Aarey Drugs and Pharmaceuticals Ltd

ADPH
🏛️ 印度 →
78.53
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 42.65 43.50 42.10 42.95 0.1M
2021-12-30 44.15 44.15 42.55 42.65 0.1M
2021-12-29 42.25 44.05 41.70 43.50 0.3M
2021-12-28 40.85 43.10 40.10 41.65 0.2M
2021-12-27 39.60 40.85 38.00 40.25 0.0M
2021-12-24 39.95 39.95 38.70 39.60 0.0M
2021-12-23 39.70 39.95 39.10 39.25 0.0M
2021-12-22 39.00 39.95 38.00 39.20 0.0M
2021-12-21 36.85 38.90 36.85 38.45 0.1M
2021-12-20 37.90 38.00 36.20 37.70 0.1M
2021-12-17 40.45 40.45 34.50 38.05 0.1M
2021-12-16 40.70 42.10 39.00 39.65 0.1M
2021-12-15 40.90 41.30 39.75 40.00 0.1M
2021-12-14 38.95 40.70 38.50 39.90 0.2M
2021-12-13 38.90 40.15 38.40 38.75 0.0M
2021-12-10 39.60 39.60 38.40 38.85 0.0M
2021-12-09 38.10 39.00 37.60 38.65 0.1M
2021-12-08 40.90 40.90 38.10 38.30 0.1M
2021-12-07 41.25 41.25 38.25 39.65 0.2M
2021-12-06 38.65 41.60 37.50 39.35 0.4M
2021-12-03 36.15 39.20 35.50 37.55 0.2M
2021-12-02 34.85 37.10 34.15 35.35 0.0M
2021-12-01 35.80 35.80 33.50 33.85 0.0M
2021-11-30 35.45 35.60 33.60 33.85 0.1M
2021-11-29 37.90 37.90 34.05 34.75 0.1M
2021-11-26 35.05 37.75 34.75 36.95 0.1M
2021-11-25 36.85 36.85 35.00 35.50 0.0M
2021-11-24 35.80 36.40 34.15 34.95 0.0M
2021-11-23 34.50 36.70 32.50 35.60 0.0M
2021-11-22 37.00 37.00 31.65 33.65 0.0M
2021-11-18 35.90 35.95 34.50 34.95 0.0M
2021-11-17 36.05 36.85 35.50 35.75 0.0M
2021-11-16 37.25 38.50 35.00 36.60 0.1M
2021-11-15 36.65 37.90 36.10 37.00 0.1M
2021-11-12 37.20 37.75 35.10 36.65 0.1M
2021-11-11 37.40 37.40 36.40 36.60 0.0M
2021-11-10 37.80 37.95 36.35 36.95 0.1M
2021-11-09 39.25 39.25 36.35 36.85 0.1M
2021-11-08 33.50 39.45 33.30 38.70 0.3M
2021-11-04 34.90 34.90 32.85 33.45 0.0M
2021-11-03 33.40 33.75 32.20 33.15 0.0M
2021-11-02 32.75 33.80 32.60 32.75 0.0M
2021-11-01 33.85 33.85 33.10 33.55 0.0M
2021-10-29 33.20 33.80 32.65 32.90 0.0M
2021-10-28 33.85 34.20 33.20 33.45 0.0M
2021-10-27 33.40 34.35 33.40 33.85 0.0M
2021-10-26 33.80 34.65 33.05 34.00 0.0M
2021-10-25 34.60 34.95 33.35 33.80 0.0M
2021-10-22 35.45 35.45 33.90 34.60 0.0M
2021-10-21 34.20 35.85 32.70 33.85 0.0M
2021-10-20 35.95 35.95 34.65 34.95 0.0M
2021-10-19 36.35 36.70 35.00 35.35 0.0M
2021-10-18 38.00 38.00 32.40 35.15 0.1M
2021-10-14 37.10 39.60 37.00 37.20 0.1M
2021-10-13 36.65 38.50 36.30 37.10 0.1M
2021-10-12 37.30 37.30 36.50 36.60 0.0M
2021-10-11 37.45 37.45 36.60 36.85 0.0M
2021-10-08 37.50 37.60 36.50 36.85 0.0M
2021-10-07 37.00 37.80 36.90 37.00 0.0M
2021-10-06 37.50 37.90 36.50 36.70 0.0M
2021-10-05 37.95 38.00 36.60 37.50 0.1M
2021-10-04 37.00 38.50 36.10 37.40 0.1M
2021-10-01 36.60 37.35 36.05 36.30 0.0M
2021-09-30 37.40 37.50 36.00 36.20 0.1M
2021-09-29 35.20 37.75 35.20 37.20 0.0M
2021-09-28 36.00 36.85 35.50 35.80 0.0M
2021-09-27 36.75 36.90 35.85 36.20 0.0M
2021-09-24 36.60 36.60 35.55 36.40 0.0M
2021-09-23 36.50 36.85 35.65 36.05 0.0M
2021-09-22 36.80 36.80 35.30 36.25 0.0M
2021-09-21 37.00 37.00 35.20 35.85 0.0M
2021-09-20 36.80 37.65 36.10 36.25 0.0M
2021-09-17 38.50 38.50 36.30 37.05 0.0M
2021-09-16 37.55 38.15 37.50 37.65 0.0M
2021-09-15 37.95 38.70 37.50 37.80 0.0M
2021-09-14 37.30 41.00 36.95 37.85 0.1M
2021-09-13 37.50 37.75 36.95 37.45 0.0M
2021-09-09 37.00 38.05 37.00 37.30 0.0M
2021-09-08 37.00 37.80 37.00 37.15 0.0M
2021-09-07 38.40 38.90 37.55 37.70 0.0M
2021-09-06 37.70 38.35 37.10 38.00 0.1M
2021-09-03 37.20 37.90 36.70 37.30 0.0M
2021-09-02 37.00 37.80 36.25 37.20 0.0M
2021-09-01 38.25 38.25 36.95 37.20 0.0M
2021-08-31 38.00 38.95 37.25 37.50 0.0M
2021-08-30 37.80 38.80 37.05 37.75 0.0M
2021-08-27 39.00 39.00 37.50 37.95 0.0M
2021-08-26 40.75 40.75 38.25 38.75 0.0M
2021-08-25 39.00 41.10 38.05 39.95 0.1M
2021-08-24 35.80 39.70 35.80 38.90 0.1M
2021-08-23 37.15 39.00 31.15 35.80 0.1M
2021-08-20 37.90 37.90 36.55 37.15 0.0M
2021-08-18 38.05 38.90 37.45 37.90 0.1M
2021-08-17 41.00 41.00 38.25 38.80 0.1M
2021-08-16 41.05 42.50 39.10 39.80 0.1M
2021-08-13 41.75 43.20 39.50 41.85 0.2M
2021-08-12 40.40 42.00 39.45 40.95 0.1M
2021-08-11 42.30 42.70 36.30 39.55 0.2M
2021-08-10 41.10 42.90 38.00 39.95 0.1M
2021-08-09 44.10 44.10 41.00 41.35 0.1M
2021-08-06 43.75 44.60 42.75 43.35 0.2M