Addi Industries Ltd

ADDI
🏛️ 印度 →
110.10
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
11:50 111.50 111.50 111.50 111.50 14.4K
12:20 111.50 111.50 111.50 111.50 0.3K
13:00 111.50 111.50 111.50 111.50 0.2K
13:50 111.00 111.00 111.00 111.00 0.5K
14:00 111.00 113.00 111.00 113.00 0.4K
14:05 113.20 113.20 113.20 113.20 0.8K
14:20 110.00 110.00 110.00 110.00 0.4K
14:25 109.00 109.00 109.00 109.00 1.1K
14:35 113.15 113.15 113.15 113.15 0.0K
15:00 113.10 113.10 113.10 113.10 0.4K
15:05 109.00 113.15 108.50 113.15 1.5K
15:15 113.15 113.25 113.15 113.25 0.9K
15:25 110.85 110.85 110.85 110.85 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 116.00 116.00 109.00 110.10 0.0M
2025-09-25 106.50 111.45 106.35 111.45 0.0M
2025-09-24 108.50 111.95 105.05 106.35 0.0M
2025-09-23 110.85 113.75 105.70 110.15 0.0M
2025-09-22 110.40 113.35 108.50 110.85 0.0M
2025-09-19 108.95 114.40 106.05 114.20 0.0M
2025-09-18 106.00 110.85 104.30 110.45 0.0M
2025-09-17 111.15 111.20 106.00 109.20 0.0M
2025-09-16 107.35 113.55 107.35 111.15 0.0M
2025-09-15 111.30 114.95 107.00 108.45 0.0M
2025-09-12 113.20 113.20 109.00 111.85 0.0M
2025-09-11 113.00 123.85 112.35 113.20 0.0M
2025-09-10 112.90 118.45 109.00 118.00 0.0M
2025-09-09 109.60 113.25 104.50 112.95 0.0M
2025-09-08 105.00 109.90 102.95 108.35 0.0M
2025-09-05 113.25 113.85 103.80 104.70 0.0M
2025-09-04 110.05 115.40 104.55 108.45 0.0M
2025-09-03 113.90 113.90 108.35 110.05 0.0M
2025-09-02 115.00 115.00 109.25 113.90 0.0M
2025-09-01 115.70 115.70 109.95 115.00 0.0M
2025-08-29 114.95 118.50 114.90 115.70 0.0M
2025-08-28 112.70 115.80 109.25 112.90 0.0M
2025-08-26 112.00 117.60 106.40 115.00 0.0M
2025-08-25 110.05 115.95 109.60 112.00 0.0M
2025-08-22 115.50 117.90 113.70 115.35 0.0M
2025-08-21 114.05 123.75 114.05 116.10 0.0M
2025-08-20 120.00 125.40 115.00 119.90 0.0M
2025-08-19 112.00 120.50 112.00 119.45 0.0M
2025-08-18 120.75 124.05 115.00 116.00 0.0M
2025-08-14 123.00 123.00 116.20 118.15 0.0M
2025-08-13 119.60 123.00 117.10 121.65 0.0M
2025-08-12 127.80 127.80 122.00 122.90 0.0M
2025-08-11 122.70 122.70 115.55 121.75 0.0M
2025-08-08 123.05 127.50 116.00 120.30 0.0M
2025-08-07 118.35 124.80 118.35 121.85 0.0M
2025-08-06 127.50 127.50 117.00 118.95 0.0M
2025-08-05 128.10 130.25 120.10 122.75 0.0M
2025-08-04 119.05 131.55 119.05 124.40 0.0M
2025-08-01 120.20 132.20 120.20 125.30 0.0M
2025-07-31 128.95 130.29 121.00 126.50 0.0M
2025-07-30 124.09 124.09 124.00 124.09 0.0M
2025-07-29 118.00 118.19 114.00 118.19 0.0M
2025-07-28 108.90 112.57 108.90 112.57 0.0M
2025-07-25 109.10 109.10 102.88 107.21 0.0M
2025-07-24 105.00 111.99 104.60 108.27 0.0M
2025-07-23 104.41 109.60 99.18 107.22 0.1M
2025-07-22 97.59 104.41 94.47 104.39 0.1M
2025-07-21 98.78 103.71 94.00 99.44 0.0M
2025-07-18 98.79 98.79 98.78 98.78 0.0M
2025-07-17 93.50 96.86 93.08 96.86 0.0M
2025-07-16 91.28 94.97 91.28 94.97 0.0M
2025-07-15 93.12 93.12 93.12 93.12 0.0M
2025-07-14 95.02 96.47 95.02 95.02 0.0M
2025-07-11 97.00 97.00 96.95 96.95 0.0M
2025-07-10 99.00 99.00 98.90 98.90 0.0M
2025-07-09 98.93 100.90 98.93 100.90 0.0M
2025-07-08 100.00 100.00 98.93 98.93 0.0M
2025-07-07 100.94 102.60 100.94 100.94 0.0M
2025-07-04 101.75 103.00 101.75 103.00 0.0M
2025-07-03 99.83 103.80 99.83 103.80 0.0M
2025-07-02 101.86 101.86 101.86 101.86 0.0M
2025-07-01 99.87 99.87 99.87 99.87 0.0M
2025-06-30 95.60 97.92 95.60 97.92 0.0M
2025-06-27 95.75 96.00 95.75 96.00 0.0M
2025-06-26 96.02 96.02 95.75 95.75 0.0M
2025-06-25 97.70 97.70 97.70 97.70 0.0M
2025-06-24 99.69 99.69 99.69 99.69 0.0M
2025-06-23 101.75 101.75 101.72 101.72 0.0M
2025-06-20 103.79 103.79 103.79 103.79 0.0M
2025-06-19 105.90 105.90 105.90 105.90 0.0M
2025-06-18 108.05 108.06 108.05 108.06 0.0M
2025-06-17 110.25 110.25 110.25 110.25 0.0M
2025-06-16 112.60 112.60 112.50 112.50 0.0M
2025-06-13 104.00 114.77 103.85 114.43 0.0M
2025-06-12 109.30 109.31 104.99 109.31 0.0M
2025-06-11 104.00 104.11 100.60 104.11 0.0M
2025-06-10 95.38 99.16 91.80 99.16 0.0M
2025-06-09 91.85 94.44 88.59 94.44 0.0M
2025-06-06 90.50 90.95 86.30 89.95 0.0M
2025-06-05 95.00 95.00 87.26 90.42 0.0M
2025-06-04 92.56 94.45 87.95 90.68 0.0M
2025-06-03 98.99 98.99 92.30 92.56 0.0M
2025-06-02 94.95 96.90 90.20 95.02 0.0M
2025-05-30 87.05 95.00 87.05 93.94 0.0M
2025-05-29 95.65 98.65 91.15 91.19 0.0M
2025-05-28 99.00 99.80 93.50 95.65 0.0M
2025-05-27 88.32 97.60 88.32 97.58 0.2M
2025-05-26 93.13 93.13 90.00 92.96 0.2M
2025-05-23 88.70 88.70 83.15 88.70 0.2M
2025-05-22 80.64 80.64 80.64 80.64 0.1M
2025-05-21 67.20 67.20 67.20 67.20 0.0M
2025-05-20 54.33 57.90 53.05 56.00 0.0M
2025-05-19 57.99 58.00 53.60 55.72 0.0M
2025-05-16 55.03 59.94 55.03 55.66 0.0M
2025-05-15 53.79 56.90 53.79 55.03 0.0M
2025-05-14 52.00 57.00 52.00 53.79 0.0M
2025-05-13 57.46 57.46 53.55 56.49 0.0M
2025-05-12 63.75 63.75 52.32 56.90 0.0M
2025-05-09 59.00 59.00 53.00 55.39 0.0M
2025-05-08 51.93 59.49 51.00 55.54 0.0M
2025-05-07 52.00 52.00 49.80 51.93 0.0M
2025-05-06 50.00 53.10 50.00 52.96 0.0M
2025-05-05 51.31 52.00 50.32 51.99 0.0M
2025-05-02 52.00 52.00 49.06 51.35 0.0M
2025-04-30 52.48 52.48 50.00 51.02 0.0M
2025-04-29 48.55 52.85 48.55 52.48 0.0M
2025-04-28 49.88 50.25 48.14 48.55 0.0M
2025-04-25 56.97 56.97 49.51 50.13 0.0M
2025-04-24 53.37 53.37 50.00 52.18 0.0M
2025-04-23 57.00 57.00 52.05 52.06 0.0M
2025-04-22 52.05 53.99 52.02 52.22 0.0M
2025-04-21 51.90 53.74 51.90 53.38 0.0M
2025-04-17 53.42 54.99 51.81 51.99 0.0M
2025-04-16 61.99 61.99 52.02 53.42 0.0M
2025-04-15 60.69 63.89 51.50 54.50 0.0M
2025-04-11 55.00 61.00 54.00 59.50 0.0M
2025-04-09 52.04 55.21 52.04 54.00 0.0M
2025-04-08 49.00 55.00 49.00 53.10 0.0M
2025-04-07 44.33 48.35 44.33 47.89 0.0M
2025-04-04 51.65 51.65 50.90 51.02 0.0M
2025-04-03 50.00 52.20 48.44 52.18 0.0M
2025-04-02 54.44 54.44 49.80 49.91 0.0M
2025-04-01 50.49 51.01 47.59 48.72 0.0M
2025-03-28 44.50 52.84 44.00 50.81 0.0M
2025-03-27 46.69 47.90 44.50 44.51 0.0M
2025-03-26 45.73 45.73 44.01 45.55 0.0M
2025-03-25 49.00 49.00 45.53 45.73 0.0M
2025-03-24 44.00 47.16 43.00 46.10 0.0M
2025-03-21 40.66 42.00 40.66 41.62 0.0M
2025-03-20 41.08 41.50 38.50 40.46 0.0M
2025-03-19 40.07 41.00 39.20 40.07 0.0M
2025-03-18 41.79 41.79 40.00 40.07 0.0M
2025-03-17 41.15 42.18 40.00 40.97 0.0M
2025-03-13 42.00 42.00 40.00 41.19 0.0M
2025-03-12 40.91 41.11 37.26 38.66 0.0M
2025-03-11 42.54 42.54 40.95 41.95 0.0M
2025-03-10 41.65 41.90 40.44 41.50 0.0M
2025-03-07 41.95 42.98 41.60 41.65 0.0M
2025-03-06 41.65 44.85 40.50 41.94 0.0M
2025-03-05 41.00 42.82 41.00 42.50 0.0M
2025-03-04 42.70 42.80 41.79 42.00 0.0M
2025-03-03 38.30 42.70 38.30 42.58 0.0M
2025-02-28 47.00 47.00 41.67 42.55 0.0M
2025-02-27 40.61 44.00 40.61 42.90 0.0M
2025-02-25 42.00 42.00 41.00 41.77 0.0M
2025-02-24 43.00 43.00 40.00 40.55 0.0M
2025-02-21 41.00 41.90 40.00 41.48 0.0M
2025-02-20 38.70 41.00 36.35 40.00 0.0M
2025-02-19 41.40 41.40 38.56 38.70 0.0M
2025-02-18 38.61 39.75 38.42 39.33 0.0M
2025-02-17 38.25 40.90 37.00 39.90 0.0M
2025-02-14 39.85 39.85 38.06 39.30 0.0M
2025-02-13 39.99 39.99 37.60 38.05 0.0M
2025-02-12 37.36 40.90 37.36 40.20 0.0M
2025-02-11 39.99 39.99 37.00 38.44 0.0M
2025-02-10 40.40 42.50 38.50 38.65 0.0M
2025-02-07 40.96 40.96 39.30 39.94 0.0M
2025-02-06 41.00 41.68 40.00 40.96 0.0M
2025-02-05 41.00 41.00 39.95 39.97 0.0M
2025-02-04 40.20 41.50 39.00 40.16 0.0M
2025-02-03 42.99 42.99 40.03 40.19 0.0M
2025-02-01 40.16 42.79 40.16 41.05 0.0M
2025-01-31 43.00 43.00 41.00 41.00 0.0M
2025-01-30 41.69 41.69 40.60 41.01 0.0M
2025-01-29 41.95 42.00 40.00 41.69 0.0M
2025-01-28 42.90 42.90 40.99 41.80 0.0M
2025-01-27 41.60 43.05 39.20 41.09 0.0M
2025-01-24 39.22 43.00 39.22 41.60 0.0M
2025-01-23 40.18 41.99 39.22 39.59 0.0M
2025-01-22 42.00 42.00 40.11 40.99 0.0M
2025-01-21 41.26 43.00 40.03 41.05 0.0M
2025-01-20 43.00 43.50 41.25 42.00 0.0M
2025-01-17 41.80 41.80 38.51 41.26 0.0M
2025-01-16 39.00 39.99 38.47 39.30 0.0M
2025-01-15 39.05 39.99 37.52 38.47 0.0M
2025-01-14 39.45 39.64 37.50 39.03 0.0M
2025-01-13 40.80 40.80 37.71 37.75 0.0M
2025-01-10 41.99 41.99 38.65 39.20 0.0M
2025-01-09 42.25 42.25 40.00 40.72 0.0M
2025-01-08 40.50 41.39 40.00 40.90 0.0M
2025-01-07 40.44 41.44 40.00 40.80 0.0M
2025-01-06 41.89 41.99 40.21 40.44 0.0M
2025-01-03 41.10 41.79 40.65 41.52 0.0M
2025-01-02 41.90 41.90 40.00 41.10 0.0M
2025-01-01 41.50 42.40 41.02 41.31 0.0M