Alpine Housing Development Corporation Ltd (AHDC)

AHDC
🏛️ Indien →
129.85
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
2022-12-30 114.40 114.40 102.10 105.90 0.0M
2022-12-29 112.90 112.90 105.25 106.90 0.0M
2022-12-28 107.90 108.80 105.10 107.90 0.1M
2022-12-27 105.55 107.30 102.05 106.20 0.1M
2022-12-26 93.50 105.00 90.00 102.65 0.1M
2022-12-23 101.95 101.95 90.10 91.70 0.0M
2022-12-22 113.90 113.90 97.00 97.85 0.0M
2022-12-21 106.00 107.90 97.00 100.30 0.0M
2022-12-20 109.25 109.25 100.50 103.35 0.0M
2022-12-19 101.75 107.00 98.50 103.50 0.1M
2022-12-16 98.50 102.45 96.50 98.15 0.0M
2022-12-15 99.00 104.90 98.00 100.95 0.1M
2022-12-14 99.50 100.00 94.00 98.00 0.0M
2022-12-13 102.00 102.00 96.05 97.00 0.0M
2022-12-12 96.90 101.95 90.30 99.75 0.1M
2022-12-09 85.10 89.90 85.10 88.50 0.0M
2022-12-08 84.75 87.90 81.25 87.40 0.0M
2022-12-07 83.60 85.70 81.55 82.90 0.0M
2022-12-06 83.50 83.50 80.00 81.85 0.0M
2022-12-05 84.50 84.50 80.00 81.15 0.0M
2022-12-02 82.80 83.90 78.00 80.50 0.0M
2022-12-01 81.90 82.15 79.00 80.55 0.0M
2022-11-30 84.90 84.90 78.65 79.50 0.0M
2022-11-29 84.45 84.45 79.50 79.80 0.1M
2022-11-28 81.70 83.00 75.80 81.95 0.1M
2022-11-25 77.00 77.95 75.05 76.55 0.0M
2022-11-24 70.65 76.15 67.40 74.85 0.0M
2022-11-23 71.40 71.80 68.70 69.25 0.0M
2022-11-22 71.65 71.65 68.50 69.55 0.0M
2022-11-21 73.80 73.80 69.50 69.55 0.0M
2022-11-18 74.60 74.60 72.00 72.95 0.0M
2022-11-17 73.95 73.95 71.10 72.40 0.0M
2022-11-16 75.55 75.55 71.05 72.25 0.0M
2022-11-15 75.30 75.30 70.35 73.70 0.0M
2022-11-14 68.40 73.80 66.50 71.30 0.1M
2022-11-11 66.25 67.75 65.55 67.55 0.0M
2022-11-10 66.60 66.60 61.10 64.75 0.1M
2022-11-09 69.25 69.25 60.60 62.45 0.0M
2022-11-07 67.00 68.95 66.50 66.55 0.0M
2022-11-04 68.75 68.75 66.20 67.35 0.0M
2022-11-03 69.85 70.00 66.00 66.45 0.0M
2022-11-02 68.50 70.90 68.50 69.85 0.0M
2022-11-01 70.00 71.10 69.00 69.20 0.0M
2022-10-31 72.95 72.95 69.50 70.95 0.0M
2022-10-28 73.90 73.90 69.95 70.95 0.0M
2022-10-27 76.45 76.45 70.00 70.65 0.0M
2022-10-25 77.60 77.60 71.55 72.20 0.0M
2022-10-24 78.50 78.50 73.60 75.00 0.0M
2022-10-21 75.00 75.00 72.00 73.20 0.1M
2022-10-20 67.60 73.85 67.60 69.70 0.0M
2022-10-19 72.50 72.50 67.00 67.55 0.0M
2022-10-18 72.00 72.00 68.00 70.35 0.0M
2022-10-17 72.00 72.00 68.50 71.80 0.0M
2022-10-14 72.05 72.05 69.10 70.60 0.0M
2022-10-13 72.00 72.95 69.10 69.50 0.0M
2022-10-12 73.90 73.90 70.50 70.70 0.0M
2022-10-11 75.80 75.80 70.85 71.75 0.0M
2022-10-10 71.90 73.90 68.85 73.60 0.0M
2022-10-07 70.65 72.00 68.00 68.95 0.0M
2022-10-06 72.90 74.00 68.15 69.55 0.0M
2022-10-04 69.95 70.90 69.00 69.35 0.0M
2022-10-03 73.00 73.00 66.05 68.20 0.0M
2022-09-30 75.00 75.00 68.10 70.55 0.0M
2022-09-29 77.40 77.40 73.30 74.95 0.0M
2022-09-28 77.50 77.50 73.20 74.35 0.0M
2022-09-27 79.90 79.90 74.00 74.55 0.0M
2022-09-26 71.00 77.85 67.25 75.05 0.0M
2022-09-23 79.50 79.50 71.10 72.20 0.0M
2022-09-22 78.85 79.00 76.80 78.15 0.0M
2022-09-21 82.95 82.95 76.30 76.80 0.0M
2022-09-20 81.40 82.95 78.60 80.15 0.0M
2022-09-19 84.35 84.35 78.95 79.80 0.0M
2022-09-16 85.30 88.90 80.00 80.25 0.0M
2022-09-15 78.95 85.50 72.10 85.30 0.1M
2022-09-14 85.00 86.80 76.85 77.75 0.1M
2022-09-13 93.35 93.35 83.55 85.35 0.0M
2022-09-12 94.15 94.15 86.55 91.00 0.0M
2022-09-09 94.00 94.00 90.55 92.30 0.0M
2022-09-08 87.40 94.25 84.10 90.85 0.1M
2022-09-07 91.60 91.60 85.00 85.70 0.0M
2022-09-06 92.85 93.55 85.40 86.45 0.0M
2022-09-05 93.00 95.85 89.25 92.85 0.0M
2022-09-02 81.70 88.90 80.25 88.90 0.1M
2022-09-01 81.70 83.55 78.85 80.85 0.0M
2022-08-30 81.95 81.95 75.50 79.95 0.0M
2022-08-29 76.00 84.00 75.00 75.95 0.1M
2022-08-26 82.00 82.00 73.50 76.80 0.0M
2022-08-25 78.20 84.00 78.20 78.85 0.0M
2022-08-24 83.85 84.45 79.00 80.20 0.0M
2022-08-23 86.85 86.85 80.10 81.75 0.0M
2022-08-22 79.95 84.50 77.75 82.30 0.1M
2022-08-19 75.90 78.75 71.05 77.70 0.1M
2022-08-18 69.30 74.00 69.30 72.40 0.0M
2022-08-17 68.90 70.00 67.00 69.65 0.0M
2022-08-16 70.00 70.00 66.70 67.95 0.0M
2022-08-12 71.40 71.40 66.55 67.05 0.0M
2022-08-11 71.80 71.80 67.50 68.25 0.0M
2022-08-10 69.90 69.90 67.50 68.90 0.0M
2022-08-08 69.50 74.50 67.00 67.45 0.0M
2022-08-05 67.45 69.85 67.45 68.80 0.0M
2022-08-04 71.45 71.45 64.00 67.60 0.0M
2022-08-03 71.00 72.90 68.00 69.65 0.0M
2022-08-02 71.45 71.45 68.30 69.65 0.0M
2022-08-01 66.80 74.70 66.80 68.75 0.0M
2022-07-29 72.65 72.65 67.50 67.95 0.0M
2022-07-28 72.80 72.80 67.30 68.10 0.0M
2022-07-27 69.30 70.75 67.50 68.70 0.0M
2022-07-26 71.40 73.75 65.45 66.35 0.0M
2022-07-25 73.30 74.90 69.25 70.45 0.0M
2022-07-22 73.55 73.55 67.35 70.80 0.0M
2022-07-21 74.00 74.90 69.60 70.90 0.0M
2022-07-20 72.90 74.00 69.30 72.10 0.0M
2022-07-19 72.00 74.75 68.25 69.90 0.0M
2022-07-18 70.25 72.95 68.10 71.20 0.0M
2022-07-15 68.25 68.95 62.00 67.85 0.0M
2022-07-14 66.90 71.90 63.30 65.30 0.1M
2022-07-13 65.95 66.95 63.00 66.25 0.0M
2022-07-12 63.40 64.65 61.00 62.95 0.0M
2022-07-11 61.50 61.50 56.25 59.25 0.0M
2022-07-08 57.95 57.95 54.00 57.30 0.0M
2022-07-07 54.20 58.00 52.10 55.15 0.0M
2022-07-06 57.00 59.20 53.10 55.30 0.0M
2022-07-05 51.00 55.80 51.00 55.80 0.0M
2022-07-04 53.15 53.15 50.60 50.75 0.0M
2022-07-01 54.00 54.00 51.05 52.10 0.0M
2022-06-30 54.70 54.70 51.60 52.75 0.0M
2022-06-29 54.70 54.70 52.00 53.30 0.0M
2022-06-28 55.85 55.85 52.00 53.60 0.0M
2022-06-27 56.80 56.80 51.00 55.00 0.0M
2022-06-24 57.00 57.00 50.00 53.30 0.0M
2022-06-23 56.50 56.50 52.00 52.30 0.0M
2022-06-22 57.50 57.50 50.25 53.50 0.0M
2022-06-21 55.50 56.40 50.10 55.00 0.0M
2022-06-20 56.10 61.25 52.65 52.65 0.0M
2022-06-17 62.40 62.40 56.70 58.50 0.0M
2022-06-16 70.60 70.60 60.00 60.70 0.0M
2022-06-15 64.75 68.80 61.30 65.25 0.0M
2022-06-14 64.50 64.60 59.20 63.65 0.0M
2022-06-13 67.90 67.90 60.10 61.50 0.0M
2022-06-10 64.00 68.50 59.50 64.95 0.0M
2022-06-09 69.00 69.00 61.60 63.70 0.0M
2022-06-08 66.90 66.90 59.00 64.60 0.0M
2022-06-07 63.30 63.30 58.20 61.75 0.0M
2022-06-06 57.90 59.40 56.20 58.20 0.1M
2022-06-03 58.55 58.55 54.90 56.60 0.0M
2022-06-02 58.50 58.50 56.00 56.25 0.0M
2022-06-01 56.80 56.80 54.50 56.25 0.0M
2022-05-31 59.00 59.00 54.65 55.70 0.0M
2022-05-30 57.05 57.75 55.10 56.95 0.0M
2022-05-27 56.40 56.95 54.50 55.00 0.0M
2022-05-26 53.00 54.95 51.50 54.55 0.0M
2022-05-25 54.00 54.00 50.40 53.20 0.0M
2022-05-24 54.85 54.85 50.70 52.35 0.0M
2022-05-23 57.75 57.75 52.70 52.80 0.0M
2022-05-20 56.90 56.90 53.75 55.05 0.0M
2022-05-19 57.00 57.00 53.10 54.30 0.0M
2022-05-18 55.80 56.45 52.65 55.05 0.0M
2022-05-17 51.70 54.85 51.00 53.80 0.0M
2022-05-16 51.25 55.00 51.25 53.20 0.0M
2022-05-13 53.60 54.75 51.10 52.40 0.0M
2022-05-12 55.90 55.90 52.00 52.55 0.0M
2022-05-11 53.70 54.75 49.85 54.05 0.0M
2022-05-10 54.50 54.50 51.65 52.45 0.0M
2022-05-09 52.00 52.65 49.95 52.65 0.1M
2022-05-06 49.00 52.20 49.00 50.15 0.0M
2022-05-05 51.25 52.20 48.50 51.05 0.0M
2022-05-04 54.95 54.95 49.75 49.75 0.1M
2022-05-02 51.00 52.35 47.45 52.35 0.0M
2022-04-29 54.70 54.70 49.85 49.90 0.0M
2022-04-28 51.95 52.55 50.55 52.45 0.0M
2022-04-27 51.25 51.65 49.20 50.05 0.1M
2022-04-26 48.80 51.35 44.00 49.20 0.2M
2022-04-25 47.00 48.05 44.70 46.70 0.1M
2022-04-22 41.95 43.70 40.20 43.70 0.1M
2022-04-21 38.60 39.75 34.25 39.75 0.0M
2022-04-20 38.45 38.45 36.05 36.15 0.0M
2022-04-19 39.80 39.80 36.60 37.15 0.0M
2022-04-18 43.25 43.25 37.00 38.25 0.0M
2022-04-13 37.15 39.70 37.15 39.70 0.1M
2022-04-12 35.65 36.10 31.55 36.10 0.0M
2022-04-11 36.25 37.85 32.60 32.85 0.0M
2022-04-08 37.50 37.50 33.60 35.45 0.0M
2022-04-07 37.50 37.50 33.10 34.65 0.0M
2022-04-06 36.25 37.85 35.55 36.45 0.0M
2022-04-05 37.80 38.00 35.20 36.55 0.0M
2022-04-04 35.30 37.20 35.30 36.20 0.0M
2022-04-01 36.20 38.90 36.00 36.25 0.0M
2022-03-31 36.75 37.95 35.85 37.60 0.0M
2022-03-30 38.30 38.30 35.40 36.55 0.0M
2022-03-29 38.95 38.95 36.40 36.50 0.0M
2022-03-28 39.50 39.50 37.40 37.50 0.0M
2022-03-25 41.85 41.85 39.05 39.35 0.0M
2022-03-24 38.00 39.90 38.00 39.90 0.0M
2022-03-23 35.00 38.00 35.00 38.00 0.0M
2022-03-22 36.90 38.85 36.20 36.20 0.0M
2022-03-21 42.10 42.10 38.10 38.10 0.0M
2022-03-17 37.50 40.10 37.50 40.10 0.0M
2022-03-16 37.00 38.20 35.50 38.20 0.1M
2022-03-15 37.75 37.75 34.95 36.40 0.0M
2022-03-14 35.10 36.00 33.50 36.00 0.0M
2022-03-11 33.50 34.90 32.80 34.30 0.0M
2022-03-10 32.45 34.00 32.00 33.55 0.0M
2022-03-09 32.55 32.70 31.30 32.45 0.0M
2022-03-08 33.25 33.25 31.35 32.15 0.0M
2022-03-07 31.90 32.60 30.10 31.90 0.0M
2022-03-04 30.50 32.50 30.50 31.30 0.0M
2022-03-03 32.60 32.60 30.10 31.20 0.0M
2022-03-02 32.05 32.70 30.40 31.50 0.0M
2022-02-28 30.00 32.10 30.00 31.45 0.0M
2022-02-25 30.20 33.25 30.20 30.60 0.0M
2022-02-24 29.75 32.70 29.75 31.75 0.0M
2022-02-23 32.85 32.85 30.40 31.30 0.0M
2022-02-22 31.30 31.30 29.05 31.30 0.0M
2022-02-21 29.85 29.85 29.85 29.85 0.0M
2022-02-18 28.40 28.45 28.40 28.45 0.0M
2022-02-17 25.40 27.10 24.60 27.10 0.0M
2022-02-16 24.45 26.00 24.45 25.85 0.0M
2022-02-15 26.75 26.75 25.00 25.10 0.0M
2022-02-14 26.40 27.25 25.65 25.80 0.0M
2022-02-11 27.25 28.65 26.30 26.95 0.0M
2022-02-10 26.40 28.50 26.40 27.30 0.0M
2022-02-09 27.10 29.30 27.00 27.35 0.0M
2022-02-08 31.05 31.05 28.40 28.40 0.0M
2022-02-07 30.15 30.20 28.15 29.70 0.0M
2022-02-04 29.30 29.50 28.00 28.95 0.0M
2022-02-03 26.80 28.10 26.80 28.10 0.0M
2022-02-02 26.05 27.70 26.00 26.80 0.0M
2022-02-01 27.05 27.85 26.85 26.85 0.0M
2022-01-31 31.00 31.00 28.20 28.25 0.0M
2022-01-28 29.75 29.95 28.45 29.65 0.0M
2022-01-27 30.00 30.00 28.80 28.95 0.0M
2022-01-25 30.85 30.85 29.05 29.80 0.0M
2022-01-24 30.85 33.10 30.45 30.45 0.0M
2022-01-21 30.10 32.05 30.10 32.05 0.0M
2022-01-20 31.50 32.80 29.95 30.55 0.0M
2022-01-19 31.60 32.85 31.50 31.50 0.0M
2022-01-18 36.30 36.30 33.10 33.15 0.0M
2022-01-17 34.95 34.95 32.70 34.80 0.0M
2022-01-14 32.90 33.30 30.65 33.30 0.0M
2022-01-13 32.30 32.80 31.20 31.75 0.0M
2022-01-12 34.20 34.50 32.30 32.80 0.0M
2022-01-11 31.35 34.50 31.35 34.00 0.1M
2022-01-10 35.60 35.60 32.80 32.95 0.1M
2022-01-07 32.90 33.95 31.50 33.95 0.0M
2022-01-06 31.70 32.65 30.30 32.35 0.1M
2022-01-05 31.10 31.10 29.70 31.10 0.1M
2022-01-04 28.20 28.30 27.90 28.30 0.1M
2022-01-03 25.60 25.75 25.00 25.75 0.0M