Advance Metering Technology Ltd (AMTL)

AMTL
🏛️ Indien →
24.76
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
2024-12-31 38.95 45.85 38.05 39.80 0.0M
2024-12-30 39.40 39.40 37.20 39.09 0.0M
2024-12-27 37.61 39.80 37.61 38.63 0.0M
2024-12-26 38.80 38.80 37.39 37.67 0.0M
2024-12-24 39.89 39.89 36.50 37.33 0.0M
2024-12-23 38.50 38.50 36.11 37.03 0.0M
2024-12-20 39.00 39.00 37.00 37.41 0.0M
2024-12-19 36.00 41.00 36.00 39.05 0.0M
2024-12-18 37.65 37.65 36.00 36.77 0.0M
2024-12-17 38.85 38.85 36.00 36.92 0.0M
2024-12-16 38.99 38.99 36.50 37.66 0.0M
2024-12-13 38.89 39.99 36.65 37.94 0.0M
2024-12-12 38.90 39.30 37.60 38.66 0.0M
2024-12-11 39.86 39.86 38.02 38.30 0.0M
2024-12-10 38.45 39.50 37.56 39.12 0.0M
2024-12-09 39.99 39.99 37.22 38.45 0.0M
2024-12-06 39.99 39.99 38.12 39.47 0.0M
2024-12-05 38.44 39.45 37.50 39.08 0.0M
2024-12-04 38.38 38.38 37.50 37.50 0.0M
2024-12-03 37.97 37.97 36.53 37.87 0.0M
2024-12-02 36.93 37.05 36.00 36.80 0.0M
2024-11-29 36.12 36.95 36.10 36.21 0.0M
2024-11-28 36.99 36.99 35.90 36.10 0.0M
2024-11-27 36.84 36.84 35.00 36.34 0.0M
2024-11-26 36.00 36.40 34.90 35.32 0.0M
2024-11-25 34.40 35.49 34.40 35.40 0.0M
2024-11-22 34.84 34.95 33.61 34.65 0.0M
2024-11-21 36.95 36.95 32.08 33.55 0.0M
2024-11-19 35.00 37.37 35.00 35.40 0.0M
2024-11-18 36.25 37.80 35.00 35.26 0.0M
2024-11-14 40.00 40.00 36.00 36.79 0.0M
2024-11-13 40.57 42.98 39.80 39.90 0.0M
2024-11-12 42.00 43.00 40.80 41.26 0.0M
2024-11-11 43.80 43.80 41.51 41.74 0.0M
2024-11-08 41.25 44.00 40.99 42.24 0.0M
2024-11-07 41.70 42.75 40.65 40.77 0.0M
2024-11-06 42.55 42.99 39.99 42.46 0.0M
2024-11-05 39.99 42.94 39.01 42.53 0.0M
2024-11-04 42.80 42.80 38.59 39.04 0.0M
2024-11-01 40.70 41.98 39.89 41.98 0.0M
2024-10-31 38.98 38.98 37.01 38.17 0.0M
2024-10-30 34.30 37.30 34.30 37.00 0.0M
2024-10-29 36.77 37.80 34.99 36.46 0.0M
2024-10-28 37.00 37.00 33.20 36.67 0.0M
2024-10-25 36.52 37.00 33.45 34.56 0.1M
2024-10-24 38.88 38.88 36.50 37.00 0.0M
2024-10-23 38.98 38.98 36.25 37.21 0.0M
2024-10-22 40.00 40.00 36.17 37.04 0.0M
2024-10-21 40.88 40.88 39.50 39.60 0.0M
2024-10-18 40.98 40.98 39.35 40.08 0.0M
2024-10-17 39.51 40.96 39.00 40.29 0.0M
2024-10-16 41.61 41.61 38.99 40.35 0.0M
2024-10-15 42.42 42.59 40.30 40.59 0.0M
2024-10-14 41.80 41.99 39.61 41.86 0.0M
2024-10-11 41.88 41.88 40.00 40.77 0.0M
2024-10-10 40.83 42.70 40.83 41.31 0.0M
2024-10-09 41.59 41.99 39.00 40.83 0.0M
2024-10-08 39.31 41.48 38.31 39.85 0.0M
2024-10-07 41.00 42.30 39.31 39.58 0.0M
2024-10-04 41.98 41.98 40.06 41.37 0.0M
2024-10-03 40.80 41.98 40.80 41.08 0.0M
2024-10-01 41.56 43.00 41.56 42.36 0.0M
2024-09-30 42.01 43.03 41.52 42.22 0.0M
2024-09-27 43.00 43.13 41.25 43.13 0.1M
2024-09-26 39.77 41.08 39.25 41.08 0.0M
2024-09-25 39.35 39.74 38.00 39.13 0.0M
2024-09-24 38.90 39.01 38.56 38.75 0.0M
2024-09-23 38.55 39.90 38.30 38.84 0.0M
2024-09-20 39.56 40.49 38.06 38.65 0.0M
2024-09-19 41.31 41.86 39.19 39.56 0.0M
2024-09-18 43.55 44.10 40.90 41.25 0.0M
2024-09-17 41.87 42.99 40.20 42.30 0.0M
2024-09-16 41.99 41.99 40.50 40.95 0.0M
2024-09-13 41.50 42.39 40.60 40.94 0.0M
2024-09-12 42.20 42.39 40.31 41.16 0.0M
2024-09-11 44.90 44.90 40.81 40.82 0.0M
2024-09-10 43.74 43.74 42.70 42.95 0.0M
2024-09-09 46.25 46.25 42.11 42.50 0.0M
2024-09-06 45.65 45.65 44.00 44.29 0.0M
2024-09-05 44.53 45.88 43.85 44.39 0.0M
2024-09-04 43.43 46.00 43.00 44.92 0.0M
2024-09-03 45.72 46.30 43.44 44.18 0.0M
2024-09-02 47.67 47.67 45.06 45.72 0.0M
2024-08-30 46.45 46.87 45.45 46.24 0.0M
2024-08-29 49.44 49.44 44.74 45.40 0.1M
2024-08-28 47.09 47.09 45.75 47.09 0.1M
2024-08-27 44.85 44.85 44.85 44.85 0.0M
2024-08-26 42.72 42.72 41.69 42.72 0.0M
2024-08-23 40.39 41.49 40.39 40.69 0.0M
2024-08-22 41.39 41.39 39.80 40.39 0.0M
2024-08-21 40.48 41.75 40.01 40.49 0.0M
2024-08-20 41.50 41.98 40.00 40.48 0.0M
2024-08-19 39.40 41.99 39.40 41.56 0.0M
2024-08-16 45.78 45.78 41.42 41.42 0.2M
2024-08-14 43.60 43.60 43.60 43.60 0.0M
2024-08-13 41.53 41.53 41.53 41.53 0.0M
2024-08-12 39.50 39.56 39.50 39.56 0.0M
2024-08-09 38.88 38.88 37.30 37.68 0.0M
2024-08-08 38.33 38.33 37.13 38.10 0.0M
2024-08-07 37.64 38.55 36.98 37.90 0.0M
2024-08-06 36.72 38.30 36.50 36.98 0.0M
2024-08-05 38.50 38.99 36.51 36.80 0.0M
2024-08-02 37.50 39.86 37.50 38.31 0.0M
2024-08-01 37.77 38.95 37.77 38.17 0.0M
2024-07-31 38.92 39.22 37.90 37.98 0.0M
2024-07-30 38.99 39.80 38.10 38.53 0.0M
2024-07-29 39.58 39.98 38.55 38.87 0.0M
2024-07-26 38.40 39.90 38.10 38.80 0.0M
2024-07-25 37.15 40.00 37.15 38.01 0.0M
2024-07-24 38.98 39.46 37.52 38.93 0.0M
2024-07-23 38.98 38.98 37.00 38.30 0.0M
2024-07-22 37.23 38.59 37.23 37.78 0.0M
2024-07-19 38.25 38.99 36.42 37.23 0.0M
2024-07-18 39.44 39.80 38.21 38.32 0.0M
2024-07-16 39.62 39.88 38.50 38.67 0.0M
2024-07-15 38.56 39.88 38.30 38.84 0.0M
2024-07-12 39.00 40.35 38.26 38.95 0.0M
2024-07-11 40.87 40.87 38.20 39.05 0.0M
2024-07-10 41.00 41.00 38.50 39.79 0.0M
2024-07-09 40.17 41.00 38.20 39.97 0.0M
2024-07-08 40.50 40.98 38.90 39.38 0.0M
2024-07-05 39.77 40.94 39.00 39.68 0.0M
2024-07-04 40.90 42.44 38.99 39.62 0.1M
2024-07-03 39.98 40.42 39.31 40.42 0.0M
2024-07-02 39.73 39.77 37.80 38.50 0.0M
2024-07-01 39.00 39.60 36.85 38.18 0.0M
2024-06-28 38.75 38.99 38.00 38.78 0.0M
2024-06-27 38.64 38.77 37.35 37.77 0.0M
2024-06-26 38.14 38.95 38.00 38.35 0.0M
2024-06-25 37.26 38.80 37.21 38.14 0.0M
2024-06-24 38.99 38.99 37.90 38.04 0.0M
2024-06-21 39.65 39.65 37.85 37.95 0.0M
2024-06-20 37.51 39.50 37.51 38.29 0.1M
2024-06-19 41.90 41.90 38.05 38.25 0.1M
2024-06-18 42.00 42.97 39.51 40.02 0.0M
2024-06-14 40.33 42.30 40.33 41.19 0.0M
2024-06-13 44.50 45.90 42.18 42.18 0.1M
2024-06-12 43.99 44.90 41.04 44.40 0.0M
2024-06-11 46.70 46.70 42.99 43.20 0.0M
2024-06-10 45.00 47.00 44.13 44.89 0.0M
2024-06-07 45.49 46.22 42.28 44.89 0.0M
2024-06-06 42.00 44.03 42.00 44.02 0.0M
2024-06-05 40.66 44.00 40.66 41.94 0.0M
2024-06-04 44.14 44.23 42.79 42.79 0.0M
2024-06-03 44.50 45.04 43.00 45.04 0.0M
2024-05-31 43.36 44.67 42.01 42.90 0.0M
2024-05-30 45.97 46.95 43.30 43.36 0.0M
2024-05-29 48.40 48.40 44.79 45.57 0.0M
2024-05-28 47.11 49.00 46.93 47.14 0.1M
2024-05-27 49.40 49.40 49.40 49.40 0.0M
2024-05-24 51.94 52.15 51.79 51.99 0.0M
2024-05-23 52.99 52.99 49.50 49.67 0.0M
2024-05-22 51.00 53.00 50.55 51.04 0.0M
2024-05-21 56.84 56.84 51.67 52.00 0.0M
2024-05-18 57.48 57.80 53.90 55.44 0.0M
2024-05-17 60.00 60.00 55.27 55.71 0.0M
2024-05-16 55.00 58.57 51.25 58.17 0.1M
2024-05-15 54.28 55.00 48.00 53.25 0.1M
2024-05-14 46.99 51.74 46.90 51.19 0.0M
2024-05-13 47.80 49.02 43.20 47.04 0.1M
2024-05-10 45.06 45.25 43.62 44.57 0.0M
2024-05-09 46.12 46.91 43.60 45.06 0.0M
2024-05-08 47.40 48.30 43.56 47.32 0.0M
2024-05-07 48.51 48.80 43.66 46.08 0.0M
2024-05-06 53.35 53.35 46.07 48.51 0.1M
2024-05-03 49.88 52.00 48.69 51.18 0.1M
2024-05-02 44.99 47.93 44.05 47.93 0.1M
2024-04-30 43.75 44.90 42.21 43.58 0.0M
2024-04-29 45.43 45.43 42.00 43.79 0.0M
2024-04-26 44.77 45.60 41.55 43.80 0.0M
2024-04-25 41.00 44.77 40.05 44.75 0.1M
2024-04-24 38.99 40.99 38.61 40.70 0.0M
2024-04-23 38.88 38.88 37.62 38.48 0.0M
2024-04-22 37.25 38.95 37.25 37.90 0.0M
2024-04-19 33.51 37.99 33.51 37.92 0.0M
2024-04-18 37.99 38.49 36.05 36.97 0.0M
2024-04-16 39.45 39.45 36.26 37.25 0.0M
2024-04-15 36.60 38.72 36.00 37.28 0.0M
2024-04-12 39.60 40.39 37.65 38.72 0.0M
2024-04-10 39.55 40.50 39.00 39.48 0.0M
2024-04-09 39.00 41.00 39.00 39.53 0.0M
2024-04-08 41.39 42.22 38.38 39.76 0.0M
2024-04-05 41.85 42.25 39.11 40.48 0.0M
2024-04-04 43.18 43.30 40.05 41.49 0.0M
2024-04-03 41.94 42.11 40.25 41.32 0.0M
2024-04-02 39.00 40.11 39.00 40.11 0.0M
2024-04-01 38.30 38.32 37.50 38.20 0.0M
2024-03-28 36.40 37.30 35.00 36.50 0.0M
2024-03-27 38.90 38.90 36.42 36.42 0.0M
2024-03-26 38.90 39.99 37.00 38.33 0.0M
2024-03-22 37.08 38.16 36.36 38.09 0.0M
2024-03-21 36.43 37.89 35.55 36.35 0.0M
2024-03-20 36.59 38.15 35.62 36.13 0.0M
2024-03-19 34.87 36.59 33.30 36.34 0.0M
2024-03-18 35.05 35.75 33.51 34.87 0.0M
2024-03-15 36.48 36.50 33.21 35.04 0.0M
2024-03-14 32.37 34.86 31.54 34.84 0.0M
2024-03-13 34.22 34.94 33.20 33.20 0.0M
2024-03-12 35.02 36.00 34.94 34.94 0.0M
2024-03-11 36.30 37.25 36.26 36.77 0.0M
2024-03-07 37.82 39.40 37.00 38.16 0.0M
2024-03-06 39.98 39.98 37.47 38.59 0.0M
2024-03-05 39.99 40.40 38.90 39.44 0.0M
2024-03-04 39.20 41.25 39.20 39.94 0.0M
2024-03-02 41.20 41.31 39.35 41.30 0.0M
2024-03-01 40.79 40.80 38.30 39.35 0.0M
2024-02-29 40.00 41.75 39.50 40.31 0.0M
2024-02-28 40.73 40.99 39.39 40.57 0.0M
2024-02-27 42.10 42.10 39.99 40.09 0.0M
2024-02-26 43.24 43.24 41.26 42.09 0.0M
2024-02-23 44.74 44.99 41.67 43.25 0.0M
2024-02-22 46.41 46.41 43.00 43.86 0.0M
2024-02-21 42.47 44.59 40.35 44.59 0.1M
2024-02-20 45.90 46.00 42.47 42.47 0.0M
2024-02-19 45.55 46.75 43.70 44.70 0.0M
2024-02-16 43.40 44.66 43.00 44.66 0.0M
2024-02-15 39.11 42.97 39.11 42.54 0.0M
2024-02-14 40.93 40.93 40.93 40.93 0.0M
2024-02-13 43.08 43.08 43.08 43.08 0.0M
2024-02-12 46.95 46.95 45.34 45.34 0.0M
2024-02-09 47.80 47.80 47.72 47.72 0.0M
2024-02-08 48.69 48.69 48.69 48.69 0.0M
2024-02-07 49.68 49.68 49.68 49.68 0.0M
2024-02-06 50.69 50.69 50.69 50.69 0.0M
2024-02-05 51.67 51.72 51.67 51.72 0.0M
2024-02-02 50.71 50.71 50.70 50.71 0.0M
2024-02-01 49.72 49.72 49.72 49.72 0.0M
2024-01-31 48.78 48.78 48.75 48.75 0.0M
2024-01-30 47.83 47.83 47.83 47.83 0.0M
2024-01-29 46.82 46.90 46.82 46.90 0.0M
2024-01-25 47.77 47.77 47.77 47.77 0.0M
2024-01-24 48.74 48.74 48.74 48.74 0.0M
2024-01-23 51.75 51.75 49.73 49.73 0.0M
2024-01-20 48.76 50.74 48.76 50.74 0.0M
2024-01-19 49.75 49.75 49.75 49.75 0.0M
2024-01-18 50.76 50.76 50.76 50.76 0.0M
2024-01-17 52.86 52.86 51.79 51.79 0.0M
2024-01-16 52.84 52.84 52.84 52.84 0.0M
2024-01-15 53.91 53.91 53.91 53.91 0.0M
2024-01-12 55.01 55.01 55.01 55.01 0.0M
2024-01-11 56.13 56.13 56.13 56.13 0.0M
2024-01-10 57.27 57.27 57.27 57.27 0.0M
2024-01-09 58.43 58.43 58.43 58.43 0.0M
2024-01-08 59.62 59.62 59.62 59.62 0.0M
2024-01-05 60.83 60.83 60.83 60.83 0.0M
2024-01-04 62.07 62.07 62.07 62.07 0.0M
2024-01-03 64.62 64.62 63.33 63.33 0.0M
2024-01-02 64.00 64.62 64.00 64.62 0.1M
2024-01-01 63.30 63.36 63.08 63.36 0.0M