Artificial Electronics Intelligent Material Ltd (ARTF)

ARTF
🏛️ Indien →
156.84
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
2025-09-26 165.00 165.00 156.75 156.84 0.1M
2025-09-25 173.00 173.00 161.25 165.00 0.0M
2025-09-24 164.00 168.00 153.00 166.58 0.1M
2025-09-23 162.02 162.02 157.00 161.05 0.1M
2025-09-22 148.00 154.31 140.00 154.31 0.1M
2025-09-19 146.97 146.97 137.00 146.97 0.1M
2025-09-18 139.98 139.98 139.98 139.98 0.0M
2025-09-17 132.99 133.32 129.52 133.32 0.1M
2025-09-16 114.90 126.98 114.90 126.98 0.1M
2025-09-15 120.94 120.94 120.94 120.94 0.0M
2025-09-12 133.65 133.65 127.30 127.30 0.0M
2025-09-11 134.79 134.79 122.00 134.00 0.2M
2025-09-10 128.38 128.38 128.38 128.38 0.0M
2025-09-09 122.27 122.27 122.25 122.27 0.0M
2025-09-08 116.45 116.45 114.00 116.45 0.1M
2025-09-05 107.90 110.91 105.15 110.91 0.1M
2025-09-04 105.70 105.70 102.00 105.63 0.1M
2025-09-03 97.88 100.67 93.05 100.67 0.1M
2025-09-02 94.40 95.88 93.00 95.88 0.1M
2025-09-01 88.90 91.32 83.70 91.32 0.0M
2025-08-29 83.43 89.55 83.43 86.98 0.0M
2025-08-28 94.00 96.48 87.82 87.82 0.1M
2025-08-26 91.53 94.60 90.51 92.44 0.0M
2025-08-25 94.50 94.50 89.00 92.97 0.0M
2025-08-22 91.45 94.95 87.50 91.96 0.0M
2025-08-21 96.26 99.89 91.45 91.45 0.1M
2025-08-20 99.00 99.00 94.00 96.26 0.0M
2025-08-19 95.98 99.78 95.98 97.44 0.0M
2025-08-18 99.50 102.16 94.14 95.98 0.0M
2025-08-14 94.95 99.58 94.95 97.30 0.1M
2025-08-13 87.17 95.00 87.17 94.84 0.0M
2025-08-12 89.17 94.30 89.17 91.38 0.0M
2025-08-11 103.50 103.72 93.86 93.86 0.1M
2025-08-08 96.21 98.79 94.79 98.79 0.1M
2025-08-07 91.97 94.32 90.00 94.09 0.1M
2025-08-06 88.81 89.84 85.57 89.83 0.0M
2025-08-05 84.00 87.49 83.60 85.57 0.0M
2025-08-04 94.00 95.31 86.25 86.34 0.2M
2025-08-01 85.16 91.24 85.16 90.78 0.1M
2025-07-31 87.40 91.10 86.65 86.90 0.1M
2025-07-30 94.95 95.25 91.10 91.10 0.1M
2025-07-29 100.85 101.95 95.85 95.85 0.1M
2025-07-28 102.30 108.85 100.85 100.85 0.0M
2025-07-25 111.70 115.85 106.15 106.15 0.0M
2025-07-24 101.10 111.70 101.10 111.70 0.1M
2025-07-23 110.80 110.80 106.40 106.40 0.0M
2025-07-22 111.50 112.00 108.85 112.00 0.1M
2025-07-21 96.60 106.70 96.60 106.70 0.1M
2025-07-18 101.65 101.65 101.65 101.65 0.0M
2025-07-17 107.00 107.00 107.00 107.00 0.0M
2025-07-16 112.60 112.60 112.60 112.60 0.0M
2025-07-15 118.25 123.90 118.25 118.50 0.1M
2025-07-14 124.45 137.45 124.45 124.45 0.2M
2025-07-11 130.95 130.95 130.95 130.95 0.0M
2025-07-10 137.80 137.80 137.80 137.80 0.0M
2025-07-09 159.90 159.90 145.05 145.05 0.1M
2025-07-08 150.00 152.65 150.00 152.65 0.1M
2025-07-07 142.00 145.40 136.00 145.40 0.1M
2025-07-04 125.40 138.50 125.40 138.50 0.5M
2025-07-03 131.95 131.95 131.95 131.95 0.0M
2025-07-02 138.85 138.85 138.85 138.85 0.0M
2025-07-01 146.15 146.15 146.15 146.15 0.0M
2025-06-30 153.80 153.80 153.80 153.80 0.0M
2025-06-27 161.85 161.85 161.85 161.85 0.0M
2025-06-26 170.35 170.35 170.35 170.35 0.0M
2025-06-25 179.30 179.30 179.30 179.30 0.0M
2025-06-24 188.70 188.70 188.70 188.70 0.0M
2025-06-23 198.60 198.60 198.60 198.60 0.0M
2025-06-20 209.05 209.05 209.05 209.05 0.0M
2025-06-19 220.05 220.05 220.05 220.05 0.0M
2025-06-18 231.60 231.60 231.60 231.60 0.0M
2025-06-17 243.75 243.75 243.75 243.75 0.0M
2025-06-16 256.55 256.55 256.55 256.55 0.0M
2025-06-13 270.05 270.05 270.05 270.05 0.0M
2025-06-12 284.25 314.15 284.25 284.25 0.1M
2025-06-11 299.20 299.20 299.20 299.20 0.0M
2025-06-10 314.90 314.90 314.90 314.90 0.0M
2025-06-09 331.45 331.45 331.45 331.45 0.0M
2025-06-06 369.95 369.95 345.00 348.85 0.0M
2025-06-05 375.00 377.80 354.60 363.15 0.0M
2025-06-04 368.90 370.20 353.00 360.90 0.0M
2025-06-03 351.80 352.60 327.55 352.60 0.0M
2025-06-02 335.00 335.85 319.80 335.85 0.0M
2025-05-30 319.90 319.90 319.90 319.90 0.0M
2025-05-29 307.50 313.65 307.50 313.65 0.0M
2025-05-28 307.50 307.50 307.50 307.50 0.0M
2025-05-27 289.70 301.50 289.70 301.50 0.0M
2025-05-26 301.60 301.60 295.60 295.60 0.0M
2025-05-23 302.00 302.00 301.60 301.60 0.0M
2025-05-22 296.10 296.10 296.10 296.10 0.0M
2025-05-21 296.10 296.10 295.90 296.10 0.0M
2025-05-20 290.30 290.30 290.30 290.30 0.0M
2025-05-19 284.65 284.65 284.60 284.65 0.0M
2025-05-16 279.10 279.10 279.10 279.10 0.0M
2025-05-15 273.65 273.65 273.65 273.65 0.0M
2025-05-14 268.30 268.30 268.30 268.30 0.0M
2025-05-13 257.90 263.05 257.90 263.05 0.0M
2025-05-12 247.80 257.90 247.80 257.90 0.0M
2025-05-09 252.85 252.85 252.85 252.85 0.0M
2025-05-08 258.00 258.00 258.00 258.00 0.0M
2025-05-07 263.25 263.25 263.25 263.25 0.0M
2025-05-06 268.60 268.60 268.60 268.60 0.0M
2025-05-05 274.05 274.05 274.05 274.05 0.0M
2025-05-02 279.60 279.60 279.60 279.60 0.0M
2025-04-30 296.90 296.90 285.30 285.30 0.0M
2025-04-29 291.10 291.10 291.10 291.10 0.0M
2025-04-28 285.40 285.40 285.40 285.40 0.0M
2025-04-25 279.85 279.85 279.85 279.85 0.0M
2025-04-24 274.40 274.40 274.40 274.40 0.0M
2025-04-23 269.05 269.05 269.05 269.05 0.0M
2025-04-22 263.80 263.80 263.80 263.80 0.0M
2025-04-21 258.65 258.65 258.65 258.65 0.0M
2025-04-17 253.65 253.65 253.60 253.60 0.0M
2025-04-16 243.85 248.70 243.85 248.70 0.0M
2025-04-15 243.85 243.85 243.85 243.85 0.0M
2025-04-11 235.60 239.10 229.80 239.10 0.0M
2025-04-09 234.45 234.45 234.45 234.45 0.0M
2025-04-08 229.90 229.90 229.90 229.90 0.0M
2025-04-07 225.40 225.40 225.40 225.40 0.0M
2025-04-04 238.90 238.90 229.70 230.00 0.0M
2025-04-03 234.25 234.25 234.25 234.25 0.0M
2025-04-02 229.70 229.70 229.70 229.70 0.0M
2025-04-01 220.75 225.20 220.75 225.20 0.0M
2025-03-28 220.80 220.80 220.80 220.80 0.0M
2025-03-27 218.00 218.00 216.50 216.50 0.0M
2025-03-26 220.95 220.95 220.90 220.90 0.0M
2025-03-25 225.40 225.40 225.40 225.40 0.0M
2025-03-24 229.95 230.00 229.95 229.95 0.0M
2025-03-21 234.60 234.60 234.60 234.60 0.0M
2025-03-20 239.35 239.35 239.35 239.35 0.0M
2025-03-19 257.00 257.00 244.20 244.20 0.0M
2025-03-18 257.00 257.40 250.00 257.05 0.0M
2025-03-17 256.80 256.80 236.15 245.15 0.0M
2025-03-13 244.95 245.95 235.00 244.60 0.0M
2025-03-12 234.25 234.25 227.50 234.25 0.0M
2025-03-11 218.00 224.00 207.95 223.10 0.0M
2025-03-10 220.00 231.00 210.00 218.85 0.0M
2025-03-07 220.10 220.10 218.95 220.00 0.0M
2025-03-06 223.40 223.40 223.40 223.40 0.0M
2025-03-05 227.95 227.95 227.95 227.95 0.0M
2025-03-04 233.00 233.00 232.60 232.60 0.0M
2025-03-03 238.80 238.80 237.30 237.30 0.0M
2025-02-28 242.10 242.10 242.10 242.10 0.0M
2025-02-27 252.00 252.00 247.00 247.00 0.0M
2025-02-25 243.30 253.00 243.30 252.00 0.0M
2025-02-24 248.25 248.25 248.25 248.25 0.0M
2025-02-21 253.30 253.30 253.30 253.30 0.0M
2025-02-20 258.45 258.45 258.45 258.45 0.0M
2025-02-19 243.50 253.40 243.50 253.40 0.0M
2025-02-18 248.45 248.45 248.45 248.45 0.0M
2025-02-17 253.50 253.50 253.50 253.50 0.0M
2025-02-14 248.55 248.55 248.55 248.55 0.0M
2025-02-13 243.70 243.70 243.70 243.70 0.0M
2025-02-12 238.95 238.95 238.95 238.95 0.0M
2025-02-11 234.30 234.30 233.15 234.30 0.0M
2025-02-10 229.75 229.75 229.75 229.75 0.0M
2025-02-07 225.25 225.25 225.25 225.25 0.0M
2025-02-06 229.80 229.80 229.80 229.80 0.0M
2025-02-05 234.45 234.45 234.45 234.45 0.0M
2025-02-04 239.20 239.20 239.20 239.20 0.0M
2025-02-03 260.85 260.85 243.05 244.05 0.0M
2025-02-01 255.85 255.85 235.60 255.80 0.0M
2025-01-31 243.70 243.70 243.70 243.70 0.0M
2025-01-30 228.00 232.10 228.00 232.10 0.0M
2025-01-29 200.05 221.05 200.05 221.05 0.0M
2025-01-28 210.55 210.55 210.55 210.55 0.0M
2025-01-27 221.60 221.60 221.60 221.60 0.0M
2025-01-24 233.25 233.25 233.25 233.25 0.0M
2025-01-23 245.50 245.50 245.50 245.50 0.0M
2025-01-22 271.00 272.00 258.40 258.40 0.0M
2025-01-21 299.00 299.00 272.00 272.00 0.0M
2025-01-20 298.00 308.00 286.25 286.30 0.0M
2025-01-17 304.00 304.00 294.90 301.30 0.0M
2025-01-16 272.40 294.95 272.40 289.90 0.0M
2025-01-15 279.45 288.20 279.45 286.55 0.0M
2025-01-14 294.15 294.15 294.15 294.15 0.0M
2025-01-13 309.60 339.00 309.60 309.60 0.0M
2025-01-10 325.85 325.85 325.85 325.85 0.0M
2025-01-09 332.45 332.45 332.45 332.45 0.0M
2025-01-08 339.20 339.20 339.20 339.20 0.0M
2025-01-07 346.10 346.10 346.10 346.10 0.0M
2025-01-06 353.15 353.15 353.15 353.15 0.0M
2025-01-03 360.35 360.35 360.35 360.35 0.0M
2025-01-02 367.70 367.70 367.70 367.70 0.0M
2025-01-01 375.20 375.20 375.20 375.20 0.0M