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
2023-12-29 50.00 51.20 49.00 50.55 0.1M
2023-12-28 48.20 51.00 48.00 49.15 0.1M
2023-12-27 48.75 50.15 47.95 48.85 0.1M
2023-12-26 45.55 47.80 45.55 47.80 0.0M
2023-12-22 45.90 47.00 45.00 45.55 0.0M
2023-12-21 44.95 47.35 44.95 46.20 0.0M
2023-12-20 46.00 47.60 45.10 45.10 0.0M
2023-12-19 48.35 48.90 46.60 47.45 0.0M
2023-12-18 48.30 48.30 46.00 48.30 0.1M
2023-12-15 46.25 46.25 46.00 46.00 0.0M
2023-12-14 45.35 45.35 45.35 45.35 0.0M
2023-12-13 44.50 44.50 44.50 44.50 0.0M
2023-12-12 43.65 43.65 43.65 43.65 0.0M
2023-12-11 42.10 42.80 42.10 42.80 0.0M
2023-12-08 42.10 42.10 42.00 42.00 0.0M
2023-12-07 43.45 43.45 42.85 42.85 0.0M
2023-12-06 44.45 44.45 43.70 43.70 0.0M
2023-12-05 46.35 46.35 44.60 44.60 0.0M
2023-12-04 45.80 45.80 45.50 45.50 0.0M
2023-12-01 46.50 46.50 45.65 45.70 0.0M
2023-11-30 47.55 47.55 46.50 46.55 0.0M
2023-11-29 48.40 48.40 47.45 47.45 0.0M
2023-11-28 48.85 48.85 48.40 48.40 0.0M
2023-11-24 48.80 48.90 48.80 48.85 0.0M
2023-11-23 48.75 48.75 48.50 48.75 0.1M
2023-11-22 47.80 47.80 47.80 47.80 0.1M
2023-11-21 45.90 46.90 45.10 46.90 0.0M
2023-11-20 46.00 46.00 46.00 46.00 0.0M
2023-11-17 46.90 46.90 46.90 46.90 0.0M
2023-11-16 47.85 47.85 47.85 47.85 0.0M
2023-11-15 48.80 48.80 48.80 48.80 0.0M
2023-11-13 50.00 50.00 49.80 49.80 0.0M
2023-11-12 50.80 50.80 50.80 50.80 0.0M
2023-11-10 51.80 51.80 50.25 50.25 0.1M
2023-11-09 50.80 50.80 50.75 50.80 0.1M
2023-11-08 48.40 48.40 47.00 48.40 0.1M
2023-11-07 43.50 46.20 43.50 46.10 0.0M
2023-11-06 45.00 45.00 42.55 44.00 0.0M
2023-11-03 43.40 44.10 42.00 43.05 0.0M
2023-11-02 42.00 43.10 41.50 42.00 0.0M
2023-11-01 43.40 43.40 41.55 41.90 0.0M
2023-10-31 41.15 42.85 41.15 42.20 0.0M
2023-10-30 41.65 43.00 40.25 41.15 0.0M
2023-10-27 41.25 42.90 40.00 41.65 0.0M
2023-10-26 41.90 41.90 40.20 41.25 0.0M
2023-10-25 43.85 43.90 41.70 41.90 0.0M
2023-10-23 43.35 45.50 42.30 43.80 0.0M
2023-10-20 45.10 45.30 43.25 43.35 0.0M
2023-10-19 44.50 46.00 43.20 44.00 0.0M
2023-10-18 45.50 46.00 44.15 44.65 0.0M
2023-10-17 45.35 46.35 45.00 45.95 0.0M
2023-10-16 46.35 46.35 45.60 45.60 0.0M
2023-10-13 46.35 46.85 44.15 45.15 0.0M
2023-10-12 45.00 46.35 44.50 45.85 0.0M
2023-10-11 45.05 45.75 44.30 45.55 0.0M
2023-10-10 45.70 45.70 42.40 45.05 0.0M
2023-10-09 44.85 45.85 42.60 44.55 0.1M
2023-10-06 45.20 46.85 44.60 44.85 0.1M
2023-10-05 46.00 47.80 44.60 46.65 0.1M
2023-10-04 48.40 48.40 46.70 46.95 0.0M
2023-10-03 50.00 50.00 47.00 47.20 0.0M
2023-09-29 49.50 49.70 47.00 48.50 0.0M
2023-09-28 46.80 48.00 46.65 48.00 0.0M
2023-09-27 47.00 48.80 46.50 47.25 0.0M
2023-09-26 49.45 49.45 47.05 47.95 0.0M
2023-09-25 45.60 48.70 45.60 48.55 0.0M
2023-09-22 48.00 48.00 46.50 47.80 0.0M
2023-09-21 47.55 49.05 47.00 47.05 0.0M
2023-09-20 47.80 48.30 47.40 47.55 0.0M
2023-09-18 49.30 49.30 46.30 47.40 0.0M
2023-09-15 49.00 49.90 47.25 48.30 0.0M
2023-09-14 49.80 49.80 46.25 48.05 0.0M
2023-09-13 50.30 50.30 46.85 48.00 0.1M
2023-09-12 52.00 52.00 49.30 49.30 0.1M
2023-09-11 50.05 52.45 50.05 51.90 0.1M
2023-09-08 52.65 53.50 50.05 51.15 0.1M
2023-09-07 55.90 55.90 52.50 52.65 0.1M
2023-09-06 52.80 55.10 52.10 53.25 0.1M
2023-09-05 51.00 52.90 51.00 52.70 0.2M
2023-09-04 48.90 50.40 48.90 50.40 0.1M
2023-09-01 47.95 48.80 47.75 48.00 0.1M
2023-08-31 48.90 48.90 46.80 47.40 0.0M
2023-08-30 47.10 48.40 47.00 47.90 0.0M
2023-08-29 47.15 49.35 47.00 47.85 0.0M
2023-08-28 45.95 48.20 45.20 47.90 0.1M
2023-08-25 47.00 47.20 45.00 45.95 0.0M
2023-08-24 47.40 48.40 45.05 46.40 0.0M
2023-08-23 49.00 49.00 46.95 47.40 0.1M
2023-08-22 47.10 48.90 47.10 47.35 0.0M
2023-08-21 49.45 49.45 47.00 48.55 0.0M
2023-08-18 46.00 47.50 45.00 47.10 0.1M
2023-08-17 46.00 46.90 43.50 45.95 0.1M
2023-08-16 46.50 46.55 45.20 45.75 0.2M
2023-08-14 47.10 51.20 47.10 47.55 0.2M
2023-08-11 52.50 52.95 45.10 49.45 0.6M
2023-08-10 51.20 53.70 49.25 51.80 1.2M
2023-08-09 41.80 49.10 40.90 49.10 1.0M
2023-08-08 41.45 42.05 40.40 40.95 0.1M
2023-08-07 42.40 43.25 40.30 40.55 0.2M
2023-08-04 40.90 43.35 40.20 42.00 0.5M
2023-08-03 38.45 40.25 38.20 40.10 0.3M
2023-08-02 38.55 40.00 37.50 38.00 0.2M
2023-08-01 41.00 41.20 38.10 39.20 0.7M
2023-07-31 33.00 39.60 32.85 39.35 1.1M
2023-07-28 33.65 33.80 32.80 33.00 0.0M
2023-07-27 32.30 34.05 31.90 33.65 0.1M
2023-07-26 32.35 32.50 31.45 32.40 0.0M
2023-07-25 32.30 32.85 29.95 31.90 0.1M
2023-07-24 33.50 33.95 31.85 32.30 0.1M
2023-07-21 33.90 34.00 32.90 33.30 0.1M
2023-07-20 33.65 34.05 32.50 33.75 0.1M
2023-07-19 33.95 33.95 33.10 33.20 0.0M
2023-07-18 32.40 34.50 32.35 33.45 0.1M
2023-07-17 32.55 33.30 31.90 32.60 0.1M
2023-07-14 32.80 33.40 32.60 32.75 0.0M
2023-07-13 33.55 34.05 32.55 32.80 0.0M
2023-07-12 32.60 34.70 32.50 33.40 0.2M
2023-07-11 32.50 33.45 32.40 32.70 0.1M
2023-07-10 33.15 33.50 32.50 32.85 0.0M
2023-07-07 33.10 33.75 32.90 33.15 0.0M
2023-07-06 33.80 34.30 33.05 33.15 0.0M
2023-07-05 33.90 33.95 32.85 33.50 0.0M
2023-07-04 33.50 34.80 33.20 33.70 0.1M
2023-07-03 34.85 35.25 33.50 33.90 0.1M
2023-06-30 33.20 35.70 32.50 34.40 0.2M
2023-06-28 32.60 33.45 32.35 33.20 0.0M
2023-06-27 33.05 33.30 32.35 32.60 0.0M
2023-06-26 33.65 34.10 32.55 32.65 0.0M
2023-06-23 33.55 33.70 33.10 33.20 0.0M
2023-06-22 33.85 34.05 33.15 33.45 0.0M
2023-06-21 34.85 34.85 33.25 33.55 0.0M
2023-06-20 35.05 35.60 34.00 34.35 0.1M
2023-06-19 33.75 35.60 33.70 34.80 0.1M
2023-06-16 33.70 34.45 33.40 33.60 0.1M
2023-06-15 31.05 34.65 31.05 33.50 0.3M
2023-06-14 31.45 31.75 30.70 31.45 0.0M
2023-06-13 31.20 31.50 30.85 31.15 0.0M
2023-06-12 30.05 31.50 30.05 30.85 0.0M
2023-06-09 31.30 31.85 30.20 30.45 0.0M
2023-06-08 31.30 32.00 30.35 30.90 0.0M
2023-06-07 32.30 32.35 31.05 31.30 0.0M
2023-06-06 31.85 32.15 31.40 31.90 0.1M
2023-06-05 30.85 31.60 30.40 31.45 0.1M
2023-06-02 29.45 31.10 29.45 30.85 0.1M
2023-06-01 29.85 30.50 29.30 29.85 0.1M
2023-05-31 28.90 30.60 28.20 29.45 0.1M
2023-05-30 28.85 29.00 28.30 28.75 0.0M
2023-05-29 28.10 29.00 28.10 28.80 0.0M
2023-05-26 28.25 29.00 28.00 28.80 0.0M
2023-05-25 27.90 28.35 27.90 28.10 0.0M
2023-05-24 27.95 28.35 27.80 27.90 0.0M
2023-05-23 28.35 28.45 27.90 28.15 0.0M
2023-05-22 28.00 28.40 27.80 28.20 0.0M
2023-05-19 28.50 28.80 27.80 28.00 0.1M
2023-05-18 28.15 29.00 28.00 28.95 0.0M
2023-05-17 29.15 29.40 27.85 28.10 0.0M
2023-05-16 29.50 29.50 28.50 28.60 0.0M
2023-05-15 28.95 29.85 28.95 29.50 0.0M
2023-05-12 28.20 30.15 27.90 29.40 0.1M
2023-05-11 28.50 28.50 27.65 28.25 0.0M
2023-05-10 28.35 28.45 27.55 28.05 0.0M
2023-05-09 28.00 28.45 27.65 28.20 0.0M
2023-05-08 28.45 28.45 27.60 28.00 0.0M
2023-05-05 28.60 28.60 27.65 28.15 0.0M
2023-05-04 28.05 28.75 27.75 28.65 0.0M
2023-05-03 28.25 28.25 27.40 27.80 0.0M
2023-05-02 27.70 28.35 27.70 28.15 0.0M
2023-04-28 27.90 27.90 27.10 27.35 0.0M
2023-04-27 27.60 28.00 27.00 27.55 0.0M
2023-04-26 27.65 27.75 27.10 27.40 0.0M
2023-04-25 27.25 27.95 27.00 27.40 0.0M
2023-04-24 28.40 28.65 27.00 27.20 0.1M
2023-04-21 28.65 29.10 28.20 28.35 0.0M
2023-04-20 28.30 29.30 28.30 28.75 0.1M
2023-04-19 26.45 29.35 26.45 28.30 0.2M
2023-04-18 26.95 27.80 26.35 26.95 0.0M
2023-04-17 26.50 27.10 25.80 26.95 0.0M
2023-04-13 25.60 26.70 25.60 26.25 0.0M
2023-04-12 27.10 27.65 25.00 25.60 0.2M
2023-04-11 28.40 28.40 27.05 27.15 0.0M
2023-04-10 28.35 28.45 27.55 28.40 0.0M
2023-04-06 26.15 28.40 25.60 28.00 0.1M
2023-04-05 25.55 26.85 25.20 26.40 0.1M
2023-04-03 24.35 25.70 23.75 25.20 0.0M
2023-03-31 24.05 26.00 23.20 24.00 0.2M
2023-03-29 22.60 24.35 22.50 24.05 0.0M
2023-03-28 23.05 23.35 22.30 22.60 0.0M
2023-03-27 23.40 23.75 22.00 22.80 0.1M
2023-03-24 24.35 24.90 23.20 23.45 0.0M
2023-03-23 24.95 25.70 24.25 24.35 0.1M
2023-03-22 25.15 25.95 24.65 24.75 0.1M
2023-03-21 25.15 26.85 24.10 25.15 0.1M
2023-03-20 26.20 26.50 24.65 24.80 0.1M
2023-03-17 26.05 26.50 25.75 26.25 0.0M
2023-03-16 28.25 28.25 25.65 25.75 0.1M
2023-03-15 27.35 28.15 27.35 27.85 0.0M
2023-03-14 27.60 28.25 26.60 26.85 0.0M
2023-03-13 28.75 28.75 27.35 27.65 0.0M
2023-03-10 28.40 29.10 27.80 28.40 0.0M
2023-03-09 29.05 29.30 27.00 28.10 0.0M
2023-03-08 29.15 29.75 28.95 29.05 0.0M
2023-03-06 30.20 30.20 29.00 29.15 0.0M
2023-03-03 28.70 29.70 28.50 29.10 0.0M
2023-03-02 28.60 29.40 28.10 28.55 0.0M
2023-03-01 28.10 28.60 28.10 28.50 0.0M
2023-02-28 28.00 28.00 27.60 27.75 0.0M
2023-02-27 29.35 29.70 27.40 27.80 0.0M
2023-02-24 28.70 29.80 28.70 29.35 0.0M
2023-02-23 29.10 29.75 28.25 28.70 0.0M
2023-02-22 29.75 30.00 28.25 29.15 0.1M
2023-02-21 30.35 30.95 29.55 30.15 0.0M
2023-02-20 32.25 32.25 29.75 30.05 0.0M
2023-02-17 32.05 32.90 30.85 31.85 0.0M
2023-02-16 30.35 32.95 30.15 31.60 0.1M
2023-02-15 31.05 31.90 29.75 29.95 0.1M
2023-02-14 32.45 32.80 31.25 31.60 0.0M
2023-02-13 33.30 33.85 32.05 32.50 0.0M
2023-02-10 33.75 34.20 33.25 33.30 0.0M
2023-02-09 35.35 35.35 33.45 33.75 0.0M
2023-02-08 34.20 35.60 34.00 34.85 0.0M
2023-02-07 34.75 34.75 33.50 33.85 0.0M
2023-02-06 32.10 35.00 32.10 34.25 0.0M
2023-02-03 34.15 34.15 32.70 32.85 0.0M
2023-02-02 33.75 34.70 33.25 33.70 0.0M
2023-02-01 34.85 35.05 33.35 33.75 0.0M
2023-01-31 33.55 34.70 33.55 34.40 0.0M
2023-01-30 34.95 35.40 33.20 33.90 0.0M
2023-01-27 36.10 36.10 33.55 34.85 0.0M
2023-01-25 36.50 36.80 36.00 36.10 0.0M
2023-01-24 37.60 37.60 36.20 36.45 0.0M
2023-01-23 37.30 37.45 36.65 37.10 0.0M
2023-01-20 37.75 37.75 36.65 36.80 0.0M
2023-01-19 37.50 37.55 37.00 37.15 0.0M
2023-01-18 37.40 37.75 36.80 37.00 0.0M
2023-01-17 37.70 37.90 37.30 37.40 0.0M
2023-01-16 38.30 38.30 37.40 37.70 0.0M
2023-01-13 38.25 38.25 37.65 37.75 0.0M
2023-01-12 38.15 38.55 37.30 37.70 0.0M
2023-01-11 38.95 38.95 38.00 38.10 0.0M
2023-01-10 39.15 39.15 38.05 38.55 0.0M
2023-01-09 39.20 39.20 38.20 38.45 0.0M
2023-01-06 37.45 38.90 37.45 38.30 0.0M
2023-01-05 38.30 38.30 37.50 37.95 0.0M
2023-01-04 38.10 38.75 37.50 37.85 0.1M
2023-01-03 38.00 38.55 37.60 38.05 0.0M
2023-01-02 39.15 39.40 37.40 37.95 0.1M