Ai Champdany Industries Ltd (AICI)

AICI
🏛️ Indien →
55.01
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 17.40 18.89 17.40 18.17 0.0M
2021-12-30 17.19 18.04 16.34 18.04 0.0M
2021-12-29 18.99 18.99 17.19 17.19 0.0M
2021-12-28 17.63 19.47 17.63 18.09 0.0M
2021-12-27 18.55 18.55 16.80 18.55 0.0M
2021-12-24 17.30 17.69 17.30 17.67 0.0M
2021-12-23 17.10 17.95 16.75 16.85 0.0M
2021-12-22 16.75 17.10 16.24 17.10 0.0M
2021-12-21 17.98 17.98 17.09 17.09 0.0M
2021-12-20 18.25 18.25 16.53 17.98 0.0M
2021-12-17 18.29 19.20 17.39 17.39 0.0M
2021-12-16 18.30 18.30 18.26 18.29 0.0M
2021-12-15 17.95 17.95 17.90 17.90 0.0M
2021-12-14 18.00 18.00 17.10 17.14 0.0M
2021-12-13 17.30 17.30 17.25 17.25 0.0M
2021-12-10 17.08 18.15 17.08 18.15 0.0M
2021-12-09 16.29 17.98 16.28 17.97 0.0M
2021-12-08 16.33 17.14 15.52 17.13 0.0M
2021-12-07 16.10 16.33 14.79 16.33 0.0M
2021-12-06 15.55 15.56 14.16 15.56 0.0M
2021-12-03 14.81 14.82 14.81 14.82 0.0M
2021-12-01 14.78 15.50 14.06 14.12 0.0M
2021-11-30 13.81 14.78 13.81 14.78 0.0M
2021-11-26 14.06 14.08 14.06 14.08 0.0M
2021-11-25 15.39 15.54 14.06 14.06 0.0M
2021-11-24 14.76 15.44 14.76 14.80 0.0M
2021-11-23 14.76 14.76 13.38 14.76 0.0M
2021-11-22 14.80 14.80 14.06 14.06 0.0M
2021-11-18 14.80 14.80 14.11 14.80 0.0M
2021-11-17 14.00 14.10 14.00 14.10 0.0M
2021-11-16 15.15 15.15 14.00 14.20 0.0M
2021-11-15 14.46 14.46 14.44 14.44 0.0M
2021-11-12 16.50 16.63 15.07 15.20 0.0M
2021-11-11 15.84 15.84 15.84 15.84 0.0M
2021-11-10 13.80 15.09 13.80 15.09 0.0M
2021-11-09 14.38 14.38 13.30 14.38 0.0M
2021-11-08 14.99 14.99 13.65 13.70 0.0M
2021-11-03 14.28 14.28 14.28 14.28 0.0M
2021-11-02 14.34 14.34 13.60 13.60 0.0M
2021-11-01 14.10 15.00 13.66 13.66 0.0M
2021-10-29 13.30 14.40 13.30 14.35 0.0M
2021-10-28 13.95 13.95 13.75 13.75 0.0M
2021-10-27 15.45 15.45 14.20 14.20 0.0M
2021-10-26 13.55 14.75 13.55 14.75 0.0M
2021-10-25 14.75 15.45 14.05 14.05 0.0M
2021-10-22 14.75 14.75 14.50 14.75 0.0M
2021-10-21 15.35 15.75 14.75 14.75 0.0M
2021-10-20 15.05 15.05 14.75 15.05 0.0M
2021-10-19 16.30 16.30 15.15 15.35 0.0M
2021-10-18 16.60 16.60 15.55 15.55 0.0M
2021-10-14 14.95 16.40 14.90 16.35 0.0M
2021-10-13 16.25 16.45 15.55 15.65 0.0M
2021-10-12 16.20 16.25 15.50 16.25 0.0M
2021-10-11 14.55 15.50 14.55 15.50 0.0M
2021-10-08 14.75 16.25 14.75 14.80 0.0M
2021-10-07 15.25 16.30 14.85 15.50 0.0M
2021-10-06 15.55 15.55 15.55 15.55 0.0M
2021-10-05 15.35 16.35 15.35 16.35 0.0M
2021-10-04 15.70 16.30 15.25 16.15 0.0M
2021-10-01 16.35 16.40 15.20 16.00 0.0M
2021-09-30 14.60 15.97 14.60 15.97 0.0M
2021-09-29 16.49 16.49 15.36 15.36 0.0M
2021-09-28 14.81 16.35 14.81 16.16 0.0M
2021-09-27 16.50 16.50 15.58 15.58 0.0M
2021-09-24 15.62 16.39 15.62 16.39 0.0M
2021-09-23 16.50 16.50 15.05 16.44 0.0M
2021-09-22 14.80 15.85 14.80 15.84 0.0M
2021-09-21 15.94 16.60 15.15 15.15 0.0M
2021-09-20 14.61 15.97 14.61 15.94 0.0M
2021-09-17 16.92 16.92 15.37 15.37 0.0M
2021-09-16 15.10 16.17 15.10 16.17 0.0M
2021-09-15 15.40 15.40 15.40 15.40 0.0M
2021-09-14 14.67 14.67 14.67 14.67 0.0M
2021-09-13 13.98 13.98 13.98 13.98 0.0M
2021-09-09 13.75 13.75 13.32 13.32 0.0M
2021-09-08 14.75 14.75 14.02 14.02 0.0M
2021-09-07 14.30 14.75 14.30 14.75 0.0M
2021-09-06 14.97 14.97 14.97 14.97 0.0M
2021-09-03 15.00 15.00 14.25 14.26 0.0M
2021-09-02 14.46 15.98 14.46 14.51 0.0M
2021-09-01 15.22 15.22 14.27 15.22 0.0M
2021-08-31 14.50 14.50 14.50 14.50 0.0M
2021-08-30 16.85 16.85 15.25 15.25 0.0M
2021-08-27 15.95 16.10 14.60 16.05 0.0M
2021-08-26 14.80 15.35 14.80 15.35 0.0M
2021-08-25 15.20 15.25 14.60 14.65 0.0M
2021-08-24 14.20 15.35 14.20 15.35 0.0M
2021-08-23 16.00 16.00 14.90 14.90 0.0M
2021-08-20 15.45 15.85 14.70 15.65 0.0M
2021-08-18 15.50 15.50 14.25 15.45 0.0M
2021-08-17 15.10 15.10 13.70 15.00 0.0M
2021-08-16 14.40 15.45 14.40 14.40 0.0M
2021-08-13 15.15 15.15 14.70 15.15 0.0M
2021-08-12 14.05 15.45 14.05 15.45 0.0M
2021-08-11 15.95 15.95 14.75 14.75 0.0M
2021-08-10 14.30 15.50 14.30 15.50 0.0M
2021-08-09 14.95 14.95 13.80 14.95 0.0M
2021-08-06 15.75 15.75 14.25 14.30 0.0M
2021-08-05 15.55 16.10 14.80 15.00 0.0M
2021-08-04 16.15 16.15 14.85 15.50 0.0M
2021-08-03 16.20 16.20 15.60 15.60 0.0M
2021-08-02 16.50 16.50 15.70 16.40 0.0M
2021-07-30 15.00 16.50 15.00 16.50 0.0M
2021-07-29 15.75 15.75 15.05 15.75 0.0M
2021-07-28 16.00 16.10 15.00 15.00 0.0M
2021-07-27 17.30 17.30 15.75 15.75 0.0M
2021-07-26 16.55 16.55 15.05 16.55 0.0M
2021-07-23 16.95 16.95 15.35 15.80 0.0M
2021-07-22 17.00 17.00 16.15 16.15 0.0M
2021-07-20 17.00 17.00 15.40 17.00 0.0M
2021-07-19 16.30 16.30 15.60 16.20 0.0M
2021-07-16 14.85 15.55 14.50 15.55 0.0M
2021-07-15 16.20 16.30 14.85 14.85 0.0M
2021-07-14 15.55 15.55 14.85 15.55 0.0M
2021-07-13 15.95 15.95 14.80 14.85 0.0M
2021-07-12 16.15 16.15 14.65 15.20 0.0M
2021-07-09 15.95 16.00 15.05 15.40 0.0M
2021-07-08 16.45 16.45 14.95 15.50 0.0M
2021-07-07 17.30 17.30 15.70 15.70 0.0M
2021-07-06 17.90 17.90 16.20 16.50 0.0M
2021-07-05 17.00 17.30 15.85 17.05 0.0M
2021-07-02 16.05 16.50 15.20 16.50 0.0M
2021-07-01 16.00 16.00 16.00 16.00 0.0M
2021-06-30 17.65 17.65 16.00 16.00 0.0M
2021-06-29 16.06 16.86 15.26 16.84 0.0M
2021-06-28 17.73 17.73 16.06 16.06 0.0M
2021-06-25 15.92 16.95 15.92 16.90 0.0M
2021-06-24 17.63 17.75 16.75 16.75 0.0M
2021-06-23 18.00 18.00 17.36 17.63 0.0M
2021-06-22 17.90 17.90 16.20 17.50 0.0M
2021-06-21 17.00 17.06 16.25 17.05 0.0M
2021-06-18 15.79 17.39 15.79 16.25 0.0M
2021-06-17 16.61 16.61 15.03 16.61 0.0M
2021-06-16 15.40 15.82 15.13 15.82 0.0M
2021-06-15 14.41 15.13 14.41 15.07 0.0M
2021-06-14 14.80 15.19 14.41 14.41 0.0M
2021-06-11 13.14 14.52 13.14 14.50 0.0M
2021-06-10 12.80 13.84 12.80 13.83 0.0M
2021-06-09 12.78 13.25 12.78 13.19 0.0M
2021-06-08 12.35 13.45 12.35 13.45 0.0M
2021-06-07 13.22 13.89 13.00 13.00 0.0M
2021-06-04 12.41 13.23 12.41 13.23 0.0M
2021-06-03 12.75 13.10 11.88 13.06 0.0M
2021-06-02 13.23 13.23 12.50 12.50 0.0M
2021-06-01 12.65 12.98 12.60 12.60 0.0M
2021-05-31 13.50 13.50 12.54 12.56 0.0M
2021-05-28 12.61 13.40 12.60 13.19 0.0M
2021-05-27 12.58 13.89 12.58 13.24 0.0M
2021-05-26 12.66 13.24 12.66 13.24 0.0M
2021-05-25 13.15 13.25 12.71 13.25 0.0M
2021-05-24 12.31 13.25 12.31 13.25 0.0M
2021-05-21 12.99 13.15 12.01 12.70 0.0M
2021-05-20 13.47 13.47 12.21 12.53 0.0M
2021-05-19 11.88 12.98 11.88 12.84 0.0M
2021-05-18 12.20 12.60 11.82 12.50 0.0M
2021-05-17 11.51 12.00 11.51 12.00 0.0M
2021-05-14 11.94 12.29 11.22 12.00 0.0M
2021-05-12 11.00 12.03 10.91 11.81 0.0M
2021-05-11 11.00 11.48 10.40 11.48 0.0M
2021-05-10 10.40 10.97 9.93 10.94 0.0M
2021-05-07 11.00 11.00 10.45 10.45 0.0M
2021-05-06 10.26 11.00 10.26 11.00 0.0M
2021-05-05 10.60 10.99 10.60 10.80 0.0M
2021-05-04 10.16 11.00 10.16 10.60 0.0M
2021-05-03 9.74 10.75 9.74 10.69 0.0M
2021-04-30 11.00 11.00 10.25 10.25 0.0M
2021-04-29 10.26 10.77 9.75 10.75 0.0M
2021-04-28 10.31 10.31 9.39 10.26 0.0M
2021-04-27 10.86 10.86 9.86 9.86 0.0M
2021-04-26 9.88 10.35 9.88 10.35 0.0M
2021-04-23 10.27 10.78 9.76 10.39 0.0M
2021-04-22 9.90 10.28 9.34 10.27 0.0M
2021-04-20 9.90 9.90 9.62 9.83 0.0M
2021-04-19 9.17 9.62 8.75 9.62 0.0M
2021-04-16 9.17 9.17 9.17 9.17 0.0M
2021-04-15 9.00 9.00 8.74 8.74 0.0M
2021-04-13 9.32 9.32 8.44 9.19 0.0M
2021-04-12 8.89 8.89 8.88 8.88 0.0M
2021-04-09 9.32 9.32 9.32 9.32 0.0M
2021-04-08 9.33 9.33 9.32 9.33 0.0M
2021-04-07 10.31 10.31 9.78 9.78 0.0M
2021-04-05 10.28 10.28 10.28 10.28 0.0M
2021-04-01 10.28 10.28 10.28 10.28 0.0M
2021-03-30 10.28 10.28 10.28 10.28 0.0M
2021-03-26 10.78 10.78 10.78 10.78 0.0M
2021-03-25 10.27 10.27 10.27 10.27 0.0M
2021-03-24 10.80 10.80 9.78 10.28 0.0M
2021-03-23 10.42 10.42 9.45 10.29 0.0M
2021-03-22 9.93 10.49 9.93 9.93 0.0M
2021-03-19 10.45 10.45 10.45 10.45 0.0M
2021-03-18 10.99 10.99 10.99 10.99 0.0M
2021-03-17 9.56 10.56 9.56 10.56 0.0M
2021-03-16 10.06 10.06 10.06 10.06 0.0M
2021-03-15 11.00 11.00 10.58 10.58 0.0M
2021-03-12 11.00 11.13 10.55 11.13 0.0M
2021-03-10 10.70 11.18 10.70 11.00 0.0M
2021-03-09 10.98 10.98 10.14 10.70 0.0M
2021-03-08 9.90 10.67 9.90 10.67 0.0M
2021-03-05 10.08 11.09 10.08 10.17 0.0M
2021-03-04 10.61 10.61 10.61 10.61 0.0M
2021-03-03 10.65 10.65 10.11 10.11 0.0M
2021-03-02 10.66 10.66 10.63 10.64 0.0M
2021-03-01 11.01 11.57 11.01 11.18 0.0M
2021-02-26 11.58 12.00 11.58 11.58 0.0M
2021-02-25 12.18 12.18 12.18 12.18 0.0M
2021-02-24 12.82 12.82 12.82 12.82 0.0M
2021-02-23 12.22 12.22 11.07 12.22 0.0M
2021-02-22 11.65 11.65 11.65 11.65 0.0M
2021-02-19 13.35 13.35 12.26 12.26 0.0M
2021-02-18 12.72 12.72 12.00 12.72 0.0M
2021-02-17 12.00 12.73 11.53 12.62 0.0M
2021-02-16 11.99 12.14 11.99 12.13 0.0M
2021-02-15 11.80 12.51 11.33 11.57 0.0M
2021-02-12 11.92 11.92 11.36 11.92 0.0M
2021-02-11 11.35 11.37 11.35 11.36 0.0M
2021-02-10 10.83 10.83 10.83 10.83 0.0M
2021-02-09 11.40 11.40 11.40 11.40 0.0M
2021-02-08 11.40 12.00 11.40 12.00 0.0M
2021-02-05 12.00 12.00 12.00 12.00 0.0M
2021-02-04 12.45 12.45 11.66 11.66 0.0M
2021-02-03 12.27 12.27 12.27 12.27 0.0M
2021-02-02 10.63 11.69 10.63 11.69 0.0M
2021-02-01 11.19 11.19 11.18 11.18 0.0M
2021-01-29 12.50 12.50 11.50 11.76 0.0M
2021-01-28 10.98 12.12 10.98 12.10 0.0M
2021-01-27 11.65 11.65 11.55 11.55 0.0M
2021-01-25 12.15 12.77 12.15 12.15 0.0M
2021-01-22 12.78 12.78 12.78 12.78 0.0M
2021-01-21 14.45 14.45 13.45 13.45 0.0M
2021-01-20 13.00 14.20 12.87 14.15 0.0M
2021-01-19 14.96 14.96 13.54 13.54 0.0M
2021-01-18 15.75 15.75 14.25 14.25 0.0M
2021-01-15 14.47 15.23 14.47 15.00 0.0M
2021-01-14 16.78 16.78 15.20 15.23 0.0M
2021-01-13 16.52 16.52 14.96 15.99 0.0M
2021-01-12 15.76 15.76 14.26 15.74 0.0M
2021-01-11 15.59 15.59 14.11 15.01 0.0M
2021-01-08 13.45 14.85 13.45 14.85 0.0M
2021-01-07 15.00 15.00 14.15 14.15 0.0M
2021-01-06 14.89 14.89 14.89 14.89 0.0M
2021-01-05 13.66 14.89 13.66 14.89 0.0M
2021-01-04 13.20 14.37 13.20 14.37 0.0M
2021-01-01 12.40 13.69 12.40 13.69 0.0M