Archies Ltd

ARGG
🏛️ 印度 →
20.54
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
09:25 20.40 20.40 20.40 20.40 0.1K
09:30 20.43 20.43 20.43 20.43 0.0K
09:35 20.14 20.20 20.14 20.20 0.3K
10:10 20.10 20.10 20.10 20.10 0.3K
10:50 20.08 20.08 20.08 20.08 0.5K
10:55 20.47 20.50 20.30 20.41 0.0K
11:05 20.19 20.19 20.10 20.10 0.0K
11:10 20.09 20.09 20.09 20.09 0.0K
12:25 20.11 20.11 20.11 20.11 2.0K
12:30 20.25 20.25 20.25 20.25 0.0K
12:40 20.26 20.76 20.26 20.56 0.5K
13:40 20.61 20.61 20.51 20.51 1.0K
14:15 20.55 20.55 20.55 20.55 0.3K
14:30 20.55 20.55 20.55 20.55 0.0K
14:35 20.52 20.52 20.52 20.52 0.1K
14:40 20.36 20.36 20.36 20.36 0.0K
15:20 20.31 20.31 20.31 20.31 0.1K
15:25 20.55 20.55 20.49 20.49 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.73 21.73 20.36 20.54 0.0M
2025-09-25 22.09 22.18 21.25 21.73 0.0M
2025-09-24 20.75 24.30 20.75 21.73 0.2M
2025-09-23 20.40 20.76 20.08 20.49 0.0M
2025-09-22 20.51 21.50 20.10 20.30 0.0M
2025-09-19 19.65 19.87 19.64 19.65 0.0M
2025-09-18 19.99 20.00 19.36 19.37 0.0M
2025-09-17 19.55 20.14 19.30 19.74 0.0M
2025-09-16 19.00 19.48 19.00 19.48 0.0M
2025-09-15 18.35 19.00 18.35 19.00 0.0M
2025-09-12 18.79 18.79 18.34 18.34 0.0M
2025-09-11 18.43 18.60 18.30 18.60 0.0M
2025-09-10 18.22 18.59 18.03 18.43 0.0M
2025-09-09 18.15 18.52 18.02 18.03 0.0M
2025-09-08 18.65 19.10 18.10 18.11 0.0M
2025-09-05 18.41 18.41 18.35 18.40 0.0M
2025-09-04 18.30 18.88 18.30 18.35 0.0M
2025-09-03 18.96 18.96 18.50 18.50 0.0M
2025-09-02 18.25 19.10 18.25 18.51 0.0M
2025-09-01 18.70 18.98 18.42 18.60 0.0M
2025-08-29 18.10 18.80 18.10 18.74 0.0M
2025-08-28 18.80 18.80 18.50 18.79 0.0M
2025-08-26 18.51 18.80 18.51 18.80 0.0M
2025-08-25 19.40 19.85 18.81 18.86 0.0M
2025-08-22 19.98 19.98 19.25 19.40 0.0M
2025-08-21 19.60 19.68 19.60 19.68 0.0M
2025-08-20 18.80 19.38 18.75 18.75 0.0M
2025-08-19 18.85 19.38 18.26 19.00 0.0M
2025-08-18 19.38 19.49 18.45 19.00 0.0M
2025-08-14 19.50 19.50 18.75 19.00 0.0M
2025-08-13 19.70 19.70 19.70 19.70 0.0M
2025-08-12 19.10 19.10 19.10 19.10 0.0M
2025-08-11 18.62 19.40 18.62 19.02 0.0M
2025-08-08 19.42 19.42 18.70 19.00 0.0M
2025-08-07 19.22 19.22 19.01 19.04 0.0M
2025-08-05 19.02 19.97 19.02 19.97 0.0M
2025-08-04 19.24 19.24 18.81 19.02 0.0M
2025-08-01 19.32 19.46 19.32 19.32 0.0M
2025-07-31 19.84 19.84 19.30 19.84 0.0M
2025-07-30 19.97 19.97 19.63 19.95 0.0M
2025-07-29 19.60 20.00 19.21 19.97 0.0M
2025-07-28 19.80 19.80 19.53 19.60 0.0M
2025-07-25 19.69 19.80 19.50 19.80 0.0M
2025-07-24 19.91 19.99 19.61 19.71 0.0M
2025-07-23 20.30 20.35 19.51 20.00 0.0M
2025-07-22 20.20 20.39 19.92 20.00 0.0M
2025-07-21 20.34 20.47 19.71 20.44 0.0M
2025-07-18 20.14 20.24 20.00 20.02 0.0M
2025-07-17 20.90 20.98 20.10 20.50 0.0M
2025-07-16 20.89 21.05 20.75 20.78 0.0M
2025-07-15 21.39 21.39 20.73 20.79 0.0M
2025-07-14 21.60 21.60 20.75 21.49 0.0M
2025-07-11 22.03 22.03 21.82 21.82 0.0M
2025-07-10 22.35 22.40 22.00 22.03 0.0M
2025-07-09 22.22 23.30 22.20 22.30 0.0M
2025-07-08 22.00 22.45 22.00 22.41 0.0M
2025-07-07 22.49 23.61 22.00 22.13 0.0M
2025-07-04 21.50 22.49 21.25 22.49 0.0M
2025-07-03 23.11 23.11 22.04 22.05 0.0M
2025-07-02 23.11 23.20 23.11 23.20 0.0M
2025-07-01 24.47 24.47 23.28 23.55 0.0M
2025-06-30 24.05 24.50 23.25 24.50 0.0M
2025-06-27 23.70 23.95 22.81 23.95 0.0M
2025-06-26 22.81 22.81 22.81 22.81 0.0M
2025-06-25 20.50 21.73 20.50 21.73 0.0M
2025-06-24 21.50 21.50 20.70 20.70 0.0M
2025-06-23 21.63 21.70 20.20 21.50 0.0M
2025-06-20 21.50 22.20 21.17 21.21 0.0M
2025-06-19 23.17 24.24 22.25 22.28 0.1M
2025-06-18 23.92 23.92 23.00 23.38 0.0M
2025-06-17 23.99 24.35 22.80 22.93 0.0M
2025-06-16 21.50 25.20 20.79 23.53 0.1M
2025-06-13 21.00 22.50 21.00 21.56 0.0M
2025-06-12 21.89 22.05 20.50 20.71 0.0M
2025-06-11 21.45 22.30 20.35 21.72 0.0M
2025-06-10 20.50 21.80 20.34 21.23 0.0M
2025-06-09 20.35 20.75 20.05 20.26 0.0M
2025-06-06 20.49 20.49 20.00 20.02 0.0M
2025-06-05 20.49 20.49 20.30 20.49 0.0M
2025-06-04 20.25 20.41 19.95 20.10 0.0M
2025-06-03 20.51 20.63 20.35 20.39 0.0M
2025-06-02 21.25 21.25 20.08 20.89 0.0M
2025-05-30 21.89 21.89 20.60 21.11 0.0M
2025-05-29 22.00 22.00 21.17 21.46 0.0M
2025-05-28 19.25 23.08 19.23 21.61 0.1M
2025-05-27 19.27 19.45 19.21 19.24 0.0M
2025-05-26 19.41 19.44 18.67 19.29 0.0M
2025-05-23 19.10 19.45 19.10 19.45 0.0M
2025-05-22 19.40 19.59 19.07 19.07 0.0M
2025-05-21 19.10 19.68 19.10 19.33 0.0M
2025-05-20 19.45 19.55 19.10 19.10 0.0M
2025-05-19 19.20 19.90 19.20 19.56 0.0M
2025-05-16 19.55 20.04 19.19 19.24 0.0M
2025-05-15 18.50 20.00 18.36 19.40 0.0M
2025-05-14 18.80 18.88 18.35 18.49 0.0M
2025-05-13 18.21 18.90 18.21 18.52 0.0M
2025-05-12 17.75 18.99 17.75 18.48 0.0M
2025-05-09 17.25 17.59 16.90 17.29 0.0M
2025-05-08 17.95 18.30 17.50 17.51 0.0M
2025-05-07 17.00 19.50 16.60 17.61 0.0M
2025-05-06 17.99 18.24 17.04 17.05 0.0M
2025-05-05 18.50 18.50 17.68 17.99 0.0M
2025-05-02 18.70 18.70 17.70 17.80 0.0M
2025-04-30 19.00 19.34 17.65 18.00 0.0M
2025-04-29 18.40 20.80 18.23 19.25 0.0M
2025-04-28 18.70 18.70 18.00 18.03 0.0M
2025-04-25 19.10 20.27 18.09 18.29 0.0M
2025-04-24 20.35 20.63 19.89 19.95 0.0M
2025-04-23 19.81 20.61 19.65 19.85 0.0M
2025-04-22 19.35 20.39 19.10 20.04 0.0M
2025-04-21 19.55 19.98 19.00 19.35 0.1M
2025-04-17 19.00 20.50 18.75 19.19 0.0M
2025-04-16 18.00 19.80 17.90 18.98 0.0M
2025-04-15 18.05 18.14 17.54 17.55 0.0M
2025-04-11 18.24 18.26 17.50 17.51 0.0M
2025-04-09 17.00 18.30 16.50 17.87 0.0M
2025-04-08 17.39 17.59 17.11 17.24 0.0M
2025-04-07 17.29 17.29 16.05 17.11 0.0M
2025-04-04 19.80 19.80 17.06 17.29 0.0M
2025-04-03 17.30 18.50 17.06 18.22 0.0M
2025-04-02 17.07 17.60 16.00 17.05 0.0M
2025-04-01 16.10 16.98 15.88 16.74 0.0M
2025-03-28 15.80 16.25 15.27 15.49 0.0M
2025-03-27 17.00 17.09 15.25 15.85 0.0M
2025-03-26 17.34 17.40 16.88 16.94 0.0M
2025-03-25 18.50 18.50 16.25 17.09 0.0M
2025-03-24 17.20 18.33 16.57 18.02 0.0M
2025-03-21 16.66 17.00 16.00 16.67 0.0M
2025-03-20 17.20 17.40 16.50 16.57 0.1M
2025-03-19 16.24 16.62 15.69 16.55 0.0M
2025-03-18 15.08 15.59 14.72 15.11 0.0M
2025-03-17 16.50 16.60 14.85 15.12 0.0M
2025-03-13 16.90 16.90 15.70 15.90 0.0M
2025-03-12 17.06 17.13 16.50 16.51 0.0M
2025-03-11 17.11 17.47 16.70 16.81 0.0M
2025-03-10 18.58 18.58 17.60 17.94 0.0M
2025-03-07 18.33 18.58 18.25 18.36 0.0M
2025-03-06 17.65 18.28 17.65 18.01 0.0M
2025-03-05 17.40 17.72 17.02 17.53 0.0M
2025-03-04 17.19 17.36 16.73 16.99 0.0M
2025-03-03 18.50 18.50 16.40 16.96 0.0M
2025-02-28 18.68 18.68 17.70 18.10 0.0M
2025-02-27 19.50 20.60 18.09 18.45 0.0M
2025-02-25 19.99 20.42 19.99 19.99 0.0M
2025-02-24 20.39 21.40 19.23 20.04 0.1M
2025-02-21 19.42 20.35 19.42 20.03 0.0M
2025-02-20 19.59 20.20 19.32 19.80 0.0M
2025-02-19 18.50 19.80 18.50 19.75 0.0M
2025-02-18 18.59 18.79 18.35 18.50 0.0M
2025-02-17 19.51 19.99 18.83 19.04 0.0M
2025-02-14 21.65 21.65 19.50 20.45 0.0M
2025-02-13 22.99 22.99 21.31 21.65 0.0M
2025-02-12 21.86 22.16 19.96 21.00 0.0M
2025-02-11 22.51 23.22 21.00 21.86 0.0M
2025-02-10 24.47 24.47 22.35 22.92 0.0M
2025-02-07 24.15 24.15 23.20 24.01 0.0M
2025-02-06 23.60 23.91 23.50 23.51 0.0M
2025-02-05 22.35 23.50 22.35 23.27 0.0M
2025-02-04 22.70 22.82 22.35 22.58 0.0M
2025-02-03 21.87 23.75 21.87 22.46 0.0M
2025-02-01 22.67 22.68 22.07 22.62 0.0M
2025-01-31 22.00 22.23 21.48 22.23 0.0M
2025-01-30 21.59 21.59 21.14 21.18 0.0M
2025-01-29 21.20 21.20 20.74 20.74 0.0M
2025-01-28 21.90 21.90 19.99 20.42 0.0M
2025-01-27 21.70 22.02 21.04 21.04 0.0M
2025-01-24 23.18 23.18 22.06 22.14 0.0M
2025-01-23 22.14 22.94 22.14 22.56 0.0M
2025-01-22 22.80 23.01 22.20 22.70 0.0M
2025-01-21 23.49 23.49 22.89 23.10 0.0M
2025-01-20 23.55 23.67 23.03 23.03 0.0M
2025-01-17 23.35 23.35 23.35 23.35 0.0M
2025-01-16 23.24 23.60 23.05 23.08 0.0M
2025-01-15 23.50 23.50 22.51 22.90 0.0M
2025-01-14 22.59 23.98 22.01 22.90 0.0M
2025-01-13 22.51 23.20 22.41 22.85 0.0M
2025-01-10 23.61 23.92 22.91 23.57 0.0M
2025-01-09 24.70 24.70 23.50 23.83 0.0M
2025-01-08 25.00 25.00 23.91 24.36 0.0M
2025-01-07 25.00 25.00 24.43 24.76 0.0M
2025-01-06 25.10 25.43 24.13 24.15 0.0M
2025-01-03 25.90 25.90 24.80 25.39 0.0M
2025-01-02 25.20 25.47 25.02 25.41 0.0M
2025-01-01 24.90 25.28 24.75 24.99 0.0M