AVT Natural Products Ltd

AVTN
🏛️ 印度 →
72.84
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 91.79 92.50 90.70 91.30 0.0M
2023-12-28 91.83 91.89 89.51 90.01 0.0M
2023-12-27 91.49 93.10 90.50 90.77 0.0M
2023-12-26 91.50 91.50 89.41 90.11 0.0M
2023-12-22 90.80 91.80 89.10 90.33 0.0M
2023-12-21 89.39 90.91 88.00 90.60 0.0M
2023-12-20 95.00 95.49 88.80 89.38 0.1M
2023-12-19 94.84 96.50 93.15 94.29 0.1M
2023-12-18 92.31 95.20 92.31 93.96 0.0M
2023-12-15 93.46 93.70 92.43 92.88 0.0M
2023-12-14 94.15 94.15 92.00 93.17 0.0M
2023-12-13 95.00 95.00 93.10 93.62 0.0M
2023-12-12 97.00 97.00 92.90 93.65 0.1M
2023-12-11 96.37 97.00 95.00 95.50 0.0M
2023-12-08 95.80 96.65 92.35 94.49 0.1M
2023-12-07 89.49 99.00 88.80 94.94 0.1M
2023-12-06 90.61 91.46 89.25 89.53 0.0M
2023-12-05 90.00 90.80 88.15 90.57 0.1M
2023-12-04 88.34 90.25 88.00 88.22 0.0M
2023-12-01 88.01 90.00 88.00 88.34 0.1M
2023-11-30 89.90 89.90 88.00 89.32 0.0M
2023-11-29 90.20 92.50 88.89 88.98 0.0M
2023-11-28 89.97 90.59 88.00 90.07 0.0M
2023-11-24 88.54 91.00 88.15 88.74 0.0M
2023-11-23 87.00 89.40 87.00 87.92 0.0M
2023-11-22 87.75 89.15 87.29 87.89 0.0M
2023-11-21 88.49 90.50 87.06 87.71 0.0M
2023-11-20 89.80 90.43 87.54 88.13 0.0M
2023-11-17 91.49 91.90 89.60 90.20 0.0M
2023-11-16 89.50 91.15 89.49 90.48 0.0M
2023-11-15 89.74 91.15 88.62 89.22 0.1M
2023-11-13 89.00 89.21 87.40 88.40 0.0M
2023-11-12 90.00 90.26 86.64 88.65 0.0M
2023-11-10 88.50 91.90 86.88 88.49 0.1M
2023-11-09 91.94 91.94 88.50 89.17 0.0M
2023-11-08 91.11 92.30 90.25 90.77 0.0M
2023-11-07 90.66 92.20 89.97 91.43 0.0M
2023-11-06 90.71 92.81 90.29 90.75 0.0M
2023-11-03 93.15 94.34 90.18 90.71 0.1M
2023-11-02 84.24 94.70 83.85 92.52 0.2M
2023-11-01 84.89 85.00 82.40 84.26 0.0M
2023-10-31 85.00 85.00 82.95 83.23 0.0M
2023-10-30 86.09 86.09 83.00 84.33 0.0M
2023-10-27 84.87 85.50 84.30 84.48 0.0M
2023-10-26 85.39 85.39 81.00 83.61 0.0M
2023-10-25 87.99 88.15 83.25 84.21 0.1M
2023-10-23 90.90 90.90 86.00 86.31 0.1M
2023-10-20 93.90 93.90 90.00 90.32 0.0M
2023-10-19 92.39 95.10 91.20 93.30 0.2M
2023-10-18 84.00 92.90 83.45 90.83 0.3M
2023-10-17 83.17 83.17 81.69 82.02 0.0M
2023-10-16 83.39 83.39 81.21 81.54 0.0M
2023-10-13 82.07 83.45 81.90 82.54 0.0M
2023-10-12 81.85 82.81 80.25 82.07 0.0M
2023-10-11 80.05 81.30 80.00 80.29 0.0M
2023-10-10 81.00 81.00 79.35 80.08 0.0M
2023-10-09 80.01 80.85 79.05 79.53 0.0M
2023-10-06 82.96 82.96 81.49 81.90 0.0M
2023-10-05 82.49 82.74 81.23 81.33 0.0M
2023-10-04 83.00 83.00 80.10 81.38 0.0M
2023-10-03 81.09 83.88 80.20 82.20 0.0M
2023-09-29 82.80 82.80 80.60 81.24 0.0M
2023-09-28 84.00 84.00 81.00 81.41 0.0M
2023-09-27 83.62 84.33 82.11 82.41 0.0M
2023-09-26 84.78 84.78 82.85 83.61 0.0M
2023-09-25 84.40 84.90 82.35 82.67 0.0M
2023-09-22 83.11 85.33 83.11 84.75 0.1M
2023-09-21 84.87 86.45 83.75 84.34 0.1M
2023-09-20 80.00 85.85 78.10 83.95 0.1M
2023-09-18 79.05 79.80 78.40 78.63 0.0M
2023-09-15 79.06 80.10 78.58 78.81 0.0M
2023-09-14 78.89 79.60 78.30 78.95 0.0M
2023-09-13 83.99 83.99 77.00 78.89 0.0M
2023-09-12 82.39 82.39 78.50 78.55 0.0M
2023-09-11 81.60 82.65 81.00 81.17 0.0M
2023-09-08 82.59 83.00 80.75 81.64 0.0M
2023-09-07 82.35 82.35 80.89 81.05 0.0M
2023-09-06 82.29 82.43 81.00 81.46 0.0M
2023-09-05 82.85 82.85 80.90 81.06 0.0M
2023-09-04 81.50 82.05 80.00 80.62 0.0M
2023-09-01 81.46 82.66 81.00 81.40 0.0M
2023-08-31 82.81 83.69 81.68 82.25 0.0M
2023-08-30 78.00 84.90 78.00 82.47 0.0M
2023-08-29 77.51 78.84 77.51 77.83 0.0M
2023-08-28 78.75 80.00 78.03 78.08 0.0M
2023-08-25 79.78 79.78 78.00 78.77 0.0M
2023-08-24 78.60 79.88 78.40 78.61 0.0M
2023-08-23 80.55 80.55 78.60 78.79 0.0M
2023-08-22 80.79 82.00 80.12 80.18 0.0M
2023-08-21 78.66 81.30 78.66 80.79 0.0M
2023-08-18 77.55 79.55 77.50 78.65 0.0M
2023-08-17 78.06 79.48 77.52 77.88 0.0M
2023-08-16 80.00 80.00 78.57 78.78 0.0M
2023-08-14 83.00 83.00 78.75 80.12 0.1M
2023-08-11 86.56 88.45 82.30 82.89 0.0M
2023-08-10 88.85 89.00 87.50 87.50 0.0M
2023-08-09 87.65 88.55 86.65 87.94 0.0M
2023-08-08 87.16 89.50 86.83 87.64 0.0M
2023-08-07 85.61 89.40 85.61 88.62 0.0M
2023-08-04 88.94 88.94 85.50 86.83 0.1M
2023-08-03 87.10 87.69 85.80 87.25 0.0M
2023-08-02 87.50 87.50 86.30 86.80 0.0M
2023-08-01 85.95 87.00 85.45 86.43 0.0M
2023-07-31 86.01 86.25 85.00 85.23 0.0M
2023-07-28 86.09 86.09 85.05 85.44 0.0M
2023-07-27 85.99 86.30 85.24 85.61 0.0M
2023-07-26 86.90 87.50 85.51 85.96 0.0M
2023-07-25 87.14 88.15 86.35 86.91 0.0M
2023-07-24 85.01 88.69 85.01 87.14 0.0M
2023-07-21 86.00 86.36 85.43 85.71 0.0M
2023-07-20 85.60 86.35 85.40 85.99 0.0M
2023-07-19 85.74 86.50 85.25 85.60 0.0M
2023-07-18 86.01 86.95 85.20 85.53 0.0M
2023-07-17 85.80 86.99 85.80 86.21 0.0M
2023-07-14 85.04 87.16 85.00 85.61 0.0M
2023-07-13 91.00 91.00 85.05 86.00 0.0M
2023-07-12 89.00 89.91 88.16 89.37 0.0M
2023-07-11 90.00 90.00 87.90 88.32 0.0M
2023-07-10 89.01 90.50 88.33 89.14 0.0M
2023-07-07 90.31 91.20 89.27 89.56 0.0M
2023-07-06 90.01 91.79 90.01 90.31 0.0M
2023-07-05 90.55 91.53 90.20 90.61 0.0M
2023-07-04 91.86 91.95 90.10 91.00 0.0M
2023-07-03 91.00 92.90 91.00 91.43 0.0M
2023-06-30 91.95 92.92 91.45 91.82 0.0M
2023-06-28 93.10 93.30 91.50 91.86 0.0M
2023-06-27 94.00 94.10 91.88 92.23 0.0M
2023-06-26 93.10 93.99 92.25 92.95 0.0M
2023-06-23 93.93 94.00 91.25 92.52 0.0M
2023-06-22 94.09 96.50 93.44 93.72 0.0M
2023-06-21 92.85 94.55 92.85 94.02 0.0M
2023-06-20 95.00 95.95 91.20 92.94 0.0M
2023-06-19 92.19 95.55 92.19 94.21 0.0M
2023-06-16 92.06 93.85 91.42 91.98 0.0M
2023-06-15 91.95 93.90 91.30 91.85 0.0M
2023-06-14 90.01 92.30 90.01 91.69 0.0M
2023-06-13 92.19 93.15 91.50 91.50 0.0M
2023-06-12 92.21 93.30 91.50 91.79 0.0M
2023-06-09 92.69 93.60 91.33 91.63 0.0M
2023-06-08 91.56 95.49 91.56 93.00 0.0M
2023-06-07 92.15 93.60 92.00 92.25 0.0M
2023-06-06 92.09 92.67 91.30 91.60 0.0M
2023-06-05 95.32 95.32 91.15 91.41 0.0M
2023-06-02 89.10 94.55 89.10 93.10 0.0M
2023-06-01 88.00 89.05 88.00 88.44 0.0M
2023-05-31 89.00 89.00 87.00 87.67 0.0M
2023-05-30 91.10 92.10 89.25 89.71 0.0M
2023-05-29 90.40 92.85 90.40 91.13 0.0M
2023-05-26 91.10 91.65 90.00 90.44 0.0M
2023-05-25 92.71 93.10 90.00 90.56 0.0M
2023-05-24 91.60 92.91 91.09 92.13 0.0M
2023-05-23 91.00 92.00 91.00 91.33 0.0M
2023-05-22 90.05 93.85 90.05 91.80 0.0M
2023-05-19 92.19 93.10 90.10 91.57 0.0M
2023-05-18 93.16 94.28 91.84 92.74 0.0M
2023-05-17 91.23 93.20 91.10 92.20 0.0M
2023-05-16 92.82 94.50 91.80 92.19 0.0M
2023-05-15 94.00 95.20 92.39 92.78 0.0M
2023-05-12 94.39 94.45 93.00 93.25 0.0M
2023-05-11 95.00 97.51 95.00 95.55 0.0M
2023-05-10 89.56 97.50 89.56 95.09 0.0M
2023-05-09 88.05 92.95 88.01 91.11 0.0M
2023-05-08 87.46 89.40 86.70 87.45 0.0M
2023-05-05 86.80 90.30 86.11 87.45 0.0M
2023-05-04 86.10 88.20 86.10 87.50 0.0M
2023-05-03 87.61 88.40 86.30 87.24 0.0M
2023-05-02 84.05 89.50 84.05 87.61 0.0M
2023-04-28 86.86 86.86 85.00 85.62 0.0M
2023-04-27 85.01 86.30 83.65 85.01 0.0M
2023-04-26 82.76 85.46 82.76 85.05 0.0M
2023-04-25 86.70 86.70 83.00 83.60 0.0M
2023-04-24 84.79 84.81 83.68 84.21 0.0M
2023-04-21 85.00 85.20 83.50 83.90 0.0M
2023-04-20 84.74 86.00 84.64 85.00 0.0M
2023-04-19 83.10 86.42 83.10 83.72 0.0M
2023-04-18 85.00 85.00 84.00 84.13 0.0M
2023-04-17 87.00 87.00 83.85 84.69 0.0M
2023-04-13 86.50 86.85 84.14 85.04 0.0M
2023-04-12 81.01 88.60 81.01 85.94 0.0M
2023-04-11 82.21 82.56 80.95 82.16 0.0M
2023-04-10 92.40 92.40 80.80 81.44 0.0M
2023-04-06 85.00 85.40 83.50 84.26 0.0M
2023-04-05 82.55 84.75 82.42 83.94 0.0M
2023-04-03 78.08 82.70 78.08 82.48 0.0M
2023-03-31 81.58 82.14 79.00 79.15 0.0M
2023-03-29 74.55 80.60 74.05 80.02 0.0M
2023-03-28 79.25 80.00 75.28 75.80 0.0M
2023-03-27 81.00 82.31 78.20 78.84 0.0M
2023-03-24 83.33 83.39 81.00 81.44 0.0M
2023-03-23 83.00 84.60 81.45 83.33 0.0M
2023-03-22 83.55 84.20 82.50 83.45 0.0M
2023-03-21 89.70 89.70 81.65 82.35 0.0M
2023-03-20 86.20 86.20 81.95 83.40 0.0M
2023-03-17 86.50 87.11 85.53 85.96 0.0M
2023-03-16 85.11 86.85 83.75 86.27 0.0M
2023-03-15 94.50 94.50 85.00 86.39 0.0M
2023-03-14 86.01 89.05 85.00 88.26 0.0M
2023-03-13 87.99 90.00 87.35 88.75 0.0M
2023-03-10 92.50 92.50 88.85 90.10 0.0M
2023-03-09 90.81 92.00 89.55 90.54 0.0M
2023-03-08 87.90 90.25 87.80 90.00 0.0M
2023-03-06 91.00 91.00 87.00 88.12 0.0M
2023-03-03 87.66 88.35 87.00 87.93 0.0M
2023-03-02 86.80 89.50 86.43 86.79 0.0M
2023-03-01 85.80 89.10 85.80 88.77 0.0M
2023-02-28 91.95 91.95 83.80 85.80 0.0M
2023-02-27 90.00 90.00 84.60 87.75 0.0M
2023-02-24 92.60 92.60 88.50 89.50 0.0M
2023-02-23 93.40 93.40 88.00 88.05 0.0M
2023-02-22 91.20 91.95 89.50 90.00 0.0M
2023-02-21 91.00 92.95 90.00 91.15 0.0M
2023-02-20 94.55 94.55 91.50 91.60 0.0M
2023-02-17 95.50 97.15 92.85 93.15 0.0M
2023-02-16 94.50 95.65 94.25 94.50 0.0M
2023-02-15 92.00 95.95 92.00 94.00 0.0M
2023-02-14 93.45 94.95 92.00 92.30 0.0M
2023-02-13 103.15 104.60 93.10 94.85 0.1M
2023-02-10 96.05 103.55 96.05 102.65 0.0M
2023-02-09 101.40 102.80 101.00 101.80 0.0M
2023-02-08 96.25 103.00 96.05 101.20 0.0M
2023-02-07 98.05 99.00 96.20 96.80 0.0M
2023-02-06 95.50 98.10 95.50 97.70 0.0M
2023-02-03 97.70 98.80 95.50 97.05 0.0M
2023-02-02 98.30 99.65 96.85 97.80 0.0M
2023-02-01 98.30 102.25 96.45 98.05 0.0M
2023-01-31 97.75 99.85 96.25 98.15 0.0M
2023-01-30 99.50 100.00 94.80 96.75 0.0M
2023-01-27 99.00 100.45 96.10 97.20 0.0M
2023-01-25 101.65 102.85 99.05 99.20 0.0M
2023-01-24 101.00 103.00 101.00 101.35 0.0M
2023-01-23 101.55 103.75 101.55 102.45 0.0M
2023-01-20 102.50 105.05 102.05 102.95 0.0M
2023-01-19 104.50 105.20 103.50 104.00 0.0M
2023-01-18 107.70 107.70 103.95 104.15 0.0M
2023-01-17 107.95 108.45 105.25 106.00 0.0M
2023-01-16 101.80 107.85 101.80 107.35 0.0M
2023-01-13 106.40 106.55 96.00 102.35 0.0M
2023-01-12 106.40 106.40 105.50 105.85 0.0M
2023-01-11 106.95 107.15 105.65 106.00 0.0M
2023-01-10 106.05 107.55 105.25 106.05 0.0M
2023-01-09 107.15 108.45 106.00 106.85 0.0M
2023-01-06 107.75 107.75 104.00 106.80 0.0M
2023-01-05 108.35 108.65 105.65 106.20 0.0M
2023-01-04 109.50 109.50 106.20 106.55 0.0M
2023-01-03 107.05 110.85 107.05 109.50 0.0M
2023-01-02 107.75 109.90 106.75 108.65 0.0M