50 16.70 0.1M
2021-06-23 17.00 17.10 16.25 16.55 0.1M
2021-06-22 17.80 17.80 16.80 16.95 0.1M
2021-06-21 16.00 17.40 16.00 16.90 0.2M
2021-06-18 17.50 17.55 15.55 16.50 0.4M
2021-06-17 17.45 17.80 17.00 17.30 0.2M
2021-06-16 17.85 18.10 17.35 17.65 0.3M
2021-06-15 17.00 18.50 16.55 17.65 1.0M
2021-06-14 17.40 17.40 15.60 16.60 0.5M
2021-06-11 18.00 18.00 17.05 17.30 0.3M
2021-06-10 18.40 19.45 17.15 17.65 1.3M
2021-06-09 15.40 18.40 15.40 18.25 4.5M
2021-06-08 15.70 16.30 14.50 15.35 0.3M
2021-06-07 14.80 15.80 14.80 15.60 0.3M
2021-06-04 14.90 15.15 14.80 14.95 0.1M
2021-06-03 15.35 15.45 14.90 14.95 0.2M
2021-06-02 15.30 15.60 14.60 15.00 0.2M
2021-06-01 16.25 16.45 15.20 15.45 0.4M
2021-05-31 15.20 16.50 15.20 16.15 1.4M
2021-05-28 15.70 17.45 14.40 15.20 4.2M
2021-05-27 12.70 14.70 12.50 14.70 1.6M
2021-05-26 12.30 12.40 12.00 12.25 0.1M
2021-05-25 12.35 12.35 11.80 12.05 0.0M
2021-05-24 12.40 12.40 11.95 11.95 0.1M
2021-05-21 12.10 12.30 11.95 12.20 0.1M
2021-05-20 12.40 12.40 11.80 11.90 0.0M
2021-05-19 12.15 12.70 12.00 12.15 0.1M
2021-05-18 12.40 12.80 11.90 12.30 0.2M
2021-05-17 12.20 12.55 12.10 12.40 0.1M
2021-05-14 12.30 12.80 12.20 12.45 0.1M
2021-05-12 12.05 12.70 11.85 12.20 0.2M
2021-05-11 11.90 12.20 11.70 12.05 0.1M
2021-05-10 12.15 12.30 11.85 11.90 0.0M
2021-05-07 11.75 12.30 11.75 12.00 0.1M
2021-05-06 12.25 12.35 11.60 11.95 0.2M
2021-05-05 10.95 12.55 10.80 11.95 0.5M
2021-05-04 10.95 11.15 10.60 10.75 0.0M
2021-05-03 11.30 11.30 10.85 10.95 0.1M
2021-04-30 11.25 11.25 10.80 11.00 0.1M
2021-04-29 11.35 11.50 10.85 11.00 0.1M
2021-04-28 11.20 11.80 11.10 11.35 0.1M
2021-04-27 12.20 12.70 10.75 11.30 0.4M
2021-04-26 10.50 11.80 9.90 11.80 0.5M
2021-04-23 9.90 10.15 9.35 9.85 0.1M
2021-04-22 10.05 10.20 9.65 9.75 0.1M
2021-04-20 10.30 10.30 9.75 9.85 0.0M
2021-04-19 10.40 10.70 9.80 9.95 0.2M
2021-04-16 10.85 11.20 10.65 10.75 0.0M
2021-04-15 10.85 11.10 10.60 10.90 0.0M
2021-04-13 10.70 11.90 10.70 11.15 0.0M
2021-04-12 11.80 11.80 10.50 10.70 0.0M
2021-04-09 12.30 12.30 11.05 11.50 0.0M
2021-04-08 11.70 12.10 11.60 11.80 0.0M
2021-04-07 11.30 11.70 11.00 11.60 0.1M
2021-04-06 10.75 11.30 10.60 11.00 0.0M
2021-04-05 10.90 11.00 10.50 10.90 0.1M
2021-04-01 10.20 10.75 10.00 10.65 0.0M
2021-03-31 10.50 10.50 9.95 10.10 0.1M
2021-03-30 10.90 10.90 10.00 10.20 0.1M
2021-03-26 11.50 11.50 10.10 10.50 0.1M
2021-03-25 11.05 11.25 10.85 10.95 0.0M
2021-03-24 11.30 11.30 11.00 11.10 0.0M
2021-03-23 10.95 11.25 10.95 11.20 0.0M
2021-03-22 11.00 11.00 10.80 10.95 0.0M
2021-03-19 11.00 11.10 10.75 10.95 0.1M
2021-03-18 11.70 11.70 11.00 11.20 0.1M
2021-03-17 11.70 11.70 11.45 11.50 0.0M
2021-03-16 11.70 11.85 11.40 11.55 0.1M
2021-03-15 11.95 12.25 11.55 11.70 0.1M
2021-03-12 12.00 12.20 11.80 11.85 0.1M
2021-03-10 12.00 12.25 11.90 12.00 0.0M
2021-03-09 12.40 12.45 11.70 12.05 0.1M
2021-03-08 12.20 12.50 12.10 12.25 0.0M
2021-03-05 12.25 12.50 11.80 11.95 0.0M
2021-03-04 12.25 12.50 12.10 12.40 0.0M
2021-03-03 12.40 12.55 12.15 12.45 0.1M
2021-03-02 11.80 12.20 11.50 12.10 0.1M
2021-03-01 11.80 11.90 11.55 11.70 0.1M
2021-02-26 12.15 12.15 11.50 11.60 0.1M
2021-02-25 12.40 12.40 11.90 11.95 0.1M
2021-02-24 12.40 12.40 11.75 12.05 0.0M
2021-02-23 12.10 12.35 12.00 12.25 0.1M
2021-02-22 12.50 12.50 12.05 12.10 0.1M
2021-02-19 12.40 12.60 12.10 12.30 0.1M
2021-02-18 12.30 12.40 12.05 12.20 0.0M
2021-02-17 12.60 12.60 12.15 12.40 0.0M
2021-02-16 12.40 12.60 12.25 12.50 0.1M
2021-02-15 12.60 12.85 12.30 12.30 0.0M
2021-02-12 12.85 13.00 12.50 12.65 0.0M
2021-02-11 12.80 13.20 12.45 12.70 0.0M
2021-02-10 12.35 13.75 12.30 12.55 0.1M
2021-02-09 12.70 12.75 12.45 12.50 0.1M
2021-02-08 12.85 12.85 12.35 12.50 0.0M
2021-02-05 12.75 12.90 12.60 12.70 0.1M
2021-02-04 12.90 12.90 12.50 12.50 0.1M
2021-02-03 13.25 13.25 12.60 12.70 0.0M
2021-02-02 12.95 13.20 12.60 12.85 0.1M
2021-02-01 12.35 12.70 12.00 12.70 0.0M
2021-01-29 12.50 12.55 11.90 12.10 0.0M
2021-01-28 12.40 12.50 12.30 12.45 0.0M
2021-01-27 12.40 12.70 12.35 12.40 0.0M
2021-01-25 12.90 12.90 12.45 12.50 0.0M
2021-01-22 13.05 13.55 12.40 12.55 0.1M
2021-01-21 13.60 13.60 13.00 13.05 0.1M
2021-01-20 14.00 14.00 13.30 13.45 0.1M
2021-01-19 13.70 13.90 13.65 13.80 0.0M
2021-01-18 13.70 13.90 13.35 13.50 0.0M
2021-01-15 14.05 14.20 13.40 13.70 0.1M
2021-01-14 14.40 14.40 14.00 14.05 0.0M
2021-01-13 14.65 14.65 14.00 14.20 0.1M
2021-01-12 14.45 14.65 14.10 14.25 0.1M
2021-01-11 14.35 14.75 14.35 14.50 0.1M
2021-01-08 14.55 14.75 14.30 14.35 0.2M
2021-01-07 14.70 14.70 14.30 14.55 0.2M
2021-01-06 14.45 14.55 14.10 14.45 0.2M
2021-01-05 14.20 15.05 14.20 14.40 0.2M
2021-01-04 14.25 14.50 13.80 14.35 0.2M
2021-01-01 14.30 14.45 13.70 13.95 0.0M