Aksharchem India Ltd

AKSH
🏛️ 印度 →
269.55
最后更新: 2025-09-26
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
2021-12-31 462.05 462.05 445.00 451.50 0.0M
2021-12-30 453.90 475.00 449.20 462.05 0.0M
2021-12-29 445.50 453.00 440.60 448.25 0.0M
2021-12-28 446.60 449.50 443.25 446.40 0.0M
2021-12-27 438.65 444.75 432.90 443.70 0.0M
2021-12-24 448.00 448.00 433.10 440.50 0.0M
2021-12-23 456.65 456.65 444.00 444.25 0.0M
2021-12-22 454.90 459.00 442.60 447.05 0.0M
2021-12-21 449.45 454.00 438.05 445.65 0.0M
2021-12-20 441.00 449.05 430.00 443.05 0.0M
2021-12-17 451.95 471.10 444.60 452.70 0.0M
2021-12-16 467.55 469.20 453.60 455.75 0.0M
2021-12-15 482.05 497.35 467.05 469.30 0.0M
2021-12-14 452.55 480.85 449.25 478.30 0.0M
2021-12-13 463.00 463.00 441.40 460.55 0.0M
2021-12-10 438.25 450.25 438.20 443.10 0.0M
2021-12-09 443.75 444.00 435.00 437.95 0.0M
2021-12-08 437.25 442.60 434.05 439.85 0.0M
2021-12-07 447.70 448.40 431.65 434.30 0.0M
2021-12-06 464.25 471.05 437.00 440.30 0.0M
2021-12-03 411.70 489.05 411.70 460.75 0.0M
2021-12-02 407.95 414.85 406.00 407.55 0.0M
2021-12-01 416.40 416.55 400.25 402.55 0.0M
2021-11-30 407.00 428.75 402.00 404.55 0.0M
2021-11-29 404.30 420.90 396.00 416.90 0.0M
2021-11-26 423.00 435.35 408.00 415.50 0.0M
2021-11-25 430.00 449.25 429.70 436.35 0.0M
2021-11-24 437.80 445.95 430.00 433.60 0.0M
2021-11-23 420.30 437.40 413.15 437.40 0.0M
2021-11-22 458.00 458.00 412.40 420.25 0.0M
2021-11-18 459.85 460.10 441.30 448.65 0.0M
2021-11-17 466.80 468.10 460.10 461.55 0.0M
2021-11-16 475.20 478.20 461.90 471.20 0.0M
2021-11-15 484.35 494.10 463.00 475.20 0.0M
2021-11-12 499.00 502.95 481.05 485.75 0.0M
2021-11-11 482.20 499.00 475.15 496.80 0.0M
2021-11-10 480.00 490.70 472.05 484.85 0.0M
2021-11-09 458.00 472.00 454.95 470.20 0.0M
2021-11-08 460.05 461.95 448.40 451.85 0.0M
2021-11-04 482.20 482.20 454.50 458.40 0.0M
2021-11-03 492.85 495.20 460.60 464.45 0.0M
2021-11-02 499.90 520.05 483.05 487.60 0.0M
2021-11-01 505.80 505.80 482.20 487.85 0.0M
2021-10-29 518.00 519.80 500.60 506.65 0.0M
2021-10-28 532.45 534.30 512.00 517.90 0.0M
2021-10-27 527.00 559.00 526.10 530.45 0.0M
2021-10-26 471.00 506.05 471.00 505.25 0.0M
2021-10-25 494.60 497.70 471.15 476.30 0.0M
2021-10-22 512.15 532.15 490.10 496.50 0.0M
2021-10-21 505.55 525.10 505.05 514.25 0.0M
2021-10-20 528.00 539.95 505.05 515.25 0.0M
2021-10-19 503.70 570.85 502.50 525.70 0.0M
2021-10-18 513.30 518.60 489.10 494.75 0.0M
2021-10-14 508.50 513.05 497.00 503.20 0.0M
2021-10-13 505.10 523.10 501.30 505.15 0.0M
2021-10-12 510.10 529.30 485.00 507.80 0.0M
2021-10-11 539.00 565.50 509.95 516.30 0.0M
2021-10-08 565.20 570.75 535.00 539.00 0.0M
2021-10-07 562.45 597.00 549.95 562.65 0.0M
2021-10-06 542.20 613.50 542.20 551.40 0.1M
2021-10-05 454.80 538.05 450.90 533.90 0.1M
2021-10-04 439.90 453.00 437.20 448.40 0.0M
2021-10-01 406.25 440.05 406.25 432.65 0.0M
2021-09-30 413.55 419.45 406.05 410.60 0.0M
2021-09-29 410.60 415.00 409.80 412.60 0.0M
2021-09-28 425.35 425.45 410.80 413.30 0.0M
2021-09-27 413.40 422.90 412.35 415.85 0.0M
2021-09-24 416.00 422.40 409.00 409.85 0.0M
2021-09-23 408.95 420.00 408.95 418.55 0.0M
2021-09-22 410.55 421.00 406.05 410.85 0.0M
2021-09-21 406.05 407.90 399.25 405.55 0.0M
2021-09-20 412.55 419.15 406.20 407.45 0.0M
2021-09-17 426.50 428.20 408.40 412.60 0.0M
2021-09-16 433.85 436.75 418.50 424.60 0.0M
2021-09-15 434.60 438.00 430.00 430.95 0.0M
2021-09-14 430.05 434.90 428.00 428.75 0.0M
2021-09-13 433.80 443.40 427.50 429.95 0.0M
2021-09-09 430.25 441.75 430.00 432.20 0.0M
2021-09-08 469.00 469.00 430.00 431.05 0.0M
2021-09-07 448.45 453.55 435.15 436.95 0.0M
2021-09-06 448.50 462.20 445.20 448.40 0.0M
2021-09-03 445.60 464.20 445.60 448.85 0.0M
2021-09-02 458.00 463.00 447.30 449.15 0.0M
2021-09-01 431.55 467.80 428.05 455.95 0.0M
2021-08-31 433.20 437.35 424.85 427.00 0.0M
2021-08-30 424.65 431.00 418.45 424.35 0.0M
2021-08-27 409.50 429.30 409.45 423.35 0.0M
2021-08-26 418.60 423.20 408.95 414.20 0.0M
2021-08-25 417.85 430.00 412.00 413.60 0.0M
2021-08-24 397.05 422.35 393.95 414.75 0.0M
2021-08-23 420.05 420.35 386.10 392.65 0.0M
2021-08-20 400.90 425.00 400.35 417.90 0.0M
2021-08-18 417.00 428.20 401.60 408.70 0.0M
2021-08-17 441.25 441.25 412.95 419.30 0.0M
2021-08-16 443.10 450.10 435.00 438.55 0.0M
2021-08-13 447.75 459.00 437.50 443.25 0.0M
2021-08-12 441.50 464.55 440.95 447.75 0.0M
2021-08-11 449.20 449.20 415.00 435.45 0.0M
2021-08-10 465.85 470.90 433.65 455.05 0.0M
2021-08-09 463.85 476.80 457.10 468.55 0.0M
2021-08-06 461.25 476.60 455.00 456.05 0.0M
2021-08-05 465.15 465.15 439.55 457.05 0.0M
2021-08-04 490.00 490.00 448.10 462.00 0.0M
2021-08-03 444.10 489.95 444.10 485.05 0.0M
2021-08-02 449.65 449.90 438.55 442.30 0.0M
2021-07-30 438.65 447.60 438.65 444.75 0.0M
2021-07-29 451.40 451.40 435.60 442.20 0.0M
2021-07-28 458.15 458.15 438.65 445.35 0.0M
2021-07-27 453.90 457.90 443.55 454.75 0.0M
2021-07-26 438.00 454.00 430.70 445.65 0.0M
2021-07-23 448.75 452.60 435.15 441.25 0.0M
2021-07-22 446.00 452.20 443.65 444.55 0.0M
2021-07-20 452.25 452.55 431.25 438.40 0.0M
2021-07-19 440.95 474.65 435.00 455.45 0.0M
2021-07-16 459.50 461.00 439.55 441.35 0.0M
2021-07-15 442.55 468.85 442.55 456.80 0.0M
2021-07-14 464.30 466.00 449.00 450.55 0.0M
2021-07-13 458.70 497.05 446.85 460.55 0.0M
2021-07-12 404.70 464.00 396.70 457.10 0.1M
2021-07-09 356.70 425.00 352.35 406.30 0.1M
2021-07-08 357.00 368.00 355.30 361.95 0.0M
2021-07-07 363.00 371.65 360.30 365.50 0.0M
2021-07-06 363.60 379.95 359.20 367.85 0.0M
2021-07-05 351.10 365.00 351.00 362.05 0.0M
2021-07-02 352.75 365.30 343.25 345.45 0.0M
2021-07-01 345.00 350.70 342.35 346.00 0.0M
2021-06-30 350.80 353.25 340.00 340.95 0.0M
2021-06-29 347.25 364.35 324.30 348.90 0.0M
2021-06-28 352.65 360.00 340.65 342.90 0.0M
2021-06-25 350.95 364.25 343.30 350.40 0.0M
2021-06-24 369.80 369.80 340.25 347.25 0.0M
2021-06-23 364.70 366.70 355.25 356.65 0.0M
2021-06-22 360.55 361.45 351.00 352.25 0.0M
2021-06-21 349.85 358.00 348.00 350.90 0.0M
2021-06-18 379.55 379.70 345.15 359.75 0.0M
2021-06-17 352.80 385.55 352.80 367.45 0.0M
2021-06-16 375.00 375.00 352.00 354.70 0.0M
2021-06-15 360.05 382.00 359.75 363.00 0.0M
2021-06-14 344.00 370.00 320.20 355.60 0.0M
2021-06-11 372.90 373.00 340.15 342.55 0.0M
2021-06-10 315.25 375.95 307.85 364.20 0.2M
2021-06-09 325.00 340.00 310.00 313.30 0.0M
2021-06-08 315.00 325.00 301.00 320.75 0.0M
2021-06-07 292.60 313.00 292.60 307.25 0.0M
2021-06-04 296.35 302.75 285.60 296.85 0.0M
2021-06-03 300.05 300.95 296.00 297.65 0.0M
2021-06-02 294.50 303.00 291.35 299.10 0.0M
2021-06-01 301.60 301.60 290.00 291.95 0.0M
2021-05-31 297.65 305.55 295.00 297.10 0.0M
2021-05-28 304.80 304.80 290.00 302.00 0.0M
2021-05-27 304.00 314.70 299.30 301.35 0.0M
2021-05-26 300.80 309.00 298.85 303.40 0.0M
2021-05-25 303.40 311.35 301.00 303.25 0.0M
2021-05-24 302.00 314.40 298.85 311.75 0.0M
2021-05-21 289.80 314.00 286.60 302.00 0.0M
2021-05-20 289.10 299.00 279.65 287.90 0.0M
2021-05-19 290.00 291.35 280.00 285.90 0.0M
2021-05-18 289.00 289.00 283.00 284.75 0.0M
2021-05-17 297.00 297.00 281.25 287.85 0.0M
2021-05-14 307.90 308.90 280.60 286.35 0.0M
2021-05-12 280.00 317.85 271.10 299.60 0.1M
2021-05-11 250.00 286.50 250.00 277.75 0.0M
2021-05-10 257.00 265.00 254.40 259.95 0.0M
2021-05-07 252.65 271.15 252.65 258.95 0.0M
2021-05-06 263.60 268.70 254.75 259.30 0.0M
2021-05-05 266.90 268.75 263.60 263.65 0.0M
2021-05-04 270.00 273.95 262.00 263.35 0.0M
2021-05-03 261.65 279.50 255.70 265.05 0.0M
2021-04-30 246.00 268.60 245.00 263.05 0.0M
2021-04-29 250.00 251.60 241.20 247.50 0.0M
2021-04-28 246.00 257.00 245.50 249.60 0.0M
2021-04-27 240.55 252.00 238.90 246.80 0.0M
2021-04-26 241.55 245.00 235.30 238.25 0.0M
2021-04-23 232.00 246.85 232.00 239.40 0.0M
2021-04-22 227.50 239.00 224.00 231.50 0.0M
2021-04-20 225.75 232.00 223.10 227.90 0.0M
2021-04-19 235.25 235.25 224.00 229.55 0.0M
2021-04-16 239.80 241.00 231.70 238.00 0.0M
2021-04-15 244.00 244.00 235.45 241.05 0.0M
2021-04-13 237.00 243.70 235.00 242.60 0.0M
2021-04-12 246.70 246.70 234.00 237.20 0.0M
2021-04-09 246.00 248.00 241.35 246.50 0.0M
2021-04-08 253.40 253.40 243.00 246.10 0.0M
2021-04-07 247.05 250.45 247.05 249.90 0.0M
2021-04-06 244.40 254.90 244.40 248.80 0.0M
2021-04-05 241.25 247.50 237.00 244.30 0.0M
2021-04-01 235.00 251.00 234.75 247.95 0.0M
2021-03-31 233.90 239.50 230.80 233.55 0.0M
2021-03-30 241.50 241.50 232.50 234.35 0.0M
2021-03-26 234.70 235.25 231.50 232.35 0.0M
2021-03-25 235.75 237.85 232.00 233.00 0.0M
2021-03-24 235.20 239.65 235.00 236.50 0.0M
2021-03-23 241.00 242.20 235.35 237.15 0.0M
2021-03-22 240.40 243.15 234.95 235.45 0.0M
2021-03-19 231.00 247.00 227.45 236.95 0.0M
2021-03-18 242.90 243.40 237.35 241.00 0.0M
2021-03-17 244.00 244.00 233.45 237.40 0.0M
2021-03-16 249.00 250.90 241.40 243.95 0.0M
2021-03-15 245.00 254.95 244.50 245.80 0.0M
2021-03-12 247.90 248.75 244.20 244.50 0.0M
2021-03-10 243.15 251.60 237.55 247.65 0.0M
2021-03-09 251.00 251.00 236.30 242.30 0.0M
2021-03-08 253.85 255.25 250.05 251.90 0.0M
2021-03-05 253.70 255.90 247.75 252.55 0.0M
2021-03-04 247.40 263.55 246.00 252.80 0.0M
2021-03-03 260.00 260.00 250.30 254.70 0.0M
2021-03-02 242.65 258.80 240.80 256.75 0.0M
2021-03-01 240.00 243.05 236.20 241.35 0.0M
2021-02-26 243.00 250.00 238.00 238.35 0.0M
2021-02-25 246.80 251.55 241.00 245.95 0.0M
2021-02-24 250.45 259.00 244.00 249.05 0.0M
2021-02-23 250.00 252.10 248.15 249.45 0.0M
2021-02-22 255.20 257.45 245.40 248.40 0.0M
2021-02-19 256.65 259.00 250.55 251.35 0.0M
2021-02-18 256.00 259.00 249.25 256.10 0.0M
2021-02-17 263.45 263.90 250.10 254.00 0.0M
2021-02-16 267.00 270.80 258.00 260.90 0.0M
2021-02-15 280.80 288.00 262.25 265.00 0.0M
2021-02-12 263.75 286.20 263.75 278.25 0.0M
2021-02-11 265.70 273.85 262.65 264.30 0.0M
2021-02-10 262.00 265.20 261.20 261.85 0.0M
2021-02-09 262.80 269.25 262.40 263.05 0.0M
2021-02-08 261.75 265.70 261.00 264.00 0.0M
2021-02-05 271.20 271.20 261.00 262.20 0.0M
2021-02-04 269.45 272.85 260.30 267.20 0.0M
2021-02-03 270.00 272.35 264.60 266.30 0.0M
2021-02-02 266.50 275.40 264.20 268.05 0.0M
2021-02-01 257.25 269.20 257.25 261.40 0.0M
2021-01-29 266.90 267.00 258.90 261.95 0.0M
2021-01-28 264.20 265.70 262.05 262.05 0.0M
2021-01-27 264.00 273.00 255.30 261.95 0.0M
2021-01-25 262.00 268.00 262.00 264.30 0.0M
2021-01-22 274.95 277.40 262.00 263.25 0.0M
2021-01-21 276.15 283.90 270.00 273.25 0.0M
2021-01-20 270.05 290.00 268.95 277.25 0.0M
2021-01-19 265.00 268.90 259.15 263.65 0.0M
2021-01-18 260.00 268.60 257.55 262.50 0.0M
2021-01-15 274.30 274.80 262.10 264.85 0.0M
2021-01-14 278.80 285.00 269.35 274.45 0.0M
2021-01-13 287.85 290.70 273.15 276.80 0.0M
2021-01-12 285.70 288.00 279.85 285.20 0.0M
2021-01-11 290.40 291.85 280.80 285.70 0.0M
2021-01-08 280.00 299.00 274.55 290.40 0.0M
2021-01-07 270.55 279.85 270.55 275.95 0.0M
2021-01-06 266.90 275.00 262.00 270.55 0.0M
2021-01-05 270.80 273.95 260.25 263.95 0.0M
2021-01-04 269.00 276.20 266.95 271.85 0.0M
2021-01-01 255.75 273.90 255.75 264.45 0.0M