ATV Projects India Ltd (ATVP)

ATVP
🏛️ Indien →
33.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 35.25 35.25 35.18 35.18 0.0K
09:20 35.10 35.10 34.08 34.08 1.1K
09:25 35.09 35.09 35.09 35.09 0.0K
09:30 34.00 34.00 33.80 34.00 1.9K
09:35 34.88 34.88 33.62 34.87 0.1K
09:40 33.62 33.80 33.53 33.53 0.7K
09:45 33.80 33.80 33.80 33.80 0.1K
09:55 34.64 34.64 34.64 34.64 0.0K
10:00 34.49 34.49 34.49 34.49 0.0K
10:15 34.35 34.35 34.35 34.35 0.1K
10:20 33.60 33.60 33.60 33.60 1.0K
10:25 33.53 34.45 33.53 34.45 0.6K
10:30 34.38 34.38 33.53 33.53 1.0K
10:40 33.53 34.17 33.53 34.04 0.2K
10:55 33.96 33.96 33.96 33.96 0.1K
11:35 33.92 33.92 33.92 33.92 0.1K
12:10 33.90 33.90 33.90 33.90 0.0K
12:25 33.90 33.90 33.90 33.90 0.1K
12:40 33.62 33.62 33.62 33.62 0.3K
12:45 33.90 33.90 33.90 33.90 0.0K
13:00 34.00 34.20 34.00 34.20 1.1K
13:05 34.25 34.45 34.24 34.45 3.2K
13:10 34.50 34.59 34.50 34.59 0.0K
13:15 34.50 34.50 34.50 34.50 0.0K
13:20 34.03 34.03 34.00 34.00 1.5K
13:25 33.53 33.53 33.53 33.53 2.5K
13:30 33.50 33.50 33.33 33.33 1.3K
13:35 33.33 34.33 33.33 34.33 1.0K
13:40 34.10 34.10 34.03 34.03 0.0K
13:45 34.03 34.03 34.03 34.03 0.0K
13:50 34.00 34.03 33.00 34.03 1.3K
14:10 33.60 33.70 33.00 33.70 2.0K
14:20 33.78 33.78 33.02 33.78 0.7K
14:25 33.95 33.95 33.11 33.70 0.2K
14:30 33.80 33.80 33.75 33.80 0.2K
14:35 33.80 33.94 33.80 33.90 0.5K
14:40 33.32 33.32 33.32 33.32 0.0K
14:45 33.32 33.90 33.32 33.90 0.1K
14:50 33.85 33.85 33.85 33.85 0.0K
14:55 33.00 33.78 33.00 33.78 2.9K
15:05 33.75 33.75 33.50 33.50 0.0K
15:10 33.11 33.50 33.11 33.50 0.0K
15:15 33.15 33.50 33.00 33.39 0.4K
15:20 33.39 33.39 33.39 33.39 0.0K
15:25 33.00 33.48 32.81 33.00 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.25 35.25 32.81 33.00 0.0M
2025-09-25 35.45 36.00 33.95 34.08 0.0M
2025-09-24 36.80 36.80 35.35 35.45 0.0M
2025-09-23 36.00 36.40 35.57 35.60 0.0M
2025-09-22 35.30 36.89 35.30 35.95 0.0M
2025-09-19 36.10 36.73 35.39 35.96 0.0M
2025-09-18 36.53 37.00 36.05 36.10 0.0M
2025-09-17 37.20 37.20 36.12 36.53 0.0M
2025-09-16 36.36 37.33 35.50 36.30 0.0M
2025-09-15 36.47 37.07 36.00 36.31 0.0M
2025-09-12 36.05 37.29 36.05 36.42 0.0M
2025-09-11 36.00 37.00 36.00 36.23 0.0M
2025-09-10 36.55 37.49 36.02 36.55 0.0M
2025-09-09 37.57 38.20 36.00 36.27 0.0M
2025-09-08 37.42 39.00 37.42 37.57 0.0M
2025-09-05 38.32 39.35 37.81 38.12 0.0M
2025-09-04 39.59 39.59 38.40 39.05 0.0M
2025-09-03 38.02 39.50 38.00 38.75 0.1M
2025-09-02 38.87 39.00 37.10 38.42 0.0M
2025-09-01 39.48 39.48 36.50 38.13 0.0M
2025-08-29 38.21 39.10 37.66 38.28 0.0M
2025-08-28 38.70 40.50 37.16 38.12 0.1M
2025-08-26 38.88 38.88 37.20 37.97 0.1M
2025-08-25 36.77 38.25 36.25 37.88 0.1M
2025-08-22 36.65 38.00 36.25 36.60 0.0M
2025-08-21 36.25 37.08 36.25 36.61 0.0M
2025-08-20 36.27 37.18 36.02 36.56 0.0M
2025-08-19 36.23 37.49 36.11 36.71 0.0M
2025-08-18 36.35 38.29 36.35 36.94 0.0M
2025-08-14 38.00 38.50 36.50 37.09 0.0M
2025-08-13 37.65 37.65 36.13 36.32 0.0M
2025-08-12 37.90 37.90 36.72 36.90 0.0M
2025-08-11 37.87 37.87 36.04 37.28 0.0M
2025-08-08 37.08 37.77 36.00 36.10 0.0M
2025-08-07 36.00 37.96 35.80 36.35 0.0M
2025-08-06 38.05 39.19 36.51 36.93 0.0M
2025-08-05 37.66 38.24 37.13 37.54 0.0M
2025-08-04 38.00 40.00 37.41 37.66 0.0M
2025-08-01 40.90 40.90 38.03 38.35 0.0M
2025-07-31 36.50 39.99 36.50 39.63 0.1M
2025-07-30 38.00 38.58 36.15 37.89 0.0M
2025-07-29 37.12 38.00 36.95 37.66 0.0M
2025-07-28 38.00 40.00 37.50 37.78 0.0M
2025-07-25 40.50 40.50 38.52 38.73 0.0M
2025-07-24 40.92 41.11 39.80 40.17 0.1M
2025-07-23 41.95 41.95 39.00 40.92 0.2M
2025-07-22 40.47 42.90 40.40 40.77 0.1M
2025-07-21 43.00 43.50 40.10 40.47 0.1M
2025-07-18 43.82 44.50 41.58 43.75 0.1M
2025-07-17 43.00 44.79 42.50 43.06 0.2M
2025-07-16 42.93 43.79 42.01 42.30 0.1M
2025-07-15 39.00 43.20 39.00 42.93 0.4M
2025-07-14 35.50 40.00 35.50 39.19 0.1M
2025-07-11 37.98 37.98 36.50 36.94 0.0M
2025-07-10 37.71 38.00 37.00 37.32 0.0M
2025-07-09 37.98 38.07 37.03 37.16 0.0M
2025-07-08 38.85 38.85 37.20 37.69 0.0M
2025-07-07 38.16 38.99 37.00 37.54 0.0M
2025-07-04 37.20 38.70 37.20 37.76 0.0M
2025-07-03 39.06 39.40 37.51 38.05 0.0M
2025-07-02 37.90 39.18 37.57 39.01 0.0M
2025-07-01 39.60 39.60 38.00 38.02 0.0M
2025-06-30 40.00 40.00 38.51 39.15 0.0M
2025-06-27 38.62 40.75 38.60 39.78 0.1M
2025-06-26 39.95 39.95 38.15 38.43 0.0M
2025-06-25 40.40 40.40 38.70 39.01 0.1M
2025-06-24 36.55 39.95 36.55 39.25 0.1M
2025-06-23 35.20 37.00 34.60 36.44 0.0M
2025-06-20 36.92 37.67 35.50 36.61 0.0M
2025-06-19 37.80 39.56 36.55 36.89 0.0M
2025-06-18 39.59 39.59 37.00 37.71 0.0M
2025-06-17 39.33 40.90 38.00 38.69 0.0M
2025-06-16 39.27 40.25 36.20 39.32 0.1M
2025-06-13 38.50 41.20 38.20 38.33 0.1M
2025-06-12 42.15 42.90 40.50 40.66 0.1M
2025-06-11 43.00 43.75 40.05 41.19 0.2M
2025-06-10 40.61 42.45 40.50 41.89 0.2M
2025-06-09 39.15 42.00 39.15 40.61 0.2M
2025-06-06 37.80 39.80 36.50 39.15 0.2M
2025-06-05 36.00 38.77 35.28 37.49 0.1M
2025-06-04 36.09 37.79 35.14 35.51 0.0M
2025-06-03 37.45 37.45 36.50 36.51 0.0M
2025-06-02 36.93 38.90 35.82 37.09 0.3M
2025-05-30 35.27 37.40 34.80 36.93 0.1M
2025-05-29 35.99 36.80 35.00 35.52 0.1M
2025-05-28 34.20 36.30 32.15 34.97 0.1M
2025-05-27 32.56 34.50 31.95 33.49 0.1M
2025-05-26 33.30 33.95 32.55 32.72 0.0M
2025-05-23 32.00 34.50 30.50 33.65 0.1M
2025-05-22 31.60 32.50 31.00 31.39 0.1M
2025-05-21 32.80 32.80 31.33 31.69 0.0M
2025-05-20 33.47 33.90 31.00 31.74 0.0M
2025-05-19 34.74 35.10 32.25 32.90 0.0M
2025-05-16 34.94 35.97 32.75 34.62 0.1M
2025-05-15 33.03 33.96 32.50 33.84 0.0M
2025-05-14 33.03 33.80 32.06 32.55 0.0M
2025-05-13 33.45 33.45 31.80 32.83 0.0M
2025-05-12 32.50 33.15 31.50 33.12 0.1M
2025-05-09 29.70 32.84 29.70 30.14 0.0M
2025-05-08 30.20 32.50 30.20 30.56 0.0M
2025-05-07 30.96 31.59 29.50 30.29 0.0M
2025-05-06 32.85 32.85 30.41 30.86 0.0M
2025-05-05 32.00 32.50 32.00 32.23 0.0M
2025-05-02 32.55 33.00 32.55 32.72 0.0M
2025-04-30 34.00 34.00 33.00 33.21 0.0M
2025-04-29 33.03 35.90 33.03 33.92 0.0M
2025-04-28 34.97 34.97 33.00 33.33 0.0M
2025-04-25 36.99 38.50 33.33 34.97 0.1M
2025-04-24 37.75 37.75 36.55 36.68 0.0M
2025-04-23 39.00 40.05 37.00 37.09 0.1M
2025-04-22 36.60 39.40 35.50 38.14 0.1M
2025-04-21 35.40 37.00 34.33 36.01 0.1M
2025-04-17 31.90 34.70 31.90 34.33 0.1M
2025-04-16 31.80 32.20 31.35 31.58 0.0M
2025-04-15 32.00 32.80 30.70 31.79 0.0M
2025-04-11 30.00 32.46 30.00 31.09 0.1M
2025-04-09 31.00 31.89 30.04 31.22 0.0M
2025-04-08 30.99 31.50 29.30 31.00 0.0M
2025-04-07 29.41 29.41 29.36 29.36 0.0M
2025-04-04 33.98 35.00 32.62 32.62 0.0M
2025-04-03 32.56 35.38 32.41 34.33 0.0M
2025-04-02 32.40 33.93 32.05 33.70 0.0M
2025-04-01 31.50 32.90 31.50 32.50 0.0M
2025-03-28 32.58 32.58 31.35 31.68 0.0M
2025-03-27 31.60 33.95 31.60 31.98 0.0M
2025-03-26 34.74 34.74 32.62 32.76 0.0M
2025-03-25 33.30 34.74 31.66 34.22 0.1M
2025-03-24 34.89 35.00 33.00 33.19 0.0M
2025-03-21 32.08 33.68 32.00 33.43 0.0M
2025-03-20 33.35 33.47 31.35 32.08 0.0M
2025-03-19 31.00 32.50 30.33 32.10 0.0M
2025-03-18 31.00 31.93 30.16 31.00 0.0M
2025-03-17 31.14 33.05 30.11 30.68 0.1M
2025-03-13 30.33 32.08 29.90 31.48 0.0M
2025-03-12 30.50 31.65 30.45 30.56 0.0M
2025-03-11 32.31 32.58 31.00 31.20 0.0M
2025-03-10 34.19 34.98 32.04 32.35 0.0M
2025-03-07 34.04 34.37 32.50 33.59 0.0M
2025-03-06 32.40 32.97 32.05 32.74 0.0M
2025-03-05 30.78 31.59 30.15 31.40 0.0M
2025-03-04 29.21 30.68 29.21 30.09 0.0M
2025-03-03 30.21 31.85 29.81 30.69 0.1M
2025-02-28 32.70 32.70 30.24 31.26 0.0M
2025-02-27 34.65 34.82 31.68 31.83 0.0M
2025-02-25 32.79 33.55 32.07 33.34 0.0M
2025-02-24 32.99 32.99 31.19 31.96 0.0M
2025-02-21 32.75 33.30 31.00 32.81 0.0M
2025-02-20 31.39 31.77 31.05 31.77 0.0M
2025-02-19 28.82 30.26 27.55 30.26 0.0M
2025-02-18 28.82 30.00 28.82 28.82 0.1M
2025-02-17 32.03 32.03 29.16 30.33 0.1M
2025-02-14 34.30 35.00 31.40 32.38 0.1M
2025-02-13 35.00 36.50 34.00 34.78 0.0M
2025-02-12 35.55 36.33 32.14 34.64 0.1M
2025-02-11 38.70 38.90 35.00 35.71 0.1M
2025-02-10 40.05 40.87 38.23 38.71 0.0M
2025-02-07 40.70 41.94 38.15 40.96 0.0M
2025-02-06 41.50 43.48 39.10 40.64 0.1M
2025-02-05 40.59 42.60 39.00 39.87 0.1M
2025-02-04 39.06 40.59 38.11 40.58 0.1M
2025-02-03 35.65 38.79 35.65 38.66 0.1M
2025-02-01 37.75 38.88 36.30 37.24 0.0M
2025-01-31 39.55 39.55 36.82 37.63 0.0M
2025-01-30 37.85 38.75 37.00 38.75 0.1M
2025-01-29 35.15 36.91 35.15 36.91 0.0M
2025-01-28 36.99 36.99 35.15 35.16 0.0M
2025-01-27 39.59 39.59 36.99 36.99 0.0M
2025-01-24 39.98 39.98 37.56 38.93 0.0M
2025-01-23 39.15 39.95 38.55 39.09 0.0M
2025-01-22 40.37 41.60 39.14 39.15 0.1M
2025-01-21 43.25 43.25 40.30 41.19 0.0M
2025-01-20 42.30 42.74 40.50 41.94 0.0M
2025-01-17 42.00 43.75 40.60 41.94 0.0M
2025-01-16 39.88 41.87 39.50 41.87 0.0M
2025-01-15 40.05 41.69 39.10 39.88 0.1M
2025-01-14 40.70 42.72 40.41 40.41 0.1M
2025-01-13 42.94 45.00 42.53 42.53 0.1M
2025-01-10 45.00 46.60 43.43 44.76 0.1M
2025-01-09 48.98 48.98 45.60 45.71 0.0M
2025-01-08 51.00 51.00 47.01 47.97 0.2M
2025-01-07 43.50 49.48 42.71 49.48 0.3M
2025-01-06 46.50 50.80 43.00 44.99 0.3M
2025-01-03 45.94 46.50 44.68 46.25 0.2M
2025-01-02 45.00 45.00 43.55 44.72 0.2M
2025-01-01 38.70 41.69 37.75 41.69 0.1M