Aerpace Industries Ltd

AERP
🏛️ 印度 →
21.78
最后更新: 2025-10-03
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 11.26 11.26 10.94 11.26 0.0M
2021-12-30 10.73 10.73 10.73 10.73 0.0M
2021-12-29 10.22 10.22 10.22 10.22 0.0M
2021-12-28 9.74 9.74 8.82 9.74 0.1M
2021-12-27 8.90 9.64 8.74 9.28 0.1M
2021-12-24 9.03 9.97 9.03 9.19 0.1M
2021-12-23 9.50 9.50 9.50 9.50 0.1M
2021-12-22 11.04 11.04 10.00 10.00 0.2M
2021-12-21 10.52 10.52 10.52 10.52 0.0M
2021-12-20 10.02 10.02 10.02 10.02 0.0M
2021-12-17 9.55 9.55 9.55 9.55 0.0M
2021-12-16 9.10 9.10 9.10 9.10 0.0M
2021-12-15 8.67 8.67 8.67 8.67 0.0M
2021-12-14 8.26 8.26 8.26 8.26 0.0M
2021-12-13 7.87 7.87 7.87 7.87 0.0M
2021-12-10 7.50 7.50 7.50 7.50 0.0M
2021-12-09 7.15 7.15 7.15 7.15 0.0M
2021-12-08 6.81 6.81 6.81 6.81 0.0M
2021-12-07 6.49 6.49 6.49 6.49 0.0M
2021-12-06 6.19 6.19 6.19 6.19 0.0M
2021-12-03 5.90 5.90 5.90 5.90 0.0M
2021-12-02 5.62 5.62 5.62 5.62 0.0M
2021-12-01 5.36 5.36 5.36 5.36 0.0M
2021-11-30 5.11 5.11 5.11 5.11 0.0M
2021-11-29 4.87 4.87 4.87 4.87 0.0M
2021-11-26 4.64 4.64 4.64 4.64 0.0M
2021-11-25 4.42 4.42 4.42 4.42 0.0M
2021-11-24 4.21 4.21 4.21 4.21 0.0M
2021-11-23 4.01 4.01 4.01 4.01 0.0M
2021-11-22 3.82 3.82 3.82 3.82 0.0M
2021-11-18 3.64 3.64 3.64 3.64 0.0M
2021-11-17 3.47 3.47 3.47 3.47 0.0M
2021-11-16 3.31 3.31 3.31 3.31 0.0M
2021-11-15 3.16 3.16 3.16 3.16 0.0M
2021-11-12 3.01 3.01 3.01 3.01 0.0M
2021-11-11 2.87 2.87 2.87 2.87 0.0M
2021-11-10 2.74 2.74 2.74 2.74 0.0M
2021-11-09 2.61 2.61 2.61 2.61 0.0M
2021-11-08 2.49 2.49 2.49 2.49 0.0M
2021-11-04 2.38 2.38 2.38 2.38 0.0M
2021-11-03 2.27 2.27 2.27 2.27 0.0M
2021-11-02 2.17 2.17 2.17 2.17 0.0M
2021-11-01 2.07 2.07 2.07 2.07 0.0M
2021-10-29 1.98 1.98 1.98 1.98 0.0M
2021-10-28 1.85 1.89 1.85 1.89 0.0M
2021-10-27 1.96 1.96 1.80 1.80 0.1M
2021-10-26 1.86 1.95 1.83 1.87 0.1M
2021-10-25 1.99 1.99 1.83 1.86 0.1M
2021-10-22 2.08 2.08 1.90 1.90 0.1M
2021-10-21 1.99 1.99 1.99 1.99 0.0M
2021-10-20 1.90 1.90 1.90 1.90 0.0M
2021-10-19 1.81 1.81 1.65 1.81 0.0M
2021-10-18 1.69 1.73 1.69 1.73 0.0M
2021-10-14 1.80 1.80 1.67 1.67 0.0M
2021-10-13 1.85 1.85 1.73 1.75 0.0M
2021-10-12 1.95 1.97 1.79 1.79 0.0M
2021-10-11 2.00 2.05 1.88 1.88 0.0M
2021-10-08 1.96 1.96 1.96 1.96 0.0M
2021-10-07 2.00 2.10 1.91 1.95 0.0M
2021-10-06 2.15 2.19 2.00 2.00 0.0M
2021-10-05 2.31 2.31 2.09 2.09 0.0M
2021-10-04 2.42 2.42 2.20 2.20 0.0M
2021-10-01 2.50 2.54 2.31 2.31 0.0M
2021-09-30 2.42 2.42 2.42 2.42 0.0M
2021-09-29 2.65 2.67 2.54 2.54 0.0M
2021-09-28 2.81 2.81 2.67 2.67 0.0M
2021-09-27 3.05 3.05 2.81 2.81 0.0M
2021-09-24 3.10 3.10 2.95 2.95 0.0M
2021-09-23 3.26 3.26 3.10 3.10 0.0M
2021-09-22 3.43 3.43 3.26 3.26 0.0M
2021-09-21 3.61 3.61 3.43 3.43 0.0M
2021-09-20 3.90 3.99 3.61 3.61 0.0M
2021-09-17 3.99 3.99 3.80 3.80 0.0M
2021-09-16 4.14 4.14 3.99 3.99 0.0M
2021-09-15 4.22 4.43 4.14 4.20 0.0M
2021-09-14 4.22 4.22 4.22 4.22 0.0M
2021-09-09 4.55 4.55 4.22 4.22 0.0M
2021-09-08 4.44 4.44 4.44 4.44 0.0M
2021-09-07 4.67 4.67 4.67 4.67 0.0M
2021-09-06 4.91 4.91 4.91 4.91 0.0M
2021-09-03 5.16 5.70 5.16 5.16 0.0M
2021-09-02 5.43 5.43 5.43 5.43 0.0M
2021-09-01 5.71 5.71 5.71 5.71 0.0M
2021-08-31 6.01 6.01 6.01 6.01 0.0M
2021-08-30 6.98 6.98 6.32 6.32 0.0M
2021-08-27 6.65 6.65 6.65 6.65 0.0M
2021-08-26 6.99 6.99 6.99 6.99 0.0M
2021-08-25 8.11 8.11 7.35 7.35 0.0M
2021-08-24 7.73 7.73 7.73 7.73 0.0M
2021-08-23 8.13 8.13 8.13 8.13 0.0M
2021-08-20 8.55 8.55 8.55 8.55 0.0M
2021-08-18 9.00 9.00 9.00 9.00 0.0M
2021-08-17 9.47 9.47 9.47 9.47 0.0M
2021-08-16 9.96 10.46 9.96 9.96 0.0M
2021-08-13 11.03 11.03 10.48 10.48 0.0M
2021-08-12 11.03 11.03 11.03 11.03 0.0M
2021-08-11 11.61 11.61 11.61 11.61 0.0M
2021-07-30 12.22 12.22 12.22 12.22 0.0M
2021-07-19 12.22 12.22 12.22 12.22 0.0M
2021-05-17 12.64 12.64 12.01 12.22 0.0M
2021-05-12 12.64 12.64 12.64 12.64 0.0M
2021-05-10 11.47 12.04 11.47 12.04 0.0M
2021-05-07 11.47 11.47 11.47 11.47 0.0M
2021-05-06 10.94 10.94 10.42 10.93 0.0M
2021-05-05 10.42 10.42 10.42 10.42 0.0M
2021-05-04 9.93 9.93 9.93 9.93 0.0M
2021-05-03 9.93 9.93 9.46 9.46 0.0M
2021-04-30 9.46 9.46 9.01 9.46 0.0M
2021-04-29 9.01 9.01 9.01 9.01 0.0M
2021-04-28 8.00 8.59 8.00 8.59 0.0M
2021-04-27 8.10 8.59 8.10 8.19 0.0M
2021-04-20 7.80 8.19 7.80 8.19 0.0M
2021-04-19 7.80 7.80 7.80 7.80 0.0M
2021-04-15 8.20 8.20 8.20 8.20 0.0M
2021-04-13 8.20 8.20 8.20 8.20 0.0M
2021-04-12 8.20 8.20 8.20 8.20 0.0M
2021-04-09 8.18 8.20 8.18 8.20 0.0M
2021-04-08 8.18 8.18 8.18 8.18 0.0M
2021-04-05 8.61 8.78 8.61 8.61 0.0M
2021-03-30 8.61 8.61 8.61 8.61 0.0M
2021-03-26 8.61 8.61 8.61 8.61 0.0M
2021-03-25 8.45 8.45 8.45 8.45 0.0M
2021-03-24 8.45 8.61 8.29 8.45 0.0M
2021-03-23 8.45 8.45 8.45 8.45 0.0M
2021-03-19 8.44 8.60 8.28 8.60 0.0M
2021-03-17 8.44 8.44 8.44 8.44 0.0M
2021-03-16 8.12 8.28 8.12 8.28 0.0M
2021-03-15 8.12 8.12 8.12 8.12 0.0M
2021-03-12 7.82 7.97 7.82 7.97 0.0M
2021-03-10 7.92 7.92 7.77 7.82 0.0M
2021-03-09 7.77 7.77 7.77 7.77 0.0M
2021-03-08 7.62 7.62 7.62 7.62 0.0M
2021-03-05 7.48 7.48 7.48 7.48 0.0M
2021-03-04 7.34 7.34 7.34 7.34 0.0M
2021-03-03 7.20 7.20 7.20 7.20 0.0M
2021-03-02 7.06 7.06 7.06 7.06 0.0M
2021-03-01 6.93 6.93 6.93 6.93 0.0M
2021-02-26 6.80 6.80 6.80 6.80 0.0M
2021-02-25 6.48 6.48 6.48 6.48 0.0M
2021-02-24 6.18 6.18 6.18 6.18 0.0M
2021-02-23 5.89 5.89 5.89 5.89 0.0M
2021-02-22 5.61 5.61 5.61 5.61 0.0M
2021-02-19 5.35 5.35 5.35 5.35 0.0M
2021-02-18 5.10 5.10 5.10 5.10 0.0M
2021-02-17 4.86 4.86 4.86 4.86 0.0M
2021-02-16 4.63 4.63 4.63 4.63 0.0M
2021-02-15 4.41 4.41 4.41 4.41 0.0M
2021-02-12 4.20 4.20 4.20 4.20 0.0M
2021-02-10 4.16 4.16 3.97 4.00 0.0M
2021-02-09 3.97 3.97 3.97 3.97 0.0M
2021-02-08 3.79 3.79 3.79 3.79 0.0M
2021-02-04 3.61 3.61 3.61 3.61 0.0M
2021-02-03 3.54 3.54 3.54 3.54 0.0M
2021-02-02 3.48 3.48 3.48 3.48 0.0M
2021-01-29 3.42 3.42 3.42 3.42 0.0M
2021-01-28 3.36 3.36 3.36 3.36 0.0M
2021-01-27 3.30 3.30 3.30 3.30 0.0M
2021-01-25 3.24 3.24 3.24 3.24 0.0M
2021-01-22 3.18 3.18 3.18 3.18 0.0M
2021-01-21 3.12 3.12 3.12 3.12 0.0M
2021-01-20 3.06 3.06 3.06 3.06 0.0M
2021-01-19 3.00 3.00 3.00 3.00 0.0M
2021-01-18 2.95 2.95 2.95 2.95 0.0M
2021-01-15 2.90 2.90 2.90 2.90 0.0M
2021-01-14 2.85 2.85 2.85 2.85 0.0M
2021-01-12 2.80 2.80 2.80 2.80 0.0M
2021-01-11 2.80 2.80 2.75 2.75 0.0M
2021-01-08 2.75 2.75 2.75 2.75 0.0M
2021-01-07 2.70 2.70 2.70 2.70 0.0M
2021-01-06 2.65 2.65 2.65 2.65 0.0M
2021-01-05 2.60 2.60 2.60 2.60 0.0M
2021-01-04 2.55 2.55 2.55 2.55 0.0M
2021-01-01 2.50 2.50 2.50 2.50 0.0M