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
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
2022-12-30 25.85 26.30 25.10 25.65 0.0M
2022-12-29 25.80 26.30 25.50 25.65 0.0M
2022-12-28 23.50 26.00 23.50 25.80 0.0M
2022-12-27 24.20 24.20 23.55 24.00 0.0M
2022-12-26 22.00 23.75 20.85 23.40 0.0M
2022-12-23 23.45 23.60 21.70 21.85 0.0M
2022-12-22 24.85 25.50 23.10 23.75 0.1M
2022-12-21 27.70 28.30 25.20 25.45 0.0M
2022-12-20 27.15 27.75 26.70 27.45 0.0M
2022-12-19 26.75 27.90 26.65 27.00 0.0M
2022-12-16 27.30 27.30 25.65 26.80 0.0M
2022-12-15 26.20 27.40 25.40 26.55 0.0M
2022-12-14 24.80 26.00 24.80 25.45 0.0M
2022-12-13 26.30 26.30 24.95 25.20 0.0M
2022-12-12 24.60 26.00 24.10 25.90 0.0M
2022-12-09 25.40 25.65 23.35 24.10 0.0M
2022-12-08 25.75 25.90 25.25 25.30 0.0M
2022-12-07 27.75 27.75 25.30 25.55 0.0M
2022-12-06 26.50 26.75 25.50 26.40 0.0M
2022-12-05 25.30 27.55 25.30 26.35 0.1M
2022-12-02 24.85 26.40 24.05 26.10 0.1M
2022-12-01 24.75 24.75 23.15 24.00 0.0M
2022-11-30 25.35 25.35 23.60 23.85 0.0M
2022-11-29 23.10 24.55 23.10 24.25 0.0M
2022-11-28 24.45 24.45 22.85 23.75 0.0M
2022-11-25 24.40 25.35 23.70 24.15 0.0M
2022-11-24 24.75 25.65 24.20 24.95 0.0M
2022-11-23 23.00 25.65 23.00 25.25 0.1M
2022-11-22 24.70 24.70 22.65 23.35 0.1M
2022-11-21 25.65 27.00 24.75 24.75 0.0M
2022-11-18 26.65 29.35 26.30 27.50 0.2M
2022-11-17 23.45 26.70 22.25 26.05 0.4M
2022-11-16 21.20 23.15 21.20 22.50 0.1M
2022-11-15 18.65 21.65 18.30 21.10 0.1M
2022-11-14 19.00 20.50 18.00 18.75 0.0M
2022-11-11 19.45 19.45 19.10 19.20 0.0M
2022-11-10 20.70 20.70 19.20 19.45 0.0M
2022-11-09 19.60 19.90 19.40 19.70 0.0M
2022-11-07 19.55 19.90 19.50 19.60 0.0M
2022-11-04 20.20 20.25 19.65 19.80 0.0M
2022-11-03 20.70 20.70 19.75 19.80 0.0M
2022-11-02 20.15 20.15 19.75 20.15 0.0M
2022-11-01 19.95 20.15 19.50 19.65 0.0M
2022-10-31 20.15 20.15 19.60 19.85 0.0M
2022-10-28 20.30 20.35 19.70 20.00 0.0M
2022-10-27 19.75 20.35 19.75 20.15 0.0M
2022-10-25 20.75 20.80 20.10 20.20 0.0M
2022-10-24 20.35 22.70 20.20 20.40 0.0M
2022-10-21 20.90 20.95 19.80 20.25 0.0M
2022-10-20 20.30 20.95 20.00 20.65 0.0M
2022-10-19 20.75 20.95 20.20 20.30 0.0M
2022-10-18 20.25 21.40 20.10 20.35 0.0M
2022-10-17 21.90 21.90 20.60 20.60 0.0M
2022-10-14 22.80 23.35 21.50 21.65 0.0M
2022-10-13 21.00 23.30 21.00 22.75 0.1M
2022-10-12 21.00 21.80 20.25 21.35 0.1M
2022-10-11 20.70 20.75 19.50 20.30 0.0M
2022-10-10 19.30 21.15 19.30 20.20 0.0M
2022-10-07 19.70 19.80 19.05 19.65 0.0M
2022-10-06 18.40 19.70 18.40 19.65 0.0M
2022-10-04 18.95 19.10 18.55 18.75 0.0M
2022-10-03 19.55 19.55 17.80 18.50 0.0M
2022-09-30 19.15 19.55 18.85 19.20 0.0M
2022-09-29 19.30 20.00 19.00 19.20 0.0M
2022-09-28 19.25 19.95 18.55 19.10 0.0M
2022-09-27 19.65 20.50 19.55 19.75 0.0M
2022-09-26 19.70 19.85 19.20 19.65 0.0M
2022-09-23 21.45 21.90 20.00 20.15 0.0M
2022-09-22 18.90 21.00 18.85 20.85 0.0M
2022-09-21 19.65 19.65 19.20 19.20 0.0M
2022-09-20 19.30 20.00 19.05 19.35 0.0M
2022-09-19 19.35 19.40 19.20 19.25 0.0M
2022-09-16 19.90 20.00 19.50 19.50 0.0M
2022-09-15 20.85 20.85 19.50 19.95 0.0M
2022-09-14 19.50 21.00 19.50 20.20 0.0M
2022-09-13 19.10 19.70 18.80 19.10 0.0M
2022-09-12 20.00 20.00 18.65 18.95 0.0M
2022-09-09 19.35 20.00 19.35 19.65 0.0M
2022-09-08 20.00 20.10 19.55 19.65 0.0M
2022-09-07 20.70 20.70 19.40 19.95 0.0M
2022-09-06 20.40 20.70 19.50 20.00 0.0M
2022-09-05 19.30 20.50 19.30 19.95 0.0M
2022-09-02 19.00 19.40 18.80 19.10 0.0M
2022-09-01 18.70 19.25 18.40 18.75 0.0M
2022-08-30 18.40 18.85 17.75 18.75 0.0M
2022-08-29 17.95 18.40 17.25 17.85 0.0M
2022-08-26 17.75 18.00 17.75 18.00 0.0M
2022-08-25 18.10 18.35 17.90 18.05 0.0M
2022-08-24 18.25 18.50 17.95 18.15 0.0M
2022-08-23 18.60 18.60 17.80 17.80 0.0M
2022-08-22 17.75 18.70 17.10 18.00 0.0M
2022-08-19 18.50 18.50 17.50 17.60 0.0M
2022-08-18 17.45 18.75 17.25 17.90 0.0M
2022-08-17 17.15 17.60 17.00 17.20 0.0M
2022-08-16 17.30 17.50 17.10 17.25 0.0M
2022-08-12 17.40 17.85 17.05 17.25 0.0M
2022-08-11 17.80 17.80 17.35 17.65 0.0M
2022-08-10 17.40 17.95 17.05 17.60 0.0M
2022-08-08 17.85 17.90 17.30 17.80 0.0M
2022-08-05 17.80 18.00 17.50 17.70 0.0M
2022-08-04 17.95 18.15 17.50 17.65 0.0M
2022-08-03 17.85 18.20 17.50 17.80 0.0M
2022-08-02 17.85 18.00 17.55 17.65 0.0M
2022-08-01 17.85 18.30 17.25 17.65 0.0M
2022-07-29 18.15 18.40 17.60 17.85 0.0M
2022-07-28 17.50 18.30 17.50 17.90 0.0M
2022-07-27 17.80 17.80 17.15 17.55 0.0M
2022-07-26 16.75 17.40 16.15 17.40 0.0M
2022-07-25 16.45 16.75 16.40 16.60 0.0M
2022-07-22 16.75 16.75 16.40 16.50 0.0M
2022-07-21 16.60 16.75 16.00 16.70 0.0M
2022-07-20 16.50 16.75 16.20 16.35 0.0M
2022-07-19 15.55 16.45 15.45 16.45 0.0M
2022-07-18 15.65 16.05 15.45 15.70 0.0M
2022-07-15 15.55 15.65 15.45 15.50 0.0M
2022-07-14 15.35 15.55 15.35 15.40 0.0M
2022-07-13 15.60 15.75 15.40 15.50 0.0M
2022-07-12 15.50 15.70 15.10 15.60 0.0M
2022-07-11 15.70 15.70 15.15 15.35 0.0M
2022-07-08 15.40 15.85 15.35 15.55 0.0M
2022-07-07 15.15 15.70 15.05 15.60 0.0M
2022-07-06 15.30 15.45 15.00 15.20 0.0M
2022-07-05 14.90 15.35 14.80 15.15 0.0M
2022-07-04 14.85 15.05 14.45 14.90 0.0M
2022-07-01 15.30 15.30 14.90 15.00 0.0M
2022-06-30 15.20 15.40 15.10 15.20 0.0M
2022-06-29 15.20 15.25 15.10 15.10 0.0M
2022-06-28 15.20 15.45 15.05 15.40 0.0M
2022-06-27 15.00 15.50 15.00 15.40 0.0M
2022-06-24 14.00 15.00 14.00 15.00 0.0M
2022-06-23 14.50 14.65 14.20 14.30 0.0M
2022-06-22 15.10 15.10 14.60 14.65 0.0M
2022-06-21 14.40 15.20 14.35 15.20 0.0M
2022-06-20 15.35 15.35 14.45 14.50 0.0M
2022-06-17 14.85 15.40 14.65 15.20 0.0M
2022-06-16 16.05 16.05 15.10 15.20 0.0M
2022-06-15 16.00 16.80 15.80 15.85 0.0M
2022-06-14 16.40 16.55 16.40 16.40 0.0M
2022-06-13 16.35 16.70 16.35 16.35 0.0M
2022-06-10 16.80 17.30 16.40 17.20 0.0M
2022-06-09 17.15 17.35 17.05 17.25 0.0M
2022-06-08 17.15 17.30 17.10 17.30 0.0M
2022-06-07 17.50 17.50 17.30 17.30 0.0M
2022-06-06 17.30 17.65 17.20 17.50 0.0M
2022-06-03 17.65 17.75 17.35 17.70 0.0M
2022-06-02 18.00 18.00 17.30 17.35 0.0M
2022-06-01 17.90 18.15 17.10 18.00 0.0M
2022-05-31 17.65 17.90 17.10 17.85 0.0M
2022-05-30 16.00 17.15 16.00 17.10 0.0M
2022-05-27 17.40 17.40 16.25 16.35 0.0M
2022-05-26 17.45 17.45 17.05 17.05 0.0M
2022-05-25 18.05 18.05 16.80 17.10 0.0M
2022-05-24 18.30 18.30 17.55 17.60 0.0M
2022-05-23 17.80 18.35 17.70 18.35 0.0M
2022-05-20 17.50 17.95 17.00 17.50 0.0M
2022-05-19 17.95 17.95 17.25 17.70 0.0M
2022-05-18 17.80 18.00 17.80 18.00 0.0M
2022-05-17 17.35 17.35 17.35 17.35 0.0M
2022-05-16 17.00 17.50 16.80 17.00 0.0M
2022-05-13 16.90 17.40 16.25 16.70 0.0M
2022-05-12 17.15 17.15 16.60 16.60 0.0M
2022-05-11 18.00 18.10 17.10 17.40 0.0M
2022-05-10 18.40 18.40 17.80 18.00 0.0M
2022-05-09 19.10 19.20 18.40 18.45 0.0M
2022-05-06 18.50 19.60 18.30 18.85 0.0M
2022-05-05 19.45 19.60 19.20 19.25 0.0M
2022-05-04 20.00 20.25 18.70 19.10 0.0M
2022-05-02 19.75 20.25 19.25 19.50 0.0M
2022-04-29 20.00 20.50 19.80 20.00 0.0M
2022-04-28 20.40 20.65 19.75 19.80 0.0M
2022-04-27 20.00 20.40 20.00 20.00 0.0M
2022-04-26 20.70 20.70 19.70 20.00 0.0M
2022-04-25 20.75 20.90 20.00 20.00 0.0M
2022-04-22 21.10 21.10 20.00 20.75 0.0M
2022-04-21 20.30 21.10 19.95 20.90 0.0M
2022-04-20 20.95 21.35 20.75 20.95 0.0M
2022-04-19 20.50 21.00 20.00 20.45 0.0M
2022-04-18 20.75 21.45 19.50 20.25 0.0M
2022-04-13 21.75 22.50 21.70 21.70 0.0M
2022-04-12 22.15 22.70 21.60 22.05 0.0M
2022-04-11 23.30 24.00 22.55 22.65 0.1M
2022-04-08 21.05 23.50 20.25 23.20 0.1M
2022-04-07 21.90 22.30 20.70 20.95 0.0M
2022-04-06 20.75 22.80 20.75 21.50 0.1M
2022-04-05 19.80 22.05 18.80 21.30 0.1M
2022-04-04 18.00 19.15 18.00 18.80 0.0M
2022-04-01 18.05 18.40 17.90 18.00 0.0M
2022-03-31 17.95 18.00 17.40 17.75 0.0M
2022-03-30 18.05 18.10 17.30 17.75 0.0M
2022-03-29 18.30 18.75 17.65 17.80 0.1M
2022-03-28 18.75 19.00 17.90 18.20 0.0M
2022-03-25 18.90 18.90 18.60 18.70 0.0M
2022-03-24 19.10 19.15 18.70 18.80 0.0M
2022-03-23 19.00 19.70 19.00 19.00 0.0M
2022-03-22 19.75 20.35 19.35 19.55 0.0M
2022-03-21 20.80 21.30 19.15 19.90 0.1M
2022-03-17 17.65 20.90 17.45 20.05 0.0M
2022-03-16 17.15 18.00 17.00 17.50 0.0M
2022-03-15 18.00 18.25 17.10 17.40 0.0M
2022-03-14 17.90 18.15 17.45 17.60 0.0M
2022-03-11 17.90 18.30 17.50 17.75 0.0M
2022-03-10 17.70 18.15 17.30 17.55 0.0M
2022-03-09 17.25 17.80 17.20 17.65 0.0M
2022-03-08 16.85 17.20 16.80 16.90 0.0M
2022-03-07 16.80 17.05 16.60 16.85 0.0M
2022-03-04 17.65 17.80 17.00 17.20 0.0M
2022-03-03 18.05 18.05 17.50 17.65 0.0M
2022-03-02 19.35 19.35 17.05 17.25 0.0M
2022-02-28 17.00 17.50 16.75 17.30 0.0M
2022-02-25 17.35 17.90 16.40 17.00 0.0M
2022-02-24 19.00 19.00 16.00 16.55 0.0M
2022-02-23 18.00 19.80 18.00 19.05 0.0M
2022-02-22 16.25 18.45 16.25 17.95 0.0M
2022-02-21 19.00 19.25 18.70 18.85 0.0M
2022-02-18 19.55 19.90 18.60 19.05 0.0M
2022-02-17 20.45 20.50 19.65 19.80 0.0M
2022-02-16 19.75 20.70 19.35 19.90 0.0M
2022-02-15 19.40 19.85 18.00 19.30 0.0M
2022-02-14 20.40 20.80 19.20 19.35 0.1M
2022-02-11 21.45 21.60 20.80 21.00 0.0M
2022-02-10 23.20 23.20 21.60 21.75 0.0M
2022-02-09 23.80 23.80 22.55 22.70 0.1M
2022-02-08 24.30 25.20 22.20 22.90 0.2M
2022-02-07 20.20 24.30 20.20 24.30 0.5M
2022-02-04 20.15 20.75 19.80 20.25 0.0M
2022-02-03 19.85 20.45 19.60 20.15 0.0M
2022-02-02 19.00 20.20 19.00 19.60 0.0M
2022-02-01 19.75 19.80 19.50 19.55 0.0M
2022-01-31 20.25 21.00 19.20 19.50 0.0M
2022-01-28 20.40 20.55 19.20 19.35 0.0M
2022-01-27 19.75 20.30 18.80 20.10 0.0M
2022-01-25 19.70 20.40 18.30 19.95 0.0M
2022-01-24 20.35 21.10 18.95 19.25 0.1M
2022-01-21 21.00 22.45 20.35 20.85 0.0M
2022-01-20 21.70 21.70 21.00 21.25 0.0M
2022-01-19 21.50 22.10 20.95 21.85 0.1M
2022-01-18 20.55 22.20 20.00 21.45 0.2M
2022-01-17 21.00 21.00 20.00 20.20 0.0M
2022-01-14 19.45 20.20 19.35 19.95 0.0M
2022-01-13 20.40 20.45 19.45 19.45 0.0M
2022-01-12 19.25 21.05 19.25 19.80 0.1M
2022-01-11 22.00 22.00 19.90 20.15 0.1M
2022-01-10 19.95 21.20 19.95 21.20 0.2M
2022-01-07 18.45 20.25 18.35 19.30 0.1M
2022-01-06 18.25 18.65 17.85 18.50 0.0M
2022-01-05 18.40 18.80 18.20 18.45 0.0M
2022-01-04 19.60 19.60 18.30 18.45 0.0M
2022-01-03 18.75 19.45 18.55 18.75 0.1M