Almondz Global Securities Ltd

ALSL
🏛️ 印度 →
17.85
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 14.86 14.90 14.60 14.66 0.0M
2023-12-28 14.99 15.11 14.34 14.64 0.0M
2023-12-27 15.29 15.29 14.99 15.19 0.0M
2023-12-26 15.17 15.27 14.92 15.03 0.1M
2023-12-22 15.17 15.29 14.98 14.98 0.0M
2023-12-21 14.66 15.40 14.66 15.14 0.0M
2023-12-20 15.14 16.13 14.67 14.85 0.3M
2023-12-19 14.59 15.12 14.46 14.84 0.0M
2023-12-18 14.29 14.66 14.29 14.49 0.0M
2023-12-15 14.34 14.48 14.21 14.36 0.1M
2023-12-14 14.42 14.60 14.27 14.35 0.0M
2023-12-13 14.66 14.66 14.24 14.27 0.0M
2023-12-12 14.42 14.87 14.06 14.40 0.1M
2023-12-11 14.36 14.89 14.36 14.46 0.1M
2023-12-08 14.75 15.15 14.52 14.66 0.1M
2023-12-07 14.75 15.10 14.63 14.82 0.0M
2023-12-06 14.72 15.17 14.59 14.59 0.0M
2023-12-05 15.18 15.37 14.77 15.02 0.1M
2023-12-04 15.58 15.83 15.03 15.15 0.1M
2023-12-01 15.00 15.95 14.69 15.52 0.2M
2023-11-30 14.70 14.92 13.61 14.08 0.1M
2023-11-29 14.72 14.92 14.48 14.76 0.0M
2023-11-28 14.55 14.97 14.50 14.60 0.3M
2023-11-24 14.49 15.16 14.49 14.57 0.0M
2023-11-23 14.95 15.21 14.34 14.79 0.2M
2023-11-22 14.45 14.45 14.25 14.36 0.0M
2023-11-21 14.33 14.50 14.33 14.47 0.0M
2023-11-20 15.00 15.00 14.33 14.37 0.0M
2023-11-17 13.93 14.57 13.93 14.54 0.2M
2023-11-16 13.44 14.67 13.44 13.81 0.2M
2023-11-15 14.46 14.46 13.39 13.64 0.0M
2023-11-13 13.98 13.98 13.84 13.84 0.0M
2023-11-12 14.00 14.00 13.47 13.82 0.0M
2023-11-10 13.61 13.64 13.61 13.64 0.0M
2023-11-09 13.69 13.88 13.67 13.67 0.0M
2023-11-08 14.67 14.67 13.67 13.75 0.1M
2023-11-07 14.40 14.75 14.09 14.14 0.1M
2023-11-06 13.92 14.25 13.92 14.15 0.0M
2023-11-03 14.04 14.09 13.74 13.74 0.0M
2023-11-02 14.13 14.21 13.99 14.04 0.0M
2023-11-01 14.00 14.17 14.00 14.08 0.0M
2023-10-31 13.89 13.93 13.56 13.92 0.0M
2023-10-30 13.95 13.96 13.85 13.96 0.0M
2023-10-27 13.31 14.02 13.31 13.93 0.1M
2023-10-26 13.50 13.80 13.21 13.58 0.0M
2023-10-25 13.85 14.23 13.50 13.52 0.0M
2023-10-23 14.41 14.41 13.87 13.99 0.1M
2023-10-20 14.58 14.80 14.38 14.44 0.0M
2023-10-19 14.09 14.58 14.09 14.56 0.1M
2023-10-18 15.00 15.00 14.37 14.68 0.0M
2023-10-17 14.68 14.96 14.48 14.76 0.1M
2023-10-16 14.67 15.30 14.30 14.69 0.0M
2023-10-13 14.44 14.50 14.44 14.50 0.0M
2023-10-12 14.59 14.75 14.33 14.33 0.0M
2023-10-11 14.37 14.67 14.34 14.67 0.1M
2023-10-10 14.21 14.21 13.99 14.13 0.0M
2023-10-09 13.87 14.26 13.87 14.17 0.0M
2023-10-06 14.08 14.33 14.08 14.21 0.0M
2023-10-05 14.54 14.63 14.02 14.08 0.0M
2023-10-04 14.42 14.47 14.26 14.43 0.0M
2023-10-03 14.34 14.51 14.30 14.32 0.0M
2023-09-29 14.63 14.74 14.45 14.46 0.0M
2023-09-28 14.69 14.71 14.38 14.43 0.0M
2023-09-27 14.50 14.66 14.39 14.49 0.0M
2023-09-26 14.39 14.65 14.30 14.47 0.0M
2023-09-25 14.51 15.33 14.39 14.48 0.0M
2023-09-22 14.85 14.91 14.65 14.81 0.0M
2023-09-21 14.50 15.00 14.47 14.80 0.0M
2023-09-20 14.68 15.07 14.52 14.61 0.0M
2023-09-18 15.10 15.63 14.76 14.77 0.1M
2023-09-15 15.02 15.83 14.77 15.33 0.4M
2023-09-14 14.31 15.00 14.31 14.77 0.0M
2023-09-13 14.17 14.41 13.98 14.13 0.0M
2023-09-12 14.67 14.67 13.76 14.10 0.0M
2023-09-11 14.68 14.77 14.39 14.52 0.2M
2023-09-08 14.62 14.73 14.35 14.62 0.0M
2023-09-07 14.68 14.68 14.38 14.49 0.0M
2023-09-06 15.08 15.08 14.62 14.83 0.0M
2023-09-05 14.97 15.22 14.89 14.92 0.0M
2023-09-04 14.54 15.14 14.54 15.09 0.0M
2023-09-01 15.10 15.11 14.75 15.01 0.0M
2023-08-31 14.94 15.15 14.88 15.13 0.1M
2023-08-30 15.17 15.37 15.12 15.17 0.0M
2023-08-29 15.38 15.40 15.04 15.06 0.0M
2023-08-28 15.48 15.48 15.02 15.17 0.1M
2023-08-25 15.71 15.83 15.18 15.27 0.1M
2023-08-24 15.67 16.08 15.51 15.68 0.1M
2023-08-23 15.44 15.67 15.43 15.52 0.0M
2023-08-22 16.28 16.28 15.00 15.35 0.3M
2023-08-21 14.94 15.73 14.94 15.65 0.0M
2023-08-18 15.66 15.67 15.02 15.21 0.2M
2023-08-17 15.83 15.83 15.27 15.41 1.0M
2023-08-16 14.65 15.72 14.65 15.59 0.7M
2023-08-14 15.68 15.68 14.19 14.51 22.0M
2023-08-11 15.52 16.88 15.51 15.84 0.0M
2023-08-10 15.03 16.98 15.00 15.18 0.2M
2023-08-09 15.56 15.83 15.05 15.09 0.2M
2023-08-08 15.39 15.78 14.78 15.25 0.1M
2023-08-07 15.84 16.32 15.24 15.39 0.1M
2023-08-04 16.17 16.75 16.16 16.17 0.1M
2023-08-03 16.35 16.67 16.08 16.09 0.0M
2023-08-02 16.53 16.80 15.84 16.28 0.0M
2023-08-01 15.79 16.42 15.69 16.40 0.1M
2023-07-31 15.11 16.00 15.11 15.72 0.1M
2023-07-28 14.85 15.01 14.82 14.87 0.0M
2023-07-27 14.33 15.50 14.33 14.69 0.2M
2023-07-26 14.33 14.41 14.22 14.28 0.0M
2023-07-25 13.49 14.13 13.39 13.98 0.1M
2023-07-24 13.54 13.58 13.23 13.52 0.0M
2023-07-21 13.60 13.68 13.40 13.48 0.0M
2023-07-20 13.62 13.62 13.49 13.50 0.0M
2023-07-19 13.58 13.83 13.58 13.62 0.0M
2023-07-18 12.91 13.85 12.91 13.81 0.0M
2023-07-17 12.62 12.92 12.62 12.92 0.0M
2023-07-14 12.81 12.84 12.64 12.83 0.0M
2023-07-13 13.10 13.10 12.92 12.92 0.0M
2023-07-12 12.81 13.08 12.81 12.92 0.0M
2023-07-11 12.41 12.91 12.41 12.74 0.1M
2023-07-10 12.62 12.83 11.70 12.66 0.1M
2023-07-07 13.16 13.33 12.64 12.83 0.0M
2023-07-06 13.80 13.80 13.09 13.09 0.0M
2023-07-05 13.24 13.33 13.00 13.02 0.0M
2023-07-04 12.89 13.37 12.89 13.22 0.0M
2023-07-03 13.04 13.28 12.97 13.12 0.0M
2023-06-30 12.58 13.13 12.58 12.92 0.0M
2023-06-28 12.42 12.83 12.42 12.81 0.0M
2023-06-27 12.46 12.82 12.24 12.68 0.0M
2023-06-26 12.30 12.64 12.30 12.39 0.0M
2023-06-23 12.10 12.83 12.10 12.46 0.1M
2023-06-22 12.15 12.92 12.15 12.38 0.1M
2023-06-21 12.10 12.17 11.85 11.96 0.0M
2023-06-20 11.83 12.15 11.51 12.08 0.1M
2023-06-19 11.74 11.87 11.50 11.83 0.0M
2023-06-16 11.45 11.65 11.21 11.34 0.0M
2023-06-15 11.20 11.46 11.20 11.35 0.0M
2023-06-14 11.56 11.56 11.17 11.38 0.1M
2023-06-13 11.21 11.33 11.21 11.21 0.0M
2023-06-12 11.75 11.75 11.38 11.38 0.0M
2023-06-09 11.70 11.80 11.54 11.54 0.0M
2023-06-08 11.58 11.67 11.53 11.53 0.0M
2023-06-07 11.50 11.79 11.50 11.58 0.0M
2023-06-06 11.69 11.88 11.54 11.66 0.0M
2023-06-05 12.38 12.84 11.52 11.64 0.1M
2023-06-02 12.00 12.42 11.87 12.23 0.1M
2023-06-01 11.97 12.26 11.67 12.07 0.1M
2023-05-31 11.17 11.72 11.04 11.57 0.0M
2023-05-30 11.08 11.60 11.08 11.28 0.0M
2023-05-29 12.08 12.08 11.30 11.38 0.0M
2023-05-26 12.17 12.19 11.83 11.99 0.0M
2023-05-25 11.31 12.33 11.25 12.01 0.1M
2023-05-24 11.30 11.76 10.84 11.18 0.0M
2023-05-23 11.29 11.30 11.17 11.30 0.0M
2023-05-22 11.30 11.31 11.11 11.16 0.0M
2023-05-19 11.21 11.38 11.01 11.05 0.0M
2023-05-18 11.17 11.42 11.03 11.23 0.0M
2023-05-17 11.16 11.42 10.92 11.35 0.0M
2023-05-16 11.01 11.25 10.97 11.24 0.0M
2023-05-15 11.17 11.40 11.00 11.08 0.0M
2023-05-12 11.34 11.47 11.18 11.47 0.0M
2023-05-11 11.16 11.21 11.16 11.20 0.0M
2023-05-10 11.28 11.33 11.04 11.26 0.0M
2023-05-09 11.01 11.23 11.01 11.03 0.0M
2023-05-08 11.58 11.67 10.92 11.03 0.1M
2023-05-05 11.12 11.12 11.12 11.12 0.0M
2023-05-04 11.28 11.35 11.10 11.24 0.0M
2023-05-03 11.13 11.45 11.13 11.30 0.0M
2023-05-02 11.07 11.47 11.07 11.38 0.0M
2023-04-28 11.14 11.30 11.05 11.14 0.0M
2023-04-27 11.26 11.37 11.14 11.14 0.0M
2023-04-26 11.33 11.67 11.17 11.24 0.0M
2023-04-25 11.23 11.26 11.22 11.24 0.0M
2023-04-24 11.43 11.43 11.19 11.41 0.0M
2023-04-21 11.18 12.13 11.18 11.25 0.0M
2023-04-20 11.67 11.67 11.17 11.23 0.0M
2023-04-19 11.25 11.78 11.25 11.43 0.0M
2023-04-18 11.11 12.25 11.09 11.81 0.1M
2023-04-17 11.22 11.46 11.02 11.03 0.0M
2023-04-13 11.30 11.67 11.08 11.40 0.0M
2023-04-12 11.05 11.44 11.05 11.38 0.0M
2023-04-11 11.00 11.89 11.00 11.23 0.0M
2023-04-10 10.62 12.00 10.58 11.29 0.0M
2023-04-06 10.70 10.82 10.45 10.65 0.0M
2023-04-05 10.52 10.58 10.36 10.58 0.0M
2023-04-03 9.83 10.13 9.83 10.13 0.0M
2023-03-31 9.95 10.42 9.83 9.85 0.0M
2023-03-29 10.07 10.17 10.02 10.02 0.0M
2023-03-28 10.23 10.32 10.06 10.07 0.0M
2023-03-27 10.17 10.30 10.17 10.17 0.0M
2023-03-24 10.24 10.35 10.24 10.33 0.0M
2023-03-23 10.21 10.46 10.04 10.15 0.0M
2023-03-22 10.33 10.50 10.33 10.45 0.0M
2023-03-21 10.41 10.41 10.19 10.27 0.0M
2023-03-20 10.73 10.82 10.37 10.38 0.0M
2023-03-17 10.66 10.66 10.59 10.60 0.0M
2023-03-16 10.67 10.67 10.36 10.50 0.1M
2023-03-15 10.80 10.82 10.42 10.55 0.0M
2023-03-14 10.83 10.83 10.53 10.59 0.1M
2023-03-13 10.63 10.76 10.57 10.67 0.0M
2023-03-10 10.85 10.91 10.58 10.91 0.0M
2023-03-09 10.77 12.50 10.71 11.01 0.4M
2023-03-08 10.71 11.00 10.50 10.93 0.0M
2023-03-06 10.66 10.86 10.66 10.75 0.0M
2023-03-03 10.81 11.06 10.75 10.86 0.0M
2023-03-02 10.71 11.28 10.63 10.73 0.0M
2023-03-01 10.65 11.16 10.33 11.13 0.0M
2023-02-28 10.67 10.84 10.48 10.65 0.0M
2023-02-27 10.63 10.93 10.34 10.58 0.0M
2023-02-24 10.66 11.11 10.63 10.66 0.1M
2023-02-23 11.08 11.08 10.56 10.84 0.0M
2023-02-22 11.13 11.15 10.98 11.01 0.0M
2023-02-21 10.92 11.40 10.92 11.08 0.1M
2023-02-20 11.34 11.59 10.82 11.17 0.0M
2023-02-17 11.34 11.73 10.60 10.97 0.1M
2023-02-16 11.50 11.77 11.33 11.63 0.0M
2023-02-15 10.67 11.88 10.60 11.40 0.0M
2023-02-14 13.17 13.63 11.43 11.52 0.1M
2023-02-13 11.08 12.19 10.75 11.68 0.1M
2023-02-10 11.06 11.63 10.80 11.57 0.0M
2023-02-09 11.36 11.36 10.92 11.14 0.0M
2023-02-08 10.38 11.49 10.30 10.95 0.0M
2023-02-07 10.50 10.50 10.11 10.18 0.0M
2023-02-06 10.71 10.71 10.31 10.34 0.0M
2023-02-03 11.21 11.21 10.51 10.53 0.0M
2023-02-02 11.33 11.58 11.18 11.19 0.0M
2023-02-01 11.44 11.79 11.44 11.48 0.0M
2023-01-31 11.17 11.44 11.17 11.39 0.0M
2023-01-30 11.18 11.83 11.18 11.34 0.0M
2023-01-27 11.87 11.87 11.38 11.58 0.0M
2023-01-25 12.00 12.13 11.73 11.87 0.0M
2023-01-24 11.98 12.00 11.94 12.00 0.0M
2023-01-23 11.81 12.17 11.81 11.94 0.0M
2023-01-20 12.12 12.14 11.90 12.01 0.0M
2023-01-19 11.82 12.83 11.51 12.05 0.1M
2023-01-18 11.68 12.04 11.68 12.03 0.0M
2023-01-17 12.03 12.26 11.87 12.07 0.0M
2023-01-16 11.21 12.07 11.21 12.02 0.0M
2023-01-13 11.60 11.61 11.44 11.51 0.0M
2023-01-12 11.73 11.96 11.58 11.63 0.1M
2023-01-11 11.67 11.96 11.61 11.75 0.0M
2023-01-10 11.79 11.98 11.78 11.83 0.0M
2023-01-09 11.71 12.05 11.66 11.85 0.1M
2023-01-06 11.84 12.00 11.68 11.79 0.0M
2023-01-05 11.84 12.02 11.80 11.87 0.0M
2023-01-04 12.33 12.64 11.82 11.85 0.1M
2023-01-03 11.80 13.78 11.76 12.54 0.3M
2023-01-02 11.70 11.73 11.54 11.54 0.0M