Aarti Drugs Ltd

ADRG
🏛️ Indien →
470.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 500.00 500.00 490.60 491.35 3.2K
09:20 490.00 493.25 487.30 491.65 0.5K
09:25 490.55 490.55 485.50 485.50 1.7K
09:30 485.25 486.10 484.35 485.40 0.5K
09:35 485.70 485.90 484.30 485.90 0.2K
09:40 486.50 487.50 486.25 486.90 0.3K
09:45 487.70 489.40 487.05 488.10 0.7K
09:50 488.45 488.75 482.00 482.00 1.1K
09:55 482.75 483.20 482.05 483.20 0.8K
10:00 482.65 482.65 481.35 482.00 0.3K
10:05 481.90 481.90 478.60 478.60 0.4K
10:10 478.45 479.15 477.00 477.00 0.4K
10:15 476.95 478.40 476.30 476.50 0.2K
10:20 476.20 478.20 476.20 477.00 1.9K
10:25 477.65 478.85 475.50 475.50 0.2K
10:30 475.40 476.20 473.95 475.70 1.1K
10:35 475.00 477.00 474.80 477.00 0.3K
10:40 477.80 479.50 476.20 479.50 0.9K
10:45 479.35 480.30 479.10 479.95 0.2K
10:50 479.25 479.30 477.75 479.30 0.1K
10:55 477.75 478.00 477.00 477.80 0.2K
11:00 477.70 477.70 477.70 477.70 0.0K
11:05 477.60 477.60 477.00 477.35 0.4K
11:10 477.75 477.75 477.45 477.45 0.2K
11:15 477.05 477.05 477.05 477.05 0.0K
11:20 477.95 478.70 477.35 478.70 0.0K
11:25 477.25 478.00 477.25 477.90 0.1K
11:30 477.00 477.00 476.50 476.95 0.0K
11:35 476.65 477.45 475.90 476.10 0.1K
11:40 476.10 476.10 473.95 475.75 0.6K
11:45 475.00 476.50 475.00 475.35 0.5K
11:50 476.15 477.00 475.25 476.85 0.1K
11:55 475.85 478.55 475.85 478.55 0.7K
12:00 477.90 477.90 477.25 477.55 0.1K
12:05 477.00 477.00 476.00 476.00 0.1K
12:10 476.90 476.90 475.30 475.30 0.0K
12:15 474.60 474.60 474.60 474.60 0.0K
12:20 474.00 474.70 474.00 474.70 0.5K
12:25 474.70 474.70 472.10 472.10 0.3K
12:30 470.65 471.55 470.00 470.50 0.7K
12:35 470.45 471.35 470.45 471.35 0.2K
12:40 470.00 470.00 468.40 468.70 1.0K
12:45 468.55 471.30 468.55 471.30 1.2K
12:50 471.20 472.00 471.20 471.35 1.0K
12:55 470.80 470.80 470.00 470.45 0.3K
13:00 470.55 470.55 470.55 470.55 0.0K
13:05 472.90 473.20 472.90 473.20 0.0K
13:10 472.10 472.10 470.95 470.95 0.1K
13:15 471.45 471.45 470.95 470.95 0.0K
13:20 471.00 471.20 470.35 470.85 0.0K
13:25 470.00 471.20 470.00 470.90 0.1K
13:30 470.35 471.20 470.35 471.20 0.3K
13:35 469.80 470.00 469.50 470.00 0.5K
13:40 470.05 470.80 470.05 470.80 0.0K
13:45 470.80 470.90 470.80 470.90 0.0K
13:50 470.30 470.30 470.00 470.00 0.0K
13:55 470.00 470.00 470.00 470.00 0.0K
14:00 470.10 470.10 469.50 469.60 0.4K
14:05 470.00 470.00 470.00 470.00 0.0K
14:15 469.50 469.90 469.45 469.90 0.2K
14:20 469.35 469.35 469.35 469.35 0.0K
14:25 469.35 470.35 469.35 469.55 0.4K
14:35 471.15 471.15 470.75 470.75 0.0K
14:40 470.15 470.80 470.05 470.15 0.0K
14:45 470.20 470.20 470.15 470.20 0.1K
14:50 470.50 470.50 470.00 470.00 0.1K
14:55 470.00 471.00 469.90 470.05 0.7K
15:00 470.00 470.40 469.85 470.05 0.9K
15:05 470.00 470.05 469.85 470.00 0.9K
15:10 470.00 470.25 469.50 470.00 1.1K
15:15 470.00 470.15 469.35 470.00 1.3K
15:20 470.00 470.05 469.60 470.05 0.6K
15:25 470.50 470.50 470.00 470.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 500.00 500.00 468.40 470.00 0.0M
2025-09-25 518.00 530.35 503.90 506.40 0.0M
2025-09-24 528.80 528.80 508.30 517.60 0.0M
2025-09-23 512.55 522.55 506.10 513.45 0.0M
2025-09-22 530.00 530.00 515.90 520.35 0.0M
2025-09-19 516.25 534.15 514.90 524.95 0.0M
2025-09-18 515.05 523.95 513.35 516.20 0.0M
2025-09-17 506.55 518.15 505.55 514.90 0.0M
2025-09-16 501.00 513.40 501.00 510.65 0.0M
2025-09-15 509.00 514.70 501.65 505.25 0.0M
2025-09-12 511.30 515.10 506.05 509.65 0.0M
2025-09-11 510.05 524.70 504.65 510.85 0.0M
2025-09-10 494.95 527.00 490.50 510.50 0.1M
2025-09-09 472.35 496.60 472.35 493.00 0.0M
2025-09-08 471.35 478.00 466.15 476.80 0.0M
2025-09-05 480.00 484.05 470.30 471.20 0.0M
2025-09-04 491.75 492.75 472.10 474.35 0.0M
2025-09-03 471.00 496.90 470.00 489.90 0.0M
2025-09-02 479.95 481.40 462.20 469.25 0.0M
2025-09-01 470.05 479.00 466.00 473.25 0.0M
2025-08-29 472.00 474.70 463.05 469.50 0.0M
2025-08-28 471.20 472.65 461.85 470.45 0.0M
2025-08-26 480.85 480.85 468.85 470.00 0.0M
2025-08-25 487.00 489.30 476.80 480.85 0.0M
2025-08-22 476.00 484.75 466.15 482.80 0.0M
2025-08-21 477.90 485.45 470.00 471.05 0.0M
2025-08-20 490.30 492.00 476.75 477.90 0.0M
2025-08-19 509.70 509.70 487.45 490.30 0.0M
2025-08-18 486.45 510.05 484.55 503.90 0.0M
2025-08-14 497.95 497.95 482.75 485.75 0.0M
2025-08-13 490.65 496.60 487.00 488.15 0.0M
2025-08-12 507.80 507.80 485.40 489.50 0.0M
2025-08-11 490.00 492.10 482.20 489.35 0.0M
2025-08-08 506.90 508.05 487.90 491.10 0.0M
2025-08-07 479.25 509.40 479.25 505.65 0.0M
2025-08-06 480.05 494.50 475.55 491.45 0.1M
2025-08-05 514.00 514.00 481.00 481.30 0.0M
2025-08-04 490.65 496.65 485.50 492.95 0.0M
2025-08-01 506.55 510.40 486.00 489.40 0.0M
2025-07-31 506.15 525.00 503.20 506.55 0.0M
2025-07-30 546.95 549.00 515.00 522.45 0.0M
2025-07-29 522.40 541.55 522.40 538.85 0.0M
2025-07-28 522.35 542.10 522.35 527.25 0.0M
2025-07-25 535.05 551.10 532.50 538.30 0.0M
2025-07-24 532.65 541.25 529.85 538.10 0.0M
2025-07-23 536.25 542.00 528.50 535.20 0.0M
2025-07-22 552.70 552.70 531.45 536.20 0.0M
2025-07-21 574.95 574.95 512.00 544.40 0.2M
2025-07-18 518.35 527.00 507.90 522.65 0.0M
2025-07-17 535.20 535.20 511.50 515.75 0.0M
2025-07-16 532.40 534.95 517.00 518.50 0.0M
2025-07-15 487.45 546.80 486.80 530.10 0.5M
2025-07-14 474.65 482.45 471.25 480.55 0.0M
2025-07-11 471.25 487.80 471.25 473.60 0.0M
2025-07-10 479.00 481.90 470.80 477.10 0.0M
2025-07-09 475.10 480.10 475.05 477.75 0.0M
2025-07-08 491.05 492.95 468.15 475.10 0.0M
2025-07-07 490.25 498.95 486.30 491.00 0.0M
2025-07-04 483.85 497.50 478.50 487.35 0.0M
2025-07-03 491.25 491.25 477.45 483.85 0.0M
2025-07-02 478.80 494.95 471.10 483.60 0.1M
2025-07-01 458.00 472.65 457.75 469.50 0.0M
2025-06-30 453.20 469.90 453.20 458.40 0.0M
2025-06-27 442.55 456.20 442.55 452.90 0.0M
2025-06-26 450.05 466.15 444.00 445.45 0.0M
2025-06-25 439.95 455.00 436.05 451.95 0.0M
2025-06-24 446.95 446.95 434.25 438.75 0.0M
2025-06-23 434.90 440.95 432.00 432.70 0.0M
2025-06-20 449.80 449.80 431.35 441.10 0.0M
2025-06-19 448.00 455.35 438.05 439.55 0.0M
2025-06-18 451.05 455.95 444.90 446.75 0.0M
2025-06-17 465.85 466.00 449.95 450.80 0.0M
2025-06-16 463.50 466.75 454.05 462.25 0.0M
2025-06-13 468.05 471.95 459.10 464.00 0.0M
2025-06-12 469.50 494.00 469.35 473.75 0.0M
2025-06-11 466.45 477.85 462.60 472.20 0.0M
2025-06-10 468.15 472.30 460.10 466.80 0.0M
2025-06-09 471.50 471.50 460.70 468.20 0.0M
2025-06-06 467.00 468.15 460.70 462.05 0.0M
2025-06-05 478.05 483.10 461.85 463.35 0.0M
2025-06-04 465.05 477.05 464.00 473.55 0.0M
2025-06-03 475.05 479.65 462.00 463.85 0.0M
2025-06-02 445.05 479.45 445.00 468.35 0.1M
2025-05-30 472.80 472.80 440.00 444.95 0.0M
2025-05-29 471.85 478.75 468.10 472.80 0.0M
2025-05-28 473.75 479.20 467.25 471.80 0.0M
2025-05-27 474.90 474.90 462.85 470.75 0.0M
2025-05-26 474.00 474.85 465.30 467.80 0.0M
2025-05-23 477.00 482.00 471.00 474.10 0.0M
2025-05-22 474.30 479.25 468.90 474.40 0.0M
2025-05-21 465.00 494.90 465.00 474.30 0.0M
2025-05-20 487.65 487.65 464.95 469.40 0.0M
2025-05-19 456.50 489.00 456.50 481.45 0.1M
2025-05-16 460.20 465.00 452.85 455.00 0.0M
2025-05-15 454.80 472.95 454.80 460.20 0.0M
2025-05-14 449.05 465.70 443.70 462.75 0.0M
2025-05-13 426.50 470.00 426.50 452.75 0.1M
2025-05-12 429.95 442.80 421.90 428.10 0.0M
2025-05-09 409.40 423.00 403.00 418.15 0.0M
2025-05-08 431.00 440.10 411.05 417.55 0.2M
2025-05-07 357.85 419.70 357.80 419.70 0.6M
2025-05-06 357.95 357.95 346.30 349.75 0.0M
2025-05-05 351.50 357.30 347.20 355.65 0.0M
2025-05-02 351.35 351.35 341.60 349.10 0.0M
2025-04-30 347.70 361.35 345.45 348.75 0.0M
2025-04-29 345.25 360.00 345.25 351.35 0.0M
2025-04-28 350.55 360.60 348.00 351.40 0.0M
2025-04-25 365.30 365.30 347.30 350.70 0.0M
2025-04-24 365.25 373.50 359.30 365.75 0.0M
2025-04-23 363.80 365.90 359.75 365.00 0.0M
2025-04-22 363.50 364.00 358.35 359.20 0.0M
2025-04-21 363.95 363.95 355.65 362.15 0.0M
2025-04-17 358.30 361.00 352.20 357.45 0.0M
2025-04-16 345.45 360.00 345.45 358.25 0.0M
2025-04-15 344.95 358.25 332.70 355.80 0.0M
2025-04-11 335.00 335.00 325.80 329.05 0.0M
2025-04-09 330.00 330.00 320.30 322.20 0.0M
2025-04-08 334.50 334.50 323.90 330.65 0.0M
2025-04-07 324.95 324.95 312.50 321.50 0.0M
2025-04-04 348.50 348.75 327.60 332.85 0.0M
2025-04-03 343.65 359.00 342.05 348.75 0.0M
2025-04-02 348.95 348.95 336.30 342.55 0.0M
2025-04-01 339.80 347.25 337.95 343.30 0.0M
2025-03-28 355.00 356.00 338.00 339.80 0.0M
2025-03-27 334.25 356.60 331.25 352.85 0.1M
2025-03-26 346.40 348.00 332.05 333.65 0.0M
2025-03-25 359.95 359.95 343.45 344.95 0.0M
2025-03-24 360.05 366.60 354.45 356.05 0.0M
2025-03-21 349.90 361.05 349.90 357.75 0.0M
2025-03-20 360.00 365.00 344.65 347.85 0.0M
2025-03-19 355.00 359.15 352.25 356.60 0.0M
2025-03-18 334.00 354.20 334.00 352.65 0.0M
2025-03-17 343.65 343.65 331.00 332.65 0.0M
2025-03-13 337.55 345.05 332.55 341.65 0.0M
2025-03-12 357.00 357.00 338.70 340.15 0.0M
2025-03-11 364.00 365.00 351.90 353.90 0.0M
2025-03-10 377.00 377.00 359.65 363.35 0.0M
2025-03-07 362.35 376.95 361.80 371.10 0.0M
2025-03-06 367.85 372.30 361.25 369.05 0.0M
2025-03-05 350.80 364.95 350.20 364.00 0.0M
2025-03-04 339.85 352.65 336.10 350.70 0.0M
2025-03-03 354.00 356.95 332.55 344.85 0.0M
2025-02-28 375.00 375.00 349.50 351.35 0.0M
2025-02-27 371.30 375.10 362.70 369.55 0.0M
2025-02-25 385.50 385.50 372.00 373.30 0.0M
2025-02-24 390.20 390.20 379.00 380.05 0.0M
2025-02-21 388.45 392.00 383.95 387.90 0.0M
2025-02-20 382.20 390.95 378.95 388.50 0.0M
2025-02-19 378.50 387.50 377.05 383.70 0.0M
2025-02-18 389.80 389.80 377.00 381.70 0.0M
2025-02-17 397.00 397.00 379.55 387.40 0.0M
2025-02-14 389.95 431.50 370.45 410.85 0.0M
2025-02-13 390.05 398.00 381.75 383.25 0.0M
2025-02-12 393.75 394.30 378.90 393.50 0.0M
2025-02-11 396.95 403.15 389.60 393.75 0.0M
2025-02-10 431.20 431.20 403.45 404.80 0.0M
2025-02-07 428.95 428.95 414.75 415.65 0.0M
2025-02-06 421.85 431.50 415.70 423.85 0.0M
2025-02-05 411.05 419.80 411.05 417.05 0.0M
2025-02-04 424.50 426.05 412.85 414.90 0.0M
2025-02-03 413.40 425.85 405.35 424.40 0.0M
2025-02-01 409.75 415.95 407.00 413.40 0.0M
2025-01-31 408.00 410.95 404.10 405.80 0.0M
2025-01-30 399.65 415.00 394.00 407.65 0.0M
2025-01-29 389.80 399.65 389.05 397.40 0.0M
2025-01-28 404.95 405.00 388.00 390.15 0.0M
2025-01-27 406.65 406.75 395.05 401.10 0.0M
2025-01-24 415.90 416.35 406.00 409.40 0.0M
2025-01-23 416.90 419.10 413.80 414.40 0.0M
2025-01-22 426.95 426.95 408.20 415.90 0.0M
2025-01-21 427.80 437.95 420.50 425.00 0.0M
2025-01-20 425.00 427.80 418.85 425.85 0.0M
2025-01-17 421.75 430.00 418.65 421.25 0.0M
2025-01-16 427.85 427.85 418.45 421.30 0.0M
2025-01-15 417.95 427.35 414.05 415.25 0.0M
2025-01-14 422.05 425.00 418.00 420.15 0.0M
2025-01-13 429.65 431.55 420.25 422.65 0.0M
2025-01-10 442.95 443.00 428.90 429.95 0.0M
2025-01-09 456.00 456.00 441.15 442.35 0.0M
2025-01-08 461.90 461.90 447.30 448.05 0.0M
2025-01-07 460.05 463.55 454.00 456.55 0.0M
2025-01-06 451.95 477.05 444.55 463.00 0.1M
2025-01-03 454.10 460.40 452.10 454.30 0.0M
2025-01-02 456.15 463.00 453.30 455.75 0.0M
2025-01-01 453.05 462.50 453.05 455.65 0.0M