AMD Industries Ltd

AMDM
🏛️ 印度 →
56.99
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
2025-10-03 57.00 59.57 56.51 56.99 0.0M
2025-10-01 55.00 59.51 55.00 56.93 0.0M
2025-09-30 54.51 54.84 53.55 54.70 0.0M
2025-09-29 55.05 56.16 54.21 54.30 0.0M
2025-09-26 56.37 57.10 54.00 55.66 0.0M
2025-09-25 59.17 60.30 56.05 56.37 0.0M
2025-09-24 62.64 62.64 57.10 57.66 0.0M
2025-09-23 63.11 64.58 59.60 61.41 0.0M
2025-09-22 57.00 68.18 56.45 63.86 0.1M
2025-09-19 57.39 57.72 56.25 56.82 0.0M
2025-09-18 60.87 62.10 58.00 58.55 0.0M
2025-09-17 61.49 64.00 60.61 61.42 0.0M
2025-09-16 57.80 65.10 53.84 59.85 0.1M
2025-09-15 51.45 56.00 50.46 54.64 0.0M
2025-09-12 50.65 51.56 50.10 51.44 0.0M
2025-09-11 50.00 51.00 49.96 49.96 0.0M
2025-09-10 51.06 52.00 50.00 51.39 0.0M
2025-09-09 54.80 54.80 49.95 50.15 0.0M
2025-09-08 49.79 52.14 49.79 52.11 0.0M
2025-09-05 51.70 51.70 49.79 49.97 0.0M
2025-09-04 51.35 51.35 50.50 51.29 0.0M
2025-09-03 50.90 51.80 50.40 51.65 0.0M
2025-09-02 54.87 54.87 50.22 51.15 0.0M
2025-09-01 50.00 50.34 47.01 47.01 0.0M
2025-08-28 49.00 50.17 49.00 49.04 0.0M
2025-08-26 51.00 51.70 50.15 51.32 0.0M
2025-08-25 51.35 51.44 50.51 50.51 0.0M
2025-08-22 50.03 55.91 47.10 51.26 0.0M
2025-08-21 51.26 51.27 49.51 50.19 0.0M
2025-08-20 50.52 51.03 50.00 51.03 0.0M
2025-08-19 50.68 50.87 50.32 50.55 0.0M
2025-08-18 49.42 50.68 49.42 50.68 0.0M
2025-08-14 49.01 51.27 49.01 49.91 0.0M
2025-08-13 50.70 50.99 49.73 50.99 0.0M
2025-08-12 50.20 50.95 50.19 50.95 0.0M
2025-08-08 50.25 51.54 50.03 51.54 0.0M
2025-08-06 50.83 50.83 50.20 50.25 0.0M
2025-08-05 51.00 51.93 50.31 51.87 0.0M
2025-08-04 50.00 53.99 50.00 52.97 0.0M
2025-07-31 45.10 51.60 45.10 51.04 0.0M
2025-07-30 52.50 52.50 51.82 51.90 0.0M
2025-07-29 50.76 51.30 45.00 50.90 0.0M
2025-07-28 52.00 52.00 50.05 51.42 0.0M
2025-07-25 51.85 52.99 48.51 50.73 0.0M
2025-07-24 50.29 52.24 50.00 51.85 0.0M
2025-07-23 50.79 52.01 50.22 50.95 0.0M
2025-07-22 50.30 51.40 50.30 50.52 0.0M
2025-07-21 50.45 52.02 50.40 51.15 0.0M
2025-07-18 53.00 53.78 50.06 51.67 0.0M
2025-07-17 52.34 52.53 52.09 52.13 0.0M
2025-07-16 54.41 54.41 52.26 52.26 0.0M
2025-07-15 54.29 54.91 53.88 54.53 0.0M
2025-07-14 52.86 54.98 52.47 53.78 0.0M
2025-07-11 51.74 52.80 50.19 51.45 0.0M
2025-07-10 54.98 54.98 51.00 51.18 0.0M
2025-07-09 53.04 53.14 51.19 51.59 0.0M
2025-07-08 54.41 54.93 52.50 52.73 0.0M
2025-07-07 54.31 55.52 53.50 55.14 0.0M
2025-07-04 49.50 55.80 49.50 54.94 0.0M
2025-07-02 49.48 49.59 49.01 49.01 0.0M
2025-07-01 49.01 50.99 49.01 49.48 0.0M
2025-06-30 51.99 51.99 49.48 49.56 0.0M
2025-06-27 51.74 51.74 49.00 49.60 0.0M
2025-06-26 50.00 50.36 49.72 49.76 0.0M
2025-06-25 51.99 51.99 51.03 51.80 0.0M
2025-06-24 49.01 49.01 48.97 48.97 0.0M
2025-06-23 46.00 49.27 46.00 49.27 0.0M
2025-06-20 47.10 48.60 47.10 48.58 0.0M
2025-06-19 49.76 50.44 49.01 49.10 0.0M
2025-06-18 50.00 50.00 49.52 49.76 0.0M
2025-06-17 51.01 51.01 50.00 50.00 0.0M
2025-06-16 49.50 51.99 49.50 51.89 0.0M
2025-06-13 51.50 51.50 50.30 50.30 0.0M
2025-06-12 49.00 54.83 48.93 50.62 0.0M
2025-06-11 51.50 52.00 50.72 52.00 0.0M
2025-06-10 45.11 52.00 45.11 51.50 0.0M
2025-06-09 50.00 51.99 50.00 51.97 0.0M
2025-06-06 50.00 51.00 50.00 51.00 0.0M
2025-06-05 50.00 51.00 49.40 49.84 0.0M
2025-06-04 50.00 50.00 50.00 50.00 0.0M
2025-06-03 52.00 53.80 47.00 50.56 0.0M
2025-06-02 49.51 52.65 49.51 49.71 0.0M
2025-05-30 50.00 51.36 48.11 48.76 0.0M
2025-05-29 54.03 55.00 51.00 51.36 0.0M
2025-05-28 52.00 55.39 50.68 54.03 0.0M
2025-05-27 50.00 52.00 49.56 50.36 0.0M
2025-05-26 52.10 55.00 48.36 51.66 0.0M
2025-05-23 52.00 52.00 49.00 51.99 0.0M
2025-05-22 52.34 52.34 51.00 52.00 0.0M
2025-05-21 52.00 52.40 51.50 52.34 0.0M
2025-05-20 52.80 52.80 51.00 51.71 0.0M
2025-05-19 52.63 53.94 52.00 52.85 0.0M
2025-05-16 52.80 52.80 51.40 51.60 0.0M
2025-05-15 55.00 55.00 50.62 53.00 0.0M
2025-05-14 49.90 52.44 47.52 50.61 0.0M
2025-05-13 52.60 52.60 45.50 50.00 0.0M
2025-05-12 47.40 47.50 47.00 47.09 0.0M
2025-05-09 41.77 41.77 41.77 41.77 0.0M
2025-05-08 46.20 49.90 45.20 46.58 0.0M
2025-05-07 45.55 50.00 44.50 46.20 0.0M
2025-05-06 45.53 50.90 45.52 45.55 0.0M
2025-05-05 45.86 47.03 45.51 45.52 0.0M
2025-05-02 45.50 45.60 45.50 45.60 0.0M
2025-04-30 45.01 45.01 44.00 45.00 0.0M
2025-04-29 46.06 46.06 46.06 46.06 0.0M
2025-04-28 50.00 50.00 46.00 46.51 0.0M
2025-04-25 53.00 53.00 45.50 47.24 0.0M
2025-04-24 46.01 53.50 46.00 53.50 0.0M
2025-04-23 48.47 48.47 46.05 46.05 0.0M
2025-04-22 49.50 49.50 48.43 48.47 0.0M
2025-04-21 48.00 50.10 45.67 49.95 0.0M
2025-04-17 48.00 48.00 47.00 48.00 0.0M
2025-04-16 48.10 48.10 46.00 48.00 0.0M
2025-04-15 48.10 48.89 48.10 48.88 0.0M
2025-04-11 46.00 46.00 46.00 46.00 0.0M
2025-04-09 45.49 46.30 44.35 45.32 0.0M
2025-04-08 45.02 49.45 45.02 45.49 0.0M
2025-04-07 47.16 47.16 45.94 45.98 0.0M
2025-04-04 48.18 48.18 46.45 46.45 0.0M
2025-04-03 52.20 52.20 46.55 48.99 0.0M
2025-04-02 47.30 51.99 45.71 51.99 0.0M
2025-04-01 46.70 49.49 44.50 46.94 0.0M
2025-03-28 46.00 48.00 44.50 44.50 0.0M
2025-03-27 49.50 49.50 42.54 43.17 0.0M
2025-03-26 51.40 54.00 45.97 46.92 0.0M
2025-03-25 57.99 57.99 50.05 51.48 0.0M
2025-03-24 47.40 55.54 47.40 55.54 0.0M
2025-03-21 44.01 48.48 43.70 46.29 0.0M
2025-03-20 41.00 43.30 41.00 42.30 0.0M
2025-03-19 41.00 41.55 39.00 41.37 0.0M
2025-03-18 39.00 43.30 39.00 41.00 0.0M
2025-03-17 39.34 41.17 39.00 39.72 0.0M
2025-03-13 42.00 42.00 40.00 41.00 0.0M
2025-03-12 42.00 42.00 41.00 41.00 0.0M
2025-03-11 40.61 43.30 40.60 41.75 0.0M
2025-03-10 44.82 45.60 40.14 41.04 0.0M
2025-03-07 44.90 45.90 43.60 44.62 0.0M
2025-03-06 43.00 45.15 43.00 44.90 0.0M
2025-03-05 43.01 44.32 42.71 44.24 0.0M
2025-03-04 44.36 45.00 43.00 43.00 0.0M
2025-03-03 42.75 45.00 41.00 44.36 0.0M
2025-02-28 42.00 43.31 42.00 43.00 0.0M
2025-02-27 48.00 49.80 44.40 44.71 0.0M
2025-02-25 50.00 50.00 47.00 48.00 0.0M
2025-02-24 49.00 50.72 46.26 49.25 0.0M
2025-02-21 47.30 50.00 47.30 49.22 0.0M
2025-02-20 46.27 46.27 46.27 46.27 0.0M
2025-02-19 42.21 46.89 42.21 45.70 0.0M
2025-02-18 46.00 46.39 43.50 44.61 0.0M
2025-02-17 43.00 49.50 43.00 46.43 0.0M
2025-02-14 51.39 51.39 47.20 48.09 0.0M
2025-02-13 62.50 62.50 51.96 51.99 0.0M
2025-02-12 52.31 53.79 50.50 52.90 0.0M
2025-02-11 53.17 53.17 53.17 53.17 0.0M
2025-02-10 54.56 54.56 53.97 54.01 0.0M
2025-02-07 55.22 55.22 54.44 54.56 0.0M
2025-02-06 50.31 57.00 50.31 55.00 0.0M
2025-02-05 56.55 56.65 55.30 55.31 0.0M
2025-02-04 56.85 56.85 54.75 54.95 0.0M
2025-02-03 55.99 56.31 55.05 55.73 0.0M
2025-02-01 60.23 60.23 56.19 56.75 0.0M
2025-01-31 58.52 59.30 58.14 58.76 0.0M
2025-01-30 57.89 58.89 57.56 58.52 0.0M
2025-01-29 57.29 58.82 56.89 57.89 0.0M
2025-01-28 54.68 56.45 54.68 56.13 0.0M
2025-01-27 58.75 58.75 55.60 55.87 0.0M
2025-01-24 59.45 59.45 58.99 59.20 0.0M
2025-01-23 59.02 59.02 58.11 58.87 0.0M
2025-01-22 58.65 58.65 58.00 58.20 0.0M
2025-01-20 66.00 66.00 59.11 60.30 0.0M
2025-01-17 58.75 60.39 58.50 59.22 0.0M
2025-01-16 52.30 61.79 52.30 58.92 0.0M
2025-01-15 56.01 58.50 55.00 56.05 0.0M
2025-01-14 55.70 56.95 55.70 56.71 0.0M
2025-01-13 58.09 58.09 53.67 54.07 0.0M
2025-01-10 60.00 60.30 58.00 58.74 0.0M
2025-01-09 61.65 62.99 60.00 60.50 0.0M
2025-01-08 69.90 69.90 61.49 62.32 0.0M
2025-01-07 57.30 64.00 57.30 62.52 0.0M
2025-01-06 69.35 69.35 61.52 62.04 0.0M
2025-01-03 62.21 67.06 60.63 66.43 0.0M
2025-01-02 61.21 62.00 60.61 60.99 0.0M
2025-01-01 60.30 61.63 58.00 61.21 0.0M