Ace men engg works Ltd

ACEM
🏛️ 印度 →
98.70
最后更新: 2025-09-29
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 24.96 24.96 24.96 24.96 0.0M
2021-12-30 23.78 23.78 23.78 23.78 0.0M
2021-12-29 22.65 22.65 22.05 22.65 0.0M
2021-12-28 21.58 21.58 21.58 21.58 0.0M
2021-12-27 20.56 20.56 20.40 20.56 0.0M
2021-12-24 19.60 19.60 18.00 19.59 0.0M
2021-12-23 19.00 19.05 17.40 18.67 0.0M
2021-12-22 18.00 18.28 17.00 18.28 0.0M
2021-12-21 17.25 17.88 16.22 17.41 0.0M
2021-12-20 18.41 18.41 16.70 17.03 0.1M
2021-12-17 17.54 17.54 17.50 17.54 0.0M
2021-12-16 16.71 16.71 16.71 16.71 0.0M
2021-12-15 15.92 15.92 15.50 15.92 0.1M
2021-12-14 15.17 15.17 15.17 15.17 0.0M
2021-12-13 14.00 14.45 14.00 14.45 0.1M
2021-12-10 13.77 13.77 12.50 13.77 0.1M
2021-12-09 13.12 13.12 11.88 13.12 0.1M
2021-12-08 12.57 12.57 11.60 12.50 0.0M
2021-12-07 12.55 12.55 11.61 11.98 0.0M
2021-12-06 12.40 12.40 11.47 12.22 0.0M
2021-12-03 11.39 12.40 11.39 12.07 0.0M
2021-12-02 12.40 12.40 11.23 11.95 0.0M
2021-12-01 11.82 11.82 10.70 11.81 0.0M
2021-11-30 11.30 12.07 10.94 11.26 0.0M
2021-11-29 11.90 11.90 11.05 11.51 0.0M
2021-11-26 11.99 11.99 11.40 11.63 0.0M
2021-11-25 11.67 12.25 11.11 11.99 0.0M
2021-11-24 11.85 11.85 10.74 11.68 0.0M
2021-11-23 10.27 11.30 10.27 11.30 0.0M
2021-11-22 11.02 11.02 10.00 10.80 0.0M
2021-11-18 10.69 10.69 9.70 10.50 0.0M
2021-11-17 10.67 10.67 10.00 10.19 0.0M
2021-11-16 10.48 11.00 9.96 10.18 0.0M
2021-11-15 11.22 11.22 10.20 10.48 0.0M
2021-11-12 11.50 11.79 10.68 10.69 0.0M
2021-11-11 12.14 12.14 11.21 11.24 0.0M
2021-11-10 12.63 12.63 11.43 11.79 0.0M
2021-11-09 12.55 12.55 11.39 12.03 0.0M
2021-11-08 12.91 13.20 11.97 11.98 0.0M
2021-11-04 12.90 12.90 12.55 12.60 0.0M
2021-11-03 12.75 12.75 11.88 12.30 0.0M
2021-11-02 12.55 12.60 11.43 12.50 0.0M
2021-11-01 10.92 12.06 10.92 12.03 0.0M
2021-10-29 11.55 11.69 10.59 11.49 0.0M
2021-10-28 11.09 11.50 10.54 11.14 0.0M
2021-10-27 11.67 11.67 11.09 11.09 0.0M
2021-10-26 11.13 11.68 10.58 11.67 0.0M
2021-10-25 11.13 11.13 11.13 11.13 0.0M
2021-10-22 11.72 11.72 11.71 11.71 0.0M
2021-10-21 13.25 13.25 12.32 12.32 0.0M
2021-10-20 14.31 14.31 12.96 12.96 0.0M
2021-10-19 13.54 14.68 13.54 13.64 0.0M
2021-10-18 14.94 14.94 13.75 14.25 0.0M
2021-10-14 14.80 15.00 14.19 14.47 0.0M
2021-10-13 14.75 15.20 13.87 14.93 0.0M
2021-10-12 14.80 14.85 14.11 14.60 0.0M
2021-10-11 14.85 15.25 13.81 14.85 0.0M
2021-10-08 14.65 14.65 13.28 14.53 0.0M
2021-10-07 14.50 14.70 13.97 13.97 0.0M
2021-10-06 15.00 15.30 14.30 14.70 0.0M
2021-10-05 15.10 15.10 14.10 14.85 0.0M
2021-10-04 13.97 15.30 13.97 14.76 0.0M
2021-10-01 14.15 14.75 13.64 14.70 0.0M
2021-09-30 15.20 15.20 14.10 14.35 0.0M
2021-09-29 13.80 15.20 13.80 14.80 0.0M
2021-09-28 14.80 14.90 13.85 14.50 0.0M
2021-09-27 14.95 14.95 13.70 14.25 0.0M
2021-09-24 14.75 14.75 14.05 14.40 0.0M
2021-09-23 13.45 14.80 13.45 14.75 0.0M
2021-09-22 13.65 15.00 13.65 14.15 0.0M
2021-09-21 15.20 15.20 14.35 14.35 0.0M
2021-09-20 14.65 15.85 14.55 14.90 0.0M
2021-09-17 16.05 16.05 14.60 15.30 0.0M
2021-09-16 15.45 15.45 14.05 15.30 0.0M
2021-09-15 15.25 15.50 14.65 14.75 0.0M
2021-09-14 13.75 15.10 13.75 15.10 0.0M
2021-09-13 15.90 15.90 14.45 14.45 0.0M
2021-09-09 15.20 15.20 15.10 15.20 0.0M
2021-09-08 14.50 14.50 13.55 14.50 0.0M
2021-09-07 14.00 14.00 12.70 13.85 0.0M
2021-09-06 14.00 14.00 13.05 13.35 0.0M
2021-09-03 13.75 13.80 13.10 13.70 0.0M
2021-09-02 14.75 14.75 13.75 13.75 0.0M
2021-09-01 14.45 15.00 14.45 14.45 0.0M
2021-08-31 16.80 16.80 15.20 15.20 0.0M
2021-08-30 17.15 17.15 16.00 16.00 0.0M
2021-08-27 17.50 17.60 16.00 16.80 0.0M
2021-08-26 16.80 16.80 16.80 16.80 0.0M
2021-08-25 17.65 17.65 17.65 17.65 0.0M
2021-08-24 18.55 19.00 18.55 18.55 0.0M
2021-08-23 20.00 20.00 19.50 19.50 0.0M
2021-08-20 20.50 20.50 20.50 20.50 0.0M
2021-08-18 21.55 21.55 21.55 21.55 0.0M
2021-08-17 22.65 22.65 22.65 22.65 0.0M
2021-08-16 23.80 23.80 23.80 23.80 0.0M
2021-08-13 25.05 25.05 25.05 25.05 0.0M
2021-08-12 26.35 26.35 26.35 26.35 0.0M
2021-08-11 27.70 27.70 27.70 27.70 0.0M
2021-08-10 29.15 29.15 29.15 29.15 0.0M
2021-08-09 32.25 32.25 30.65 30.65 0.0M
2021-08-06 32.25 32.25 32.25 32.25 0.0M
2021-08-05 35.00 35.00 33.90 33.90 0.0M
2021-08-04 35.65 35.65 35.65 35.65 0.0M
2021-08-03 35.85 37.70 35.85 37.50 0.1M
2021-08-02 40.00 40.00 36.65 37.70 0.1M
2021-07-30 40.25 40.25 36.75 38.50 0.0M
2021-07-29 38.90 40.25 37.00 38.65 0.0M
2021-07-28 39.50 39.95 36.50 38.90 0.0M
2021-07-27 36.05 39.10 36.05 38.40 0.0M
2021-07-26 37.05 38.80 37.05 37.85 0.0M
2021-07-23 38.65 40.00 36.80 39.00 0.0M
2021-07-22 39.00 39.00 38.50 38.65 0.0M
2021-07-20 38.45 38.45 37.00 38.40 0.0M
2021-07-19 39.00 39.00 36.60 38.45 0.0M
2021-07-16 38.00 39.85 36.10 38.50 0.1M
2021-07-15 40.00 40.00 38.00 38.00 0.0M
2021-07-14 40.85 40.85 38.85 38.85 0.0M
2021-07-13 40.85 40.85 40.85 40.85 0.0M
2021-07-12 41.20 43.00 39.15 43.00 0.0M
2021-07-09 37.45 41.35 37.45 41.20 0.0M
2021-07-08 39.40 39.40 39.40 39.40 0.0M
2021-07-07 41.45 41.45 41.45 41.45 0.0M
2021-07-06 43.60 43.60 43.60 43.60 0.0M
2021-07-05 45.85 46.00 45.85 45.85 0.0M
2021-07-02 48.25 48.25 48.25 48.25 0.0M
2021-07-01 50.75 50.75 50.75 50.75 0.0M
2021-06-28 54.80 54.80 53.00 53.40 0.0M
2021-06-25 51.90 55.10 51.90 54.80 0.0M
2021-06-24 54.80 54.85 54.60 54.60 0.0M
2021-06-23 52.25 56.00 52.00 54.15 0.0M
2021-06-22 53.00 55.90 50.60 54.25 0.0M
2021-06-21 51.00 53.55 51.00 53.25 0.0M
2021-06-18 52.05 52.05 49.50 51.00 0.0M
2021-06-17 56.25 57.20 52.05 52.05 0.0M
2021-06-16 56.50 56.50 54.00 54.75 0.0M
2021-06-15 52.60 56.50 52.60 56.50 0.0M
2021-06-10 53.00 55.50 53.00 55.35 0.0M
2021-06-09 53.00 53.00 53.00 53.00 0.0M
2021-06-08 54.20 54.20 50.00 52.85 0.0M
2021-06-07 57.05 57.05 52.60 52.60 0.0M
2021-06-04 55.50 55.50 55.35 55.35 0.0M
2021-06-03 56.75 56.80 55.00 55.50 0.0M
2021-06-02 56.60 59.30 55.75 56.75 0.0M
2021-06-01 57.65 57.65 56.60 56.60 0.0M
2021-05-31 54.00 57.00 54.00 56.50 0.0M
2021-05-28 56.00 56.00 55.00 56.00 0.0M
2021-05-27 54.00 56.00 54.00 56.00 0.0M
2021-05-26 54.15 56.00 54.05 56.00 0.0M
2021-05-25 53.00 56.00 52.00 54.20 0.0M
2021-05-24 56.50 56.50 54.00 54.00 0.0M
2021-05-21 56.60 56.60 53.85 53.85 0.0M
2021-05-20 56.70 56.70 52.00 54.00 0.0M
2021-05-19 54.25 54.35 54.25 54.35 0.0M
2021-05-18 54.25 54.25 54.25 54.25 0.0M
2021-05-17 53.60 53.75 51.50 53.00 0.0M
2021-05-14 55.50 55.50 53.00 53.00 0.0M
2021-05-12 54.95 55.00 53.35 55.00 0.0M
2021-05-11 55.00 55.00 52.05 54.95 0.0M
2021-05-10 51.50 53.00 50.05 52.90 0.0M
2021-05-07 50.25 54.90 50.25 52.60 0.0M
2021-05-06 51.05 53.55 48.60 52.60 0.0M
2021-05-05 51.00 51.00 50.95 51.00 0.0M
2021-05-04 50.00 50.50 49.00 49.00 0.0M
2021-05-03 47.00 48.20 45.00 48.20 0.0M
2021-04-30 45.95 45.95 45.95 45.95 0.0M
2021-04-29 47.00 47.00 47.00 47.00 0.0M
2021-04-28 46.90 46.90 46.00 46.85 0.0M
2021-04-27 44.40 47.00 43.70 46.95 0.0M
2021-04-26 46.35 46.35 46.00 46.00 0.0M
2021-04-23 46.75 46.75 46.35 46.35 0.0M
2021-04-22 46.05 47.00 45.00 46.75 0.0M
2021-04-20 45.15 45.15 45.15 45.15 0.0M
2021-04-19 48.50 48.50 47.25 47.50 0.0M
2021-04-16 47.00 48.90 45.00 47.50 0.0M
2021-04-15 45.70 46.80 45.70 46.70 0.0M
2021-04-13 44.10 45.30 44.10 45.10 0.0M
2021-04-12 42.10 43.25 42.10 43.15 0.0M
2021-04-09 40.70 41.30 40.70 41.30 0.0M
2021-04-08 39.35 40.60 38.50 39.40 0.0M
2021-04-07 39.00 39.00 38.50 38.75 0.0M
2021-04-06 37.45 37.45 37.45 37.45 0.0M
2021-04-05 37.05 37.20 36.80 37.00 0.0M
2021-04-01 36.60 36.60 35.00 36.60 0.0M
2021-03-31 35.80 35.80 32.50 35.00 0.0M
2021-03-30 34.45 34.45 33.75 34.20 0.0M
2021-03-26 32.00 33.45 31.00 32.90 0.0M
2021-03-25 29.05 32.00 29.05 31.95 0.0M
2021-03-24 30.50 31.75 30.50 30.50 0.0M
2021-03-23 31.95 31.95 30.45 30.50 0.0M
2021-03-22 32.00 32.00 30.35 32.00 0.0M
2021-03-19 34.30 34.30 31.65 31.80 0.0M
2021-03-18 33.30 36.60 33.30 33.30 0.0M
2021-03-17 34.95 34.95 34.95 34.95 0.0M
2021-03-16 36.70 36.70 36.70 36.70 0.0M
2021-03-15 36.75 36.75 36.50 36.75 0.0M
2021-03-12 35.80 36.75 35.80 36.75 0.0M
2021-03-10 34.00 35.80 34.00 35.05 0.0M
2021-03-09 31.20 34.25 31.20 34.10 0.0M
2021-03-08 32.00 33.65 30.50 32.75 0.0M
2021-03-05 32.00 33.00 31.00 32.05 0.0M
2021-03-04 31.50 31.95 30.10 31.80 0.0M
2021-03-03 32.75 32.75 31.50 31.60 0.0M
2021-03-02 32.65 32.65 32.65 32.65 0.0M
2021-03-01 31.00 32.50 29.80 32.50 0.0M
2021-02-26 31.00 31.05 30.10 31.05 0.0M
2021-02-25 34.60 34.60 31.50 31.60 0.0M
2021-02-24 34.00 34.00 33.00 33.00 0.0M
2021-02-23 35.20 37.00 34.60 34.60 0.0M
2021-02-22 38.25 38.95 36.25 36.30 0.0M
2021-02-19 36.25 38.00 34.75 38.00 0.0M
2021-02-18 37.80 37.80 36.15 36.25 0.0M
2021-02-17 38.05 38.05 35.95 36.10 0.0M
2021-02-16 35.50 37.00 33.80 37.00 0.0M
2021-02-15 35.60 37.30 35.40 35.50 0.0M
2021-02-12 35.75 35.75 34.00 35.60 0.0M
2021-02-11 34.15 34.25 32.30 34.25 0.0M
2021-02-10 34.15 34.25 32.50 33.95 0.0M
2021-02-09 33.60 34.25 31.95 34.15 0.0M
2021-02-08 34.10 34.10 33.50 33.55 0.0M
2021-02-05 31.15 32.60 31.05 32.60 0.0M
2021-02-04 31.50 31.50 30.95 31.05 0.0M
2021-02-03 30.60 31.00 29.50 31.00 0.0M
2021-02-02 30.00 30.50 29.00 30.50 0.0M
2021-02-01 30.50 30.50 30.00 30.00 0.0M
2021-01-29 31.00 31.05 29.45 29.70 0.0M
2021-01-28 31.65 32.00 30.50 30.75 0.0M
2021-01-27 32.50 32.50 31.30 31.65 0.0M
2021-01-25 32.70 34.25 31.60 31.95 0.0M
2021-01-22 33.45 34.00 32.50 32.65 0.0M
2021-01-21 33.90 34.00 33.45 33.60 0.0M
2021-01-20 34.00 34.00 33.50 33.75 0.0M
2021-01-19 33.90 34.00 33.85 33.95 0.0M
2021-01-18 33.55 34.00 33.45 33.60 0.0M
2021-01-15 32.10 33.35 31.50 33.35 0.0M
2021-01-14 31.00 31.85 30.10 31.85 0.0M
2021-01-13 29.00 30.45 28.95 30.40 0.0M
2021-01-12 30.25 31.10 28.50 29.05 0.0M
2021-01-11 27.60 30.25 27.60 29.70 0.0M
2021-01-08 27.25 28.90 27.25 28.90 0.0M
2021-01-07 30.15 30.15 27.40 28.65 0.0M
2021-01-06 28.90 30.00 27.40 28.80 0.0M
2021-01-05 28.80 28.80 28.75 28.75 0.0M
2021-01-04 29.00 29.00 28.80 28.85 0.0M
2021-01-01 29.05 29.05 29.00 29.00 0.0M