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
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 37.00 37.00 37.00 37.00 0.0M
2021-12-30 34.30 35.25 32.10 35.25 0.0M
2021-12-29 33.70 33.70 30.50 33.60 0.0M
2021-12-28 32.10 32.10 31.75 32.10 0.0M
2021-12-27 30.70 31.90 28.95 30.60 0.0M
2021-12-24 32.00 32.25 29.25 30.45 0.0M
2021-12-23 30.70 30.75 28.65 30.75 0.0M
2021-12-22 26.80 29.30 26.60 29.30 0.0M
2021-12-21 27.95 27.95 27.95 27.95 0.0M
2021-12-20 31.95 31.95 29.40 29.40 0.0M
2021-12-17 30.90 30.90 30.90 30.90 0.0M
2021-12-16 29.45 29.45 29.45 29.45 0.0M
2021-12-15 28.05 28.05 28.05 28.05 0.0M
2021-12-14 26.75 26.75 26.75 26.75 0.0M
2021-12-13 23.10 25.50 23.10 25.50 0.0M
2021-12-10 24.30 24.30 24.30 24.30 0.0M
2021-12-09 25.55 25.55 25.55 25.55 0.0M
2021-12-08 26.85 26.85 26.85 26.85 0.0M
2021-12-07 28.25 28.25 28.25 28.25 0.0M
2021-12-06 32.80 32.80 29.70 29.70 0.0M
2021-12-03 31.25 31.25 31.25 31.25 0.0M
2021-12-02 29.80 29.80 29.80 29.80 0.0M
2021-12-01 28.40 28.40 28.40 28.40 0.0M
2021-11-30 27.05 27.05 27.05 27.05 0.0M
2021-11-29 25.80 25.80 25.80 25.80 0.0M
2021-11-26 24.60 24.60 24.60 24.60 0.0M
2021-11-25 23.45 23.45 23.45 23.45 0.0M
2021-11-24 22.35 22.35 22.35 22.35 0.0M
2021-11-23 21.30 21.30 21.30 21.30 0.0M
2021-11-22 20.30 20.30 20.30 20.30 0.0M
2021-11-18 19.35 19.35 19.35 19.35 0.0M
2021-11-17 18.45 18.45 18.45 18.45 0.0M
2021-11-16 17.60 17.60 17.60 17.60 0.0M
2021-11-15 16.80 16.80 16.80 16.80 0.0M
2021-11-12 16.00 16.00 15.25 16.00 0.0M
2021-11-11 13.85 15.25 13.85 15.25 0.0M
2021-11-10 13.25 14.55 13.25 14.55 0.0M
2021-11-09 13.90 13.90 13.90 13.90 0.0M
2021-11-08 14.60 14.60 14.60 14.60 0.0M
2021-11-04 15.35 15.35 15.35 15.35 0.0M
2021-11-03 17.85 17.85 16.15 16.15 0.0M
2021-11-02 17.00 17.00 17.00 17.00 0.0M
2021-11-01 16.20 16.20 16.20 16.20 0.0M
2021-10-29 15.46 15.46 15.46 15.46 0.0M
2021-10-28 14.73 14.73 14.73 14.73 0.0M
2021-10-27 14.03 14.03 14.03 14.03 0.0M
2021-10-26 13.37 13.37 13.37 13.37 0.0M
2021-10-25 12.74 12.74 12.73 12.74 0.0M
2021-10-22 12.14 12.14 12.14 12.14 0.0M
2021-10-21 11.57 11.57 11.57 11.57 0.0M
2021-10-20 11.02 11.02 11.02 11.02 0.0M
2021-10-19 10.50 10.50 10.50 10.50 0.0M
2021-10-18 10.00 10.00 10.00 10.00 0.0M
2021-10-14 9.53 9.53 9.53 9.53 0.0M
2021-10-13 8.85 9.08 8.85 9.08 0.0M
2021-10-12 8.65 8.65 8.65 8.65 0.0M
2021-10-11 8.24 8.24 8.24 8.24 0.0M
2021-10-08 7.85 7.85 7.85 7.85 0.0M
2021-10-07 8.26 8.26 7.48 7.48 0.0M
2021-10-06 7.87 7.87 7.87 7.87 0.0M
2021-10-05 7.87 7.87 7.87 7.87 0.0M
2021-10-04 7.87 7.87 7.87 7.87 0.0M
2021-10-01 7.50 7.50 7.50 7.50 0.0M
2021-09-30 7.50 7.50 7.50 7.50 0.0M
2021-09-29 7.50 7.50 7.50 7.50 0.0M
2021-09-28 7.50 7.50 7.50 7.50 0.0M
2021-09-27 7.50 7.50 7.50 7.50 0.0M
2021-09-24 7.63 7.63 7.50 7.50 0.0M
2021-09-22 7.27 7.27 7.27 7.27 0.0M
2021-09-20 7.65 7.65 7.27 7.27 0.0M
2021-09-17 7.65 7.65 7.65 7.65 0.0M
2021-09-16 8.00 8.00 7.65 7.65 0.0M
2021-09-14 8.40 8.40 8.00 8.00 0.0M
2021-09-13 8.41 8.41 8.00 8.00 0.0M
2021-09-09 8.41 8.41 8.41 8.41 0.0M
2021-09-07 8.41 8.41 8.41 8.41 0.0M
2021-09-06 9.76 9.76 8.84 8.85 0.0M
2021-09-03 8.85 9.30 8.85 9.30 0.0M
2021-09-02 9.30 9.30 9.30 9.30 0.0M
2021-09-01 9.30 9.30 9.30 9.30 0.0M
2021-08-31 9.30 9.76 9.30 9.30 0.0M
2021-08-30 9.30 9.30 9.30 9.30 0.0M
2021-08-27 9.72 9.72 9.26 9.26 0.0M
2021-08-26 9.26 9.26 9.26 9.26 0.0M
2021-08-25 8.82 8.82 8.82 8.82 0.0M
2021-08-24 8.00 8.40 8.00 8.40 0.0M
2021-08-23 8.00 8.00 8.00 8.00 0.0M
2021-08-20 8.23 8.23 8.23 8.23 0.0M
2021-08-18 8.23 8.23 8.23 8.23 0.0M
2021-08-17 8.23 8.23 8.23 8.23 0.0M
2021-08-16 8.23 8.23 8.23 8.23 0.0M
2021-08-13 7.84 7.84 7.84 7.84 0.0M
2021-08-12 8.25 8.25 8.25 8.25 0.0M
2021-08-11 8.25 8.25 8.25 8.25 0.0M
2021-08-10 8.25 8.25 8.25 8.25 0.0M
2021-08-09 8.80 8.80 8.50 8.50 0.0M
2021-08-06 8.80 8.82 8.80 8.82 0.0M
2021-08-05 9.12 9.12 9.12 9.12 0.0M
2021-08-04 9.24 9.24 9.12 9.12 0.0M
2021-08-03 9.60 9.60 9.60 9.60 0.0M
2021-08-02 9.60 10.08 9.60 9.60 0.0M
2021-07-30 9.57 9.60 9.57 9.60 0.0M
2021-07-29 9.57 9.57 9.57 9.57 0.0M
2021-07-28 9.57 9.57 9.57 9.57 0.0M
2021-07-27 9.58 9.58 9.13 9.57 0.0M
2021-07-26 8.27 9.13 8.27 9.13 0.0M
2021-07-23 9.15 9.15 8.70 8.70 0.0M
2021-07-22 9.49 9.49 9.15 9.15 0.0M
2021-07-20 9.49 9.49 9.49 9.49 0.0M
2021-07-19 10.50 11.02 9.98 9.98 0.0M
2021-07-16 10.50 10.50 10.01 10.50 0.0M
2021-07-15 10.50 10.50 10.50 10.50 0.0M
2021-07-14 11.02 11.02 9.99 10.00 0.0M
2021-07-13 10.50 10.50 10.50 10.50 0.0M
2021-07-12 10.30 10.30 10.00 10.00 0.0M
2021-07-09 9.82 9.82 9.82 9.82 0.0M
2021-07-08 9.36 9.36 9.36 9.36 0.0M
2021-07-07 8.92 8.92 8.92 8.92 0.0M
2021-07-06 8.30 8.50 8.05 8.50 0.0M
2021-07-05 8.00 8.11 8.00 8.11 0.0M
2021-07-02 7.74 7.74 7.55 7.73 0.0M
2021-07-01 7.38 7.38 7.38 7.38 0.0M
2021-06-30 6.85 7.03 6.85 7.03 0.0M
2021-06-29 6.39 6.70 6.08 6.70 0.0M
2021-06-28 6.09 6.39 6.07 6.39 0.0M
2021-06-25 6.40 6.40 6.08 6.09 0.0M
2021-06-24 6.40 6.40 6.40 6.40 0.0M
2021-06-23 6.40 6.40 6.40 6.40 0.0M
2021-06-22 6.05 6.30 5.85 6.10 0.0M
2021-06-21 6.15 6.15 6.15 6.15 0.0M
2021-06-18 6.15 6.15 6.15 6.15 0.0M
2021-06-17 6.03 6.03 6.03 6.03 0.0M
2021-06-16 6.05 6.05 5.75 5.75 0.0M
2021-06-15 6.20 6.20 6.05 6.05 0.0M
2021-06-14 5.78 6.05 5.78 6.05 0.0M
2021-06-10 5.78 5.78 5.78 5.78 0.0M
2021-06-09 5.78 5.78 5.78 5.78 0.0M
2021-06-08 5.37 5.51 5.37 5.51 0.0M
2021-06-07 5.25 5.25 5.25 5.25 0.0M
2021-06-03 5.12 5.12 5.12 5.12 0.0M
2021-06-02 4.95 4.95 4.95 4.95 0.0M
2021-06-01 4.50 4.72 4.28 4.72 0.0M
2021-05-31 4.50 4.50 4.50 4.50 0.0M
2021-05-27 4.56 4.56 4.56 4.56 0.0M
2021-05-24 4.56 4.56 4.56 4.56 0.0M
2021-05-21 4.15 4.35 4.00 4.35 0.0M
2021-05-18 4.15 4.15 4.15 4.15 0.0M
2021-05-17 4.15 4.15 4.15 4.15 0.0M
2021-05-14 4.15 4.15 4.15 4.15 0.0M
2021-05-12 3.96 3.96 3.96 3.96 0.0M
2021-05-11 4.25 4.25 3.96 3.96 0.0M
2021-05-06 4.16 4.16 4.16 4.16 0.0M
2021-05-05 4.37 4.37 4.37 4.37 0.0M
2021-05-04 4.59 4.59 4.59 4.59 0.0M
2021-05-03 4.60 4.83 4.37 4.83 0.0M
2021-04-30 4.75 4.75 4.60 4.60 0.0M
2021-04-29 4.65 4.65 4.65 4.65 0.0M
2021-04-27 4.75 4.75 4.65 4.65 0.0M
2021-04-22 4.65 4.65 4.65 4.65 0.0M
2021-04-19 4.65 4.65 4.65 4.65 0.0M
2021-04-15 4.75 4.75 4.65 4.65 0.0M
2021-04-12 4.42 4.65 4.42 4.65 0.0M
2021-04-07 4.65 4.65 4.65 4.65 0.0M
2021-03-31 4.49 4.49 4.49 4.49 0.0M
2021-03-26 4.49 4.49 4.49 4.49 0.0M
2021-03-22 4.28 4.28 4.28 4.28 0.0M
2021-03-18 4.50 4.50 4.50 4.50 0.0M
2021-03-17 4.50 4.50 4.50 4.50 0.0M
2021-03-15 4.41 4.41 4.41 4.41 0.0M
2021-03-10 4.41 4.41 4.41 4.41 0.0M
2021-03-09 4.21 4.21 4.21 4.21 0.0M
2021-03-08 4.21 4.21 4.21 4.21 0.0M
2021-03-05 4.43 4.43 4.43 4.43 0.0M
2021-03-03 4.66 4.66 4.66 4.66 0.0M
2021-03-02 4.90 4.90 4.90 4.90 0.0M
2021-03-01 4.52 4.90 4.52 4.90 0.0M
2021-02-26 4.75 4.75 4.75 4.75 0.0M
2021-02-24 5.00 5.00 5.00 5.00 0.0M
2021-02-23 5.15 5.40 5.15 5.15 0.0M
2021-02-17 5.42 5.42 5.42 5.42 0.0M
2021-02-16 5.42 5.42 5.42 5.42 0.0M
2021-02-15 5.70 5.70 5.70 5.70 0.0M
2021-02-12 5.70 5.70 5.70 5.70 0.0M
2021-02-11 6.00 6.00 6.00 6.00 0.0M
2021-02-10 6.26 6.26 6.00 6.00 0.0M
2021-02-09 6.26 6.26 6.26 6.26 0.0M
2021-02-08 5.41 5.97 5.41 5.97 0.0M
2021-02-05 5.69 5.69 5.69 5.69 0.0M
2021-02-04 5.42 5.42 5.42 5.42 0.0M
2021-02-03 5.17 5.17 5.17 5.17 0.0M
2021-02-02 4.93 4.93 4.93 4.93 0.0M
2021-02-01 4.70 4.70 4.70 4.70 0.0M
2021-01-29 4.70 4.70 4.70 4.70 0.0M
2021-01-28 4.48 4.48 4.48 4.48 0.0M
2021-01-27 4.27 4.27 4.27 4.27 0.0M
2021-01-25 4.27 4.27 4.27 4.27 0.0M
2021-01-21 3.80 4.07 3.80 4.07 0.0M
2021-01-20 3.88 3.88 3.88 3.88 0.0M
2021-01-19 3.70 3.70 3.70 3.70 0.0M
2021-01-15 3.53 3.53 3.53 3.53 0.0M
2021-01-13 3.37 3.37 3.37 3.37 0.0M
2021-01-12 3.21 3.21 3.21 3.21 0.0M
2021-01-11 3.06 3.06 3.06 3.06 0.0M
2021-01-08 2.92 2.92 2.92 2.92 0.0M
2021-01-06 3.07 3.07 3.07 3.07 0.0M
2021-01-05 3.25 3.25 3.22 3.23 0.0M
2021-01-04 3.38 3.38 3.38 3.38 0.0M