Aarvee Denims and Exports

AADM
🏛️ Indien →
164.35
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 29.80 29.80 28.40 28.53 0.0M
2023-12-28 31.35 31.35 29.05 29.22 0.0M
2023-12-27 27.61 30.55 26.80 30.09 0.1M
2023-12-26 29.60 29.60 26.51 27.68 0.0M
2023-12-22 27.48 28.19 26.43 26.82 0.0M
2023-12-21 26.35 28.74 26.35 27.48 0.0M
2023-12-20 29.28 30.09 27.16 28.59 0.0M
2023-12-19 31.01 32.79 28.20 28.56 0.2M
2023-12-18 25.09 30.10 24.35 30.10 0.2M
2023-12-15 24.35 25.90 24.35 25.09 0.0M
2023-12-14 27.00 27.00 24.67 24.85 0.0M
2023-12-13 27.00 27.00 25.05 25.52 0.1M
2023-12-12 27.15 27.15 25.49 25.75 0.0M
2023-12-11 26.90 26.90 24.69 25.84 0.1M
2023-12-08 25.75 25.99 24.80 25.44 0.0M
2023-12-07 25.04 25.49 24.50 24.72 0.0M
2023-12-06 25.95 25.95 24.69 24.95 0.0M
2023-12-05 27.10 27.15 24.10 25.44 0.0M
2023-12-04 26.55 27.90 25.79 26.32 0.0M
2023-12-01 25.74 27.18 24.97 26.55 0.0M
2023-11-30 26.17 26.17 24.02 24.75 0.0M
2023-11-29 24.48 25.20 24.00 24.14 0.0M
2023-11-28 26.30 26.30 23.80 24.18 0.0M
2023-11-24 26.48 26.48 24.32 24.88 0.0M
2023-11-23 25.09 25.20 24.59 25.00 0.0M
2023-11-22 24.56 25.50 24.46 25.08 0.0M
2023-11-21 24.50 24.50 23.62 24.04 0.0M
2023-11-20 24.50 24.50 23.35 23.84 0.0M
2023-11-17 24.18 24.55 23.95 24.04 0.0M
2023-11-16 25.78 25.78 23.74 23.95 0.0M
2023-11-15 23.91 24.68 23.91 24.06 0.0M
2023-11-13 24.21 24.68 24.10 24.45 0.0M
2023-11-12 26.84 26.84 23.52 24.51 0.0M
2023-11-10 25.48 25.48 24.05 24.43 0.0M
2023-11-09 26.70 26.70 24.07 24.11 0.0M
2023-11-08 25.93 25.93 24.20 24.53 0.0M
2023-11-07 25.17 25.79 25.06 25.42 0.0M
2023-11-06 25.91 26.49 25.81 25.81 0.0M
2023-11-03 25.59 26.27 25.36 25.90 0.0M
2023-11-02 25.45 26.29 24.57 25.51 0.0M
2023-11-01 23.33 25.35 23.16 24.57 0.0M
2023-10-31 23.02 23.94 23.01 23.39 0.0M
2023-10-30 23.15 24.09 22.96 23.29 0.0M
2023-10-27 23.84 23.84 23.14 23.43 0.0M
2023-10-26 25.89 25.89 22.57 23.12 0.0M
2023-10-25 25.94 25.94 23.19 23.39 0.0M
2023-10-23 25.74 25.74 24.26 24.70 0.0M
2023-10-20 25.89 25.89 23.10 25.40 0.0M
2023-10-19 23.23 23.74 23.15 23.51 0.0M
2023-10-18 24.85 24.85 23.15 23.23 0.0M
2023-10-17 24.10 24.90 23.15 23.67 0.0M
2023-10-16 25.90 25.90 23.05 24.09 0.0M
2023-10-13 24.07 24.60 23.84 24.04 0.0M
2023-10-12 23.94 24.38 23.72 24.07 0.0M
2023-10-11 24.27 24.69 23.60 23.82 0.0M
2023-10-10 25.75 25.75 23.11 24.04 0.0M
2023-10-09 23.52 23.76 23.35 23.44 0.0M
2023-10-06 24.29 24.29 23.46 24.00 0.0M
2023-10-05 23.20 23.99 22.75 23.23 0.0M
2023-10-04 25.90 25.90 23.45 23.48 0.0M
2023-10-03 24.26 24.26 23.74 23.75 0.0M
2023-09-29 23.10 25.00 23.10 24.13 0.0M
2023-09-28 25.15 25.15 23.43 23.61 0.0M
2023-09-27 25.15 25.15 23.66 23.95 0.0M
2023-09-26 25.95 25.95 24.00 24.14 0.0M
2023-09-25 25.10 25.10 24.30 24.41 0.0M
2023-09-22 26.45 26.45 24.51 24.83 0.0M
2023-09-21 24.89 25.24 24.39 24.80 0.0M
2023-09-20 26.64 26.64 24.65 24.68 0.0M
2023-09-18 25.45 26.64 24.91 25.53 0.0M
2023-09-15 26.47 26.47 25.04 25.26 0.0M
2023-09-14 24.84 26.20 24.84 25.16 0.0M
2023-09-13 27.80 27.80 22.00 24.32 0.0M
2023-09-12 28.99 28.99 24.01 24.10 0.0M
2023-09-11 27.65 27.65 25.91 26.06 0.0M
2023-09-08 26.15 27.07 26.10 26.97 0.0M
2023-09-07 25.80 26.45 23.90 25.64 0.1M
2023-09-06 23.98 23.98 23.50 23.66 0.0M
2023-09-05 23.75 24.23 23.27 23.74 0.0M
2023-09-04 23.35 23.35 22.75 23.07 0.0M
2023-09-01 23.85 23.85 22.99 23.25 0.0M
2023-08-31 23.95 23.95 20.59 22.45 0.0M
2023-08-30 21.50 24.40 21.50 23.30 0.0M
2023-08-29 23.54 24.19 23.15 23.29 0.0M
2023-08-28 26.00 26.00 23.26 23.28 0.0M
2023-08-25 24.00 24.07 23.25 23.74 0.0M
2023-08-24 25.40 25.40 23.60 23.92 0.0M
2023-08-23 24.25 24.44 23.50 23.71 0.0M
2023-08-22 24.10 24.45 23.58 24.26 0.0M
2023-08-21 24.39 24.39 23.50 24.02 0.0M
2023-08-18 22.95 24.00 22.37 23.72 0.0M
2023-08-17 22.92 23.15 22.00 22.46 0.0M
2023-08-16 23.30 23.43 22.35 23.05 0.0M
2023-08-14 23.90 24.85 22.66 23.23 0.0M
2023-08-11 22.81 24.54 22.71 23.90 0.0M
2023-08-10 24.75 24.75 20.50 22.76 0.0M
2023-08-09 23.34 23.34 22.45 22.73 0.0M
2023-08-08 23.69 23.69 22.85 23.00 0.0M
2023-08-07 25.90 25.90 23.00 23.00 0.0M
2023-08-04 24.20 24.20 22.10 23.21 0.0M
2023-08-03 22.75 23.23 22.45 22.89 0.0M
2023-08-02 23.30 24.50 22.39 23.17 0.1M
2023-08-01 22.48 22.74 22.10 22.27 0.0M
2023-07-31 22.65 22.95 21.65 22.04 0.0M
2023-07-28 23.05 23.60 21.65 22.79 0.0M
2023-07-27 23.25 23.25 21.65 22.29 0.0M
2023-07-26 23.50 23.50 21.25 22.04 0.0M
2023-07-25 21.80 22.70 21.25 21.66 0.0M
2023-07-24 22.25 23.19 21.98 21.99 0.0M
2023-07-21 21.80 23.29 21.75 22.75 0.0M
2023-07-20 23.75 23.75 21.65 21.81 0.0M
2023-07-19 25.40 25.95 22.38 22.55 0.1M
2023-07-18 20.35 24.51 20.35 24.51 0.3M
2023-07-17 20.21 20.48 20.05 20.43 0.0M
2023-07-14 19.00 20.50 19.00 20.37 0.0M
2023-07-13 21.89 21.89 20.05 20.38 0.0M
2023-07-12 21.90 21.90 19.85 20.24 0.0M
2023-07-11 20.74 20.74 18.70 20.34 0.0M
2023-07-10 20.52 20.75 20.34 20.53 0.0M
2023-07-07 20.45 20.45 19.90 20.34 0.0M
2023-07-06 20.40 20.50 20.21 20.32 0.0M
2023-07-05 20.55 20.55 19.40 19.54 0.0M
2023-07-04 20.95 20.95 19.55 20.27 0.0M
2023-07-03 20.65 20.65 20.14 20.49 0.0M
2023-06-30 20.00 20.72 19.86 19.98 0.0M
2023-06-28 20.06 20.30 19.94 20.00 0.0M
2023-06-27 20.65 20.65 19.25 20.20 0.0M
2023-06-26 21.45 21.45 20.00 20.24 0.0M
2023-06-23 20.95 20.95 19.50 20.23 0.0M
2023-06-22 21.40 21.40 20.10 20.41 0.0M
2023-06-21 21.45 21.65 20.69 20.78 0.0M
2023-06-20 20.01 21.65 17.00 20.35 0.0M
2023-06-19 20.09 20.84 20.09 20.36 0.0M
2023-06-16 21.00 21.00 20.05 20.54 0.0M
2023-06-15 20.45 20.79 20.10 20.43 0.0M
2023-06-14 22.00 22.00 20.45 20.78 0.0M
2023-06-13 20.84 21.00 20.81 21.00 0.0M
2023-06-12 21.89 21.89 20.81 20.81 0.0M
2023-06-09 21.50 21.50 20.74 21.04 0.0M
2023-06-08 21.55 21.60 20.52 20.59 0.0M
2023-06-07 21.60 21.60 20.66 21.57 0.0M
2023-06-06 19.01 21.70 19.01 21.00 0.0M
2023-06-05 21.14 21.70 20.81 21.38 0.0M
2023-06-02 21.05 22.06 20.70 21.34 0.0M
2023-06-01 20.90 21.10 20.53 20.53 0.0M
2023-05-31 21.05 21.05 19.45 20.28 0.0M
2023-05-30 21.08 21.08 20.49 20.70 0.0M
2023-05-29 20.00 21.25 20.00 20.01 0.0M
2023-05-26 21.00 21.00 20.50 20.83 0.0M
2023-05-25 21.05 21.05 20.10 20.59 0.0M
2023-05-24 21.25 21.25 20.37 20.70 0.0M
2023-05-23 21.40 21.40 20.21 20.32 0.0M
2023-05-22 21.75 21.75 20.00 20.85 0.0M
2023-05-19 21.73 21.73 20.15 21.27 0.0M
2023-05-18 19.50 21.30 19.50 21.14 0.0M
2023-05-17 21.69 21.69 20.60 20.95 0.0M
2023-05-16 21.89 21.90 20.80 21.10 0.0M
2023-05-15 21.75 22.88 21.22 21.33 0.0M
2023-05-12 22.10 22.60 21.49 21.64 0.0M
2023-05-11 22.35 22.35 21.15 21.64 0.0M
2023-05-10 21.22 21.87 21.22 21.54 0.0M
2023-05-09 21.79 21.79 21.10 21.20 0.0M
2023-05-08 21.51 22.42 21.09 21.80 0.0M
2023-05-05 22.09 23.59 21.49 21.77 0.0M
2023-05-04 22.24 22.45 21.75 21.76 0.0M
2023-05-03 23.40 23.40 21.10 21.40 0.0M
2023-05-02 22.69 23.37 20.65 22.68 0.0M
2023-04-28 22.75 22.75 21.97 22.38 0.0M
2023-04-27 22.50 23.00 18.25 22.24 0.0M
2023-04-26 23.35 23.35 21.36 22.28 0.0M
2023-04-25 22.75 22.94 19.50 21.51 0.0M
2023-04-24 23.20 23.20 22.21 22.40 0.0M
2023-04-21 23.44 23.44 22.35 22.80 0.0M
2023-04-20 22.69 22.95 22.50 22.85 0.0M
2023-04-19 22.70 22.70 22.15 22.35 0.0M
2023-04-18 21.51 22.79 21.15 22.47 0.0M
2023-04-17 23.40 23.40 22.10 22.35 0.0M
2023-04-13 23.44 23.44 22.02 23.03 0.0M
2023-04-12 24.50 24.50 22.21 22.87 0.0M
2023-04-11 24.30 24.49 22.35 22.92 0.0M
2023-04-10 22.00 23.69 22.00 23.59 0.0M
2023-04-06 23.85 23.85 22.12 22.86 0.0M
2023-04-05 21.90 23.89 20.01 22.44 0.0M
2023-04-03 18.50 20.80 18.50 20.41 0.0M
2023-03-31 19.25 19.25 17.50 18.55 0.0M
2023-03-29 16.75 17.40 16.75 17.18 0.0M
2023-03-28 19.90 19.90 17.30 17.41 0.0M
2023-03-27 17.01 18.66 17.01 18.03 0.0M
2023-03-24 20.85 20.85 18.51 18.91 0.0M
2023-03-23 19.69 19.69 18.70 18.76 0.0M
2023-03-22 20.05 20.05 19.06 19.23 0.0M
2023-03-21 19.30 19.64 18.72 19.59 0.0M
2023-03-20 19.65 19.65 18.03 18.88 0.0M
2023-03-17 20.55 20.55 19.00 19.23 0.0M
2023-03-16 20.55 20.55 19.25 20.13 0.0M
2023-03-15 20.45 21.65 19.80 20.13 0.0M
2023-03-14 20.77 21.10 20.00 20.02 0.0M
2023-03-13 21.45 22.00 20.35 20.65 0.0M
2023-03-10 22.10 22.10 20.55 20.99 0.0M
2023-03-09 21.40 21.85 20.89 21.64 0.0M
2023-03-08 22.25 22.25 20.71 21.01 0.0M
2023-03-06 22.99 22.99 20.74 21.85 0.0M
2023-03-03 23.49 23.49 21.00 21.80 0.0M
2023-03-02 21.59 21.60 20.45 20.82 0.0M
2023-03-01 23.05 23.05 20.10 20.66 0.0M
2023-02-28 23.65 23.65 19.55 21.15 0.0M
2023-02-27 23.95 23.95 20.95 21.10 0.0M
2023-02-24 23.50 23.50 21.20 21.85 0.0M
2023-02-23 23.80 23.80 21.15 21.30 0.0M
2023-02-22 24.05 24.05 21.85 22.10 0.0M
2023-02-21 24.40 24.40 22.70 23.00 0.0M
2023-02-20 24.40 24.40 23.35 23.40 0.0M
2023-02-17 23.85 24.85 22.85 22.85 0.0M
2023-02-16 24.80 24.80 23.40 23.45 0.0M
2023-02-15 23.25 24.35 22.95 23.05 0.0M
2023-02-14 25.40 25.40 23.20 23.85 0.0M
2023-02-13 26.15 26.15 22.90 24.00 0.0M
2023-02-10 24.65 25.10 24.55 24.85 0.0M
2023-02-09 25.70 25.70 24.20 24.70 0.0M
2023-02-08 24.40 25.40 22.60 24.85 0.0M
2023-02-07 26.50 26.50 23.20 23.95 0.0M
2023-02-06 23.55 25.10 23.55 24.15 0.0M
2023-02-03 25.90 25.90 23.05 24.10 0.0M
2023-02-02 25.00 25.50 24.50 24.50 0.0M
2023-02-01 25.35 25.70 24.45 25.10 0.0M
2023-01-31 25.05 25.35 24.30 24.90 0.0M
2023-01-30 24.85 26.05 24.25 24.70 0.0M
2023-01-27 25.30 25.50 24.30 25.00 0.0M
2023-01-25 26.40 26.40 24.55 25.00 0.0M
2023-01-24 25.20 26.55 25.20 26.20 0.0M
2023-01-23 26.50 27.30 25.55 25.60 0.0M
2023-01-20 25.50 26.40 25.50 25.70 0.0M
2023-01-19 25.75 26.20 25.40 25.50 0.0M
2023-01-18 27.65 27.65 25.70 26.05 0.0M
2023-01-17 26.20 27.40 25.75 26.65 0.0M
2023-01-16 25.90 29.60 24.25 26.05 0.1M
2023-01-13 24.75 25.05 24.65 24.80 0.0M
2023-01-12 26.45 26.45 24.65 25.15 0.0M
2023-01-11 26.20 26.20 24.45 24.65 0.0M
2023-01-10 26.05 26.05 23.95 24.65 0.0M
2023-01-09 28.90 28.90 24.50 25.10 0.0M
2023-01-06 28.70 28.70 24.40 26.10 0.0M
2023-01-05 27.90 27.90 26.25 26.45 0.0M
2023-01-04 26.95 27.45 25.00 27.10 0.0M
2023-01-03 26.50 26.50 24.00 25.45 0.0M
2023-01-02 24.30 24.50 23.85 24.00 0.0M