Aarey Drugs and Pharmaceuticals Ltd (ADPH)

ADPH
🏛️ Indien →
78.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 74.00 74.00 74.00 74.00 0.1K
09:40 73.50 73.50 73.50 73.50 0.1K
09:45 72.55 72.61 72.55 72.61 0.6K
09:50 73.90 75.88 73.90 75.00 0.2K
09:55 75.95 75.95 75.95 75.95 0.0K
10:25 75.80 75.80 75.80 75.80 0.0K
11:15 73.06 73.06 73.06 73.06 0.0K
11:25 75.48 75.48 75.48 75.48 0.0K
13:25 74.50 74.50 74.50 74.50 0.1K
13:40 75.30 75.80 75.30 75.80 0.6K
13:45 75.53 75.53 75.53 75.53 0.0K
13:50 75.80 75.80 75.80 75.80 0.0K
13:55 75.80 75.80 75.80 75.80 0.8K
14:00 75.80 75.80 75.80 75.80 0.3K
14:10 75.50 75.50 75.50 75.50 0.1K
14:30 75.25 75.25 75.25 75.25 0.1K
14:35 75.90 76.85 74.47 74.53 0.3K
14:40 77.00 77.25 77.00 77.25 0.3K
14:50 77.00 77.00 77.00 77.00 0.1K
14:55 77.00 77.00 77.00 77.00 0.4K
15:00 77.50 77.50 77.00 77.00 0.3K
15:05 77.75 77.75 77.75 77.75 0.0K
15:10 78.99 78.99 78.99 78.99 1.2K
15:15 78.99 79.30 78.99 79.30 1.1K
15:20 79.45 79.45 79.45 79.45 0.1K
15:25 79.45 79.45 78.72 78.72 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 74.00 79.45 72.55 78.72 0.0M
2025-09-25 79.00 79.00 75.20 75.99 0.0M
2025-09-24 79.00 80.46 74.04 78.60 0.0M
2025-09-23 81.97 81.97 77.37 77.61 0.0M
2025-09-22 78.00 79.09 77.98 79.00 0.0M
2025-09-19 74.65 77.25 72.94 75.33 0.0M
2025-09-18 69.68 74.65 69.32 74.65 0.0M
2025-09-17 69.60 71.69 69.60 71.10 0.0M
2025-09-16 69.12 72.85 69.12 72.40 0.0M
2025-09-15 72.01 73.00 70.20 71.21 0.0M
2025-09-12 75.45 75.45 72.00 73.87 0.0M
2025-09-11 70.29 74.49 70.29 72.42 0.0M
2025-09-10 69.45 73.93 69.43 71.86 0.0M
2025-09-09 72.92 72.92 70.00 70.87 0.0M
2025-09-08 69.99 71.00 67.10 70.32 0.0M
2025-09-05 67.00 69.99 66.00 69.99 0.0M
2025-09-04 66.26 71.00 66.26 69.37 0.0M
2025-09-03 68.05 69.38 67.95 69.38 0.0M
2025-09-02 66.08 66.08 66.00 66.08 0.0M
2025-09-01 62.94 62.94 62.94 62.94 0.0M
2025-08-29 58.58 59.95 57.04 59.95 0.0M
2025-08-28 61.05 61.63 58.72 59.76 0.0M
2025-08-26 63.00 63.28 61.00 61.05 0.0M
2025-08-25 61.01 63.93 61.01 63.93 0.0M
2025-08-22 65.22 65.22 62.50 62.69 0.0M
2025-08-21 64.50 65.26 64.50 65.22 0.0M
2025-08-20 64.66 66.60 64.08 66.60 0.0M
2025-08-19 67.87 67.87 64.56 64.66 0.0M
2025-08-18 64.81 68.00 62.11 67.95 0.0M
2025-08-14 63.01 66.50 62.03 64.81 0.0M
2025-08-13 63.21 66.55 63.11 65.29 0.0M
2025-08-12 68.00 68.00 64.33 65.92 0.0M
2025-08-11 63.57 67.66 63.57 67.66 0.0M
2025-08-08 67.30 68.74 65.56 66.20 0.0M
2025-08-07 65.22 69.99 64.99 67.30 0.0M
2025-08-06 68.61 71.49 67.12 68.02 0.0M
2025-08-05 70.00 70.89 68.33 70.50 0.0M
2025-08-04 67.05 69.95 64.90 68.54 0.0M
2025-08-01 66.95 66.95 66.95 66.95 0.0M
2025-07-31 65.75 65.75 65.64 65.64 0.0M
2025-07-30 63.00 64.47 62.01 64.47 0.0M
2025-07-29 63.22 63.22 63.21 63.21 0.0M
2025-07-28 66.00 66.00 64.50 64.50 0.0M
2025-07-25 65.33 65.33 65.33 65.33 0.0M
2025-07-24 66.60 66.66 66.60 66.66 0.0M
2025-07-23 65.55 67.83 65.17 67.83 0.0M
2025-07-22 63.97 66.50 63.97 66.50 0.0M
2025-07-21 65.27 65.27 65.27 65.27 0.0M
2025-07-18 65.22 67.37 64.73 66.60 0.0M
2025-07-17 66.05 66.05 66.05 66.05 0.0M
2025-07-16 67.39 67.39 67.39 67.39 0.0M
2025-07-15 68.76 68.76 68.76 68.76 0.0M
2025-07-14 70.16 70.16 70.16 70.16 0.0M
2025-07-11 72.75 72.75 71.59 71.59 0.0M
2025-07-10 71.00 71.59 71.00 71.59 0.0M
2025-07-09 70.10 70.19 70.10 70.19 0.0M
2025-07-08 68.82 69.53 68.82 68.82 0.0M
2025-07-07 70.11 70.12 70.00 70.00 0.0M
2025-07-04 70.72 70.72 70.72 70.72 0.0M
2025-07-03 69.00 69.69 69.00 69.34 0.0M
2025-07-02 70.30 70.30 70.30 70.30 0.0M
2025-07-01 68.56 68.93 68.56 68.93 0.0M
2025-06-30 66.11 67.58 66.11 67.58 0.0M
2025-06-27 65.00 68.00 63.00 67.45 0.0M
2025-06-26 64.95 66.49 63.02 65.39 0.0M
2025-06-25 62.40 64.65 62.01 64.02 0.0M
2025-06-24 60.00 62.40 59.45 61.58 0.0M
2025-06-23 58.39 59.45 58.00 59.45 0.0M
2025-06-20 54.55 57.22 53.50 56.62 0.0M
2025-06-19 54.60 54.60 54.00 54.50 0.0M
2025-06-18 55.06 56.89 54.48 56.24 0.0M
2025-06-17 56.38 57.79 55.10 55.53 0.0M
2025-06-16 56.25 56.38 56.00 56.38 0.0M
2025-06-13 54.61 54.61 53.70 53.70 0.0M
2025-06-12 54.46 55.80 54.43 54.61 0.0M
2025-06-11 53.20 57.63 53.20 54.43 0.0M
2025-06-10 54.00 55.50 53.50 54.89 0.0M
2025-06-09 55.62 57.50 54.01 55.00 0.0M
2025-06-06 52.73 55.35 51.20 55.23 0.0M
2025-06-05 50.00 52.74 49.01 52.74 0.0M
2025-06-04 51.80 52.59 49.73 50.23 0.0M
2025-06-03 52.00 53.00 51.65 51.76 0.0M
2025-06-02 52.01 53.21 51.75 51.86 0.0M
2025-05-30 52.95 54.41 52.75 54.41 0.0M
2025-05-29 53.00 54.00 52.15 53.80 0.0M
2025-05-28 54.39 55.19 54.10 54.56 0.0M
2025-05-27 54.00 54.30 52.50 53.70 0.0M
2025-05-26 54.27 54.75 53.48 54.00 0.0M
2025-05-23 54.09 54.77 53.26 54.14 0.0M
2025-05-22 53.90 54.75 52.02 53.42 0.0M
2025-05-21 55.84 55.84 53.15 53.29 0.0M
2025-05-20 56.00 58.30 55.46 55.94 0.0M
2025-05-19 51.52 56.91 51.52 55.55 0.0M
2025-05-16 54.49 55.53 53.08 54.20 0.0M
2025-05-15 51.80 55.98 51.80 54.25 0.0M
2025-05-14 52.60 54.81 52.60 53.90 0.0M
2025-05-13 54.00 56.22 53.51 54.10 0.0M
2025-05-12 52.56 55.18 52.00 54.00 0.0M
2025-05-09 52.00 54.00 51.50 52.56 0.0M
2025-05-08 53.19 53.99 52.40 53.08 0.0M
2025-05-07 51.30 56.00 51.30 52.92 0.0M
2025-05-06 52.40 54.31 52.00 53.99 0.0M
2025-05-05 54.00 54.49 52.45 52.70 0.0M
2025-05-02 52.01 55.50 52.01 54.18 0.0M
2025-04-30 52.99 55.12 52.34 53.07 0.0M
2025-04-29 57.45 57.45 53.63 53.81 0.0M
2025-04-28 56.20 58.00 53.42 54.94 0.0M
2025-04-25 58.05 58.05 55.74 56.20 0.0M
2025-04-24 58.29 60.35 57.51 58.67 0.0M
2025-04-23 58.35 60.24 56.81 58.68 0.0M
2025-04-22 57.02 59.70 55.85 58.11 0.0M
2025-04-21 57.70 58.80 56.67 56.91 0.0M
2025-04-17 58.30 58.30 53.50 56.27 0.1M
2025-04-16 53.00 55.53 52.89 55.53 0.0M
2025-04-15 52.50 52.92 51.50 52.89 0.0M
2025-04-11 48.03 50.41 46.72 50.40 0.0M
2025-04-09 47.20 48.43 46.35 48.01 0.0M
2025-04-08 45.13 47.65 44.65 46.72 0.0M
2025-04-07 45.01 46.01 44.95 45.63 0.0M
2025-04-04 49.00 49.33 44.60 47.31 0.1M
2025-04-03 41.11 44.85 41.11 44.85 0.0M
2025-04-02 37.50 40.78 37.50 40.78 0.0M
2025-04-01 33.71 37.08 33.71 37.08 0.0M
2025-03-28 37.01 37.01 33.00 33.71 0.0M
2025-03-27 33.11 37.01 33.11 36.39 0.0M
2025-03-26 40.00 40.00 34.70 35.97 0.0M
2025-03-25 37.80 38.56 36.12 37.03 0.0M
2025-03-24 39.30 39.64 36.70 37.51 0.0M
2025-03-21 36.58 38.40 36.58 38.07 0.0M
2025-03-20 38.75 38.75 33.50 36.58 0.0M
2025-03-19 35.80 36.06 34.35 35.23 0.0M
2025-03-18 34.15 34.59 31.30 33.42 0.0M
2025-03-17 36.50 38.04 33.24 33.52 0.1M
2025-03-13 36.16 41.00 36.10 36.49 0.0M
2025-03-12 37.50 38.42 36.30 37.56 0.0M
2025-03-11 38.99 39.17 36.00 37.47 0.0M
2025-03-10 38.72 39.98 38.29 39.98 0.0M
2025-03-07 40.74 41.00 39.00 40.56 0.0M
2025-03-06 39.31 40.57 37.60 39.53 0.0M
2025-03-05 37.03 40.31 36.00 39.00 0.0M
2025-03-04 37.00 37.47 36.76 37.28 0.0M
2025-03-03 37.30 38.24 36.00 36.79 0.1M
2025-02-28 39.01 39.13 36.00 37.33 0.0M
2025-02-27 39.30 42.60 38.80 39.01 0.0M
2025-02-25 41.23 41.23 39.00 39.86 0.0M
2025-02-24 42.68 43.10 40.00 40.88 0.0M
2025-02-21 43.32 43.50 40.70 41.84 0.0M
2025-02-20 40.00 44.00 40.00 42.48 0.1M
2025-02-19 39.79 41.92 39.79 41.25 0.0M
2025-02-18 41.58 41.58 39.40 39.79 0.0M
2025-02-17 42.72 43.36 41.03 41.83 0.0M
2025-02-14 46.00 46.49 44.00 44.16 0.0M
2025-02-13 47.30 47.30 45.25 46.20 0.0M
2025-02-12 46.50 46.50 46.30 46.50 0.0M
2025-02-11 49.21 49.21 46.50 46.50 0.0M
2025-02-10 49.54 49.84 47.70 49.40 0.0M
2025-02-07 48.42 50.25 47.97 49.38 0.0M
2025-02-06 47.00 49.00 45.00 48.23 0.0M
2025-02-05 47.62 47.92 46.22 47.74 0.0M
2025-02-04 48.18 50.00 47.02 47.15 0.0M
2025-02-03 48.42 50.71 48.01 49.49 0.0M
2025-02-01 50.35 50.35 48.42 48.42 0.0M
2025-01-31 48.03 49.11 47.10 48.01 0.1M
2025-01-30 43.00 46.79 43.00 46.78 0.0M
2025-01-29 44.05 45.58 43.00 44.57 0.1M
2025-01-28 45.00 49.35 44.69 45.19 0.0M
2025-01-27 49.14 49.14 46.69 47.04 0.0M
2025-01-24 50.00 50.39 48.26 49.14 0.0M
2025-01-23 50.06 50.50 47.50 50.50 0.0M
2025-01-22 50.60 50.98 48.48 49.06 0.0M
2025-01-21 50.63 52.90 50.60 51.03 0.0M
2025-01-20 53.00 53.00 49.51 52.00 0.0M
2025-01-17 52.00 53.11 50.50 51.95 0.0M
2025-01-16 53.74 53.74 51.60 52.34 0.0M
2025-01-15 54.08 54.84 51.01 53.74 0.0M
2025-01-14 56.90 56.90 51.86 52.50 0.0M
2025-01-13 54.58 56.85 54.58 54.58 0.0M
2025-01-10 57.50 57.50 57.45 57.45 0.0M
2025-01-08 59.52 59.52 58.30 58.30 0.0M
2025-01-07 58.41 58.41 58.37 58.37 0.0M
2025-01-06 58.99 58.99 58.41 58.41 0.0M
2025-01-03 57.84 57.84 57.84 57.84 0.0M
2025-01-01 56.71 56.71 56.71 56.71 0.0M