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
2024-12-31 24.90 25.31 24.40 24.61 0.0M
2024-12-30 25.20 25.50 24.50 25.17 0.0M
2024-12-27 25.83 25.83 25.20 25.44 0.0M
2024-12-26 25.55 26.30 24.51 26.09 0.0M
2024-12-23 25.65 25.65 25.25 25.50 0.0M
2024-12-20 25.79 25.99 25.45 25.87 0.0M
2024-12-19 25.20 25.88 25.20 25.75 0.0M
2024-12-18 26.30 26.30 25.20 26.14 0.0M
2024-12-17 26.45 26.45 26.05 26.30 0.0M
2024-12-16 26.10 26.14 26.10 26.12 0.0M
2024-12-13 26.00 26.33 25.50 26.10 0.0M
2024-12-12 26.01 26.50 26.01 26.02 0.0M
2024-12-11 26.30 27.00 26.02 26.51 0.0M
2024-12-10 26.39 26.39 25.20 26.00 0.0M
2024-12-09 26.60 26.84 26.00 26.39 0.0M
2024-12-06 26.50 26.50 25.83 26.48 0.0M
2024-12-05 26.87 26.87 25.51 25.84 0.0M
2024-12-04 25.64 26.60 25.64 26.32 0.0M
2024-12-03 24.91 25.65 24.91 25.64 0.0M
2024-12-02 25.55 26.00 25.10 25.17 0.0M
2024-11-29 26.00 26.40 25.80 25.84 0.0M
2024-11-28 27.15 27.15 25.84 26.00 0.0M
2024-11-27 27.00 27.20 26.47 27.20 0.0M
2024-11-26 25.60 26.47 25.35 26.47 0.0M
2024-11-25 25.00 26.09 25.00 25.24 0.0M
2024-11-22 25.20 25.30 24.61 24.85 0.0M
2024-11-21 24.40 24.90 24.30 24.80 0.0M
2024-11-19 24.21 25.59 24.21 24.86 0.0M
2024-11-18 25.57 25.57 24.23 24.90 0.0M
2024-11-14 24.71 25.60 24.57 25.50 0.0M
2024-11-13 25.80 25.85 25.00 25.66 0.0M
2024-11-12 26.40 26.40 25.30 25.33 0.0M
2024-11-11 27.60 27.60 26.10 26.11 0.0M
2024-11-08 27.00 27.50 26.70 27.40 0.0M
2024-11-07 27.51 27.75 27.30 27.50 0.0M
2024-11-06 27.30 27.88 26.32 27.51 0.0M
2024-11-05 26.56 27.40 26.56 26.56 0.0M
2024-11-04 27.45 27.77 26.20 27.47 0.0M
2024-11-01 26.65 27.30 26.00 27.02 0.0M
2024-10-31 26.57 26.79 26.25 26.41 0.0M
2024-10-30 26.73 26.73 26.10 26.50 0.0M
2024-10-28 25.45 25.73 25.45 25.73 0.0M
2024-10-25 26.46 27.00 25.70 25.78 0.0M
2024-10-24 27.40 27.40 26.66 27.00 0.0M
2024-10-23 25.86 27.54 25.86 26.80 0.0M
2024-10-22 26.55 27.40 26.17 26.23 0.0M
2024-10-21 28.79 28.79 27.40 27.54 0.0M
2024-10-18 29.50 29.50 28.05 28.80 0.0M
2024-10-17 27.51 28.90 27.05 28.88 0.0M
2024-10-16 28.38 28.38 27.60 27.81 0.0M
2024-10-15 27.97 28.29 27.20 28.17 0.0M
2024-10-14 28.70 29.47 28.06 28.06 0.0M
2024-10-11 29.90 29.96 28.51 29.53 0.0M
2024-10-10 28.50 29.99 28.50 29.96 0.0M
2024-10-09 30.00 30.80 29.00 29.09 0.0M
2024-10-08 28.60 29.75 27.50 29.67 0.0M
2024-10-07 32.20 32.47 28.21 28.69 0.0M
2024-10-04 32.37 33.23 30.80 30.96 0.1M
2024-10-03 33.01 35.90 32.45 33.31 0.1M
2024-10-01 33.00 36.70 33.00 34.32 0.2M
2024-09-30 34.10 34.59 31.80 32.38 0.1M
2024-09-27 35.49 35.95 32.36 33.43 0.1M
2024-09-26 32.50 36.43 31.91 35.09 0.3M
2024-09-25 31.01 31.65 31.00 31.28 0.0M
2024-09-24 31.70 32.33 31.09 31.38 0.0M
2024-09-23 30.24 31.78 29.95 31.29 0.0M
2024-09-20 29.36 30.50 29.30 29.65 0.0M
2024-09-19 29.50 31.30 29.06 29.36 0.0M
2024-09-18 30.65 31.54 29.46 30.01 0.0M
2024-09-17 33.16 33.16 31.07 31.28 0.0M
2024-09-16 32.80 34.19 31.82 32.51 0.0M
2024-09-13 34.42 34.45 31.80 32.07 0.0M
2024-09-12 35.05 35.85 34.00 34.16 0.0M
2024-09-11 34.00 35.52 33.20 34.36 0.0M
2024-09-10 31.05 36.50 31.01 33.87 0.2M
2024-09-09 31.60 32.30 30.80 30.87 0.0M
2024-09-06 31.40 32.50 29.71 31.58 0.1M
2024-09-05 30.91 31.89 29.85 30.85 0.0M
2024-09-04 31.00 33.05 30.18 30.41 0.1M
2024-09-03 26.10 31.58 26.10 30.74 0.2M
2024-09-02 26.10 26.85 26.10 26.32 0.0M
2024-08-30 26.95 27.18 26.40 26.61 0.0M
2024-08-29 27.13 27.40 26.16 26.51 0.0M
2024-08-28 27.20 27.50 26.76 27.07 0.0M
2024-08-27 28.50 28.50 26.97 27.12 0.0M
2024-08-26 26.51 28.10 26.51 27.61 0.0M
2024-08-23 26.89 27.99 26.89 27.05 0.0M
2024-08-22 27.21 27.50 27.00 27.44 0.0M
2024-08-21 26.50 28.48 25.96 26.73 0.1M
2024-08-20 26.05 26.30 25.99 26.30 0.0M
2024-08-19 26.30 26.30 25.65 25.89 0.0M
2024-08-16 25.59 26.13 25.56 25.91 0.0M
2024-08-14 26.42 26.42 24.00 25.09 0.0M
2024-08-13 26.50 26.50 25.90 25.90 0.0M
2024-08-12 26.20 27.20 25.23 26.46 0.0M
2024-08-09 26.32 26.55 25.35 25.69 0.0M
2024-08-08 25.77 27.30 25.40 26.34 0.0M
2024-08-07 25.39 25.94 25.00 25.07 0.0M
2024-08-06 24.40 25.49 24.40 24.66 0.0M
2024-08-05 25.05 25.59 24.75 24.90 0.0M
2024-08-02 26.15 26.15 25.39 25.75 0.0M
2024-08-01 26.70 26.70 25.92 26.07 0.0M
2024-07-31 26.40 26.40 26.05 26.27 0.0M
2024-07-30 25.88 26.34 25.88 26.06 0.0M
2024-07-29 25.96 26.40 25.67 25.70 0.0M
2024-07-26 25.50 26.25 25.18 25.99 0.1M
2024-07-25 25.50 25.73 25.11 25.18 0.0M
2024-07-24 25.00 25.50 24.91 25.12 0.0M
2024-07-23 25.01 25.75 25.01 25.40 0.0M
2024-07-22 25.72 25.72 25.15 25.29 0.0M
2024-07-19 24.80 26.29 24.60 24.61 0.0M
2024-07-18 26.80 26.80 25.21 25.53 0.0M
2024-07-16 26.78 26.80 25.79 26.11 0.0M
2024-07-15 27.70 27.70 25.98 26.12 0.0M
2024-07-12 26.01 27.58 25.67 26.75 0.0M
2024-07-11 26.17 26.27 25.50 25.68 0.0M
2024-07-10 26.80 26.80 25.77 26.14 0.0M
2024-07-09 25.26 26.70 25.26 26.21 0.0M
2024-07-08 25.90 26.33 25.70 25.78 0.0M
2024-07-05 26.00 26.10 25.72 25.90 0.0M
2024-07-04 24.60 26.30 24.60 25.91 0.0M
2024-07-03 25.23 25.74 24.76 25.00 0.0M
2024-07-02 26.20 26.24 24.90 25.08 0.0M
2024-07-01 27.19 27.19 25.67 26.10 0.0M
2024-06-28 26.51 27.19 26.30 26.72 0.0M
2024-06-27 28.00 28.00 26.65 26.73 0.0M
2024-06-26 27.88 28.90 26.91 27.48 0.0M
2024-06-25 26.30 28.05 26.22 27.43 0.0M
2024-06-24 26.30 26.87 25.26 25.50 0.0M
2024-06-21 26.19 26.19 25.76 26.00 0.0M
2024-06-20 26.30 26.30 25.50 25.74 0.0M
2024-06-19 26.15 26.15 25.61 25.93 0.0M
2024-06-18 26.50 26.50 25.75 26.01 0.0M
2024-06-14 26.80 26.80 25.62 26.19 0.0M
2024-06-13 26.49 26.99 24.90 26.04 0.1M
2024-06-12 26.78 26.78 25.01 25.17 0.0M
2024-06-11 25.61 26.49 24.70 26.27 0.0M
2024-06-10 26.51 26.85 25.35 25.80 0.0M
2024-06-07 25.08 25.36 24.36 25.28 0.0M
2024-06-06 23.90 24.60 23.90 24.59 0.0M
2024-06-05 23.45 23.45 23.43 23.43 0.0M
2024-06-04 23.65 23.85 23.43 23.44 0.0M
2024-06-03 25.49 25.49 23.90 24.66 0.0M
2024-05-31 24.50 25.43 24.50 24.82 0.0M
2024-05-30 26.40 26.40 25.78 25.78 0.0M
2024-05-29 27.25 27.25 26.80 27.13 0.0M
2024-05-28 27.01 27.50 27.01 27.25 0.0M
2024-05-27 26.33 27.50 26.33 27.30 0.0M
2024-05-24 27.79 27.79 26.75 26.87 0.0M
2024-05-23 27.69 28.40 26.85 27.47 0.0M
2024-05-22 27.87 27.87 27.05 27.05 0.0M
2024-05-21 28.39 28.39 27.00 27.60 0.0M
2024-05-18 28.50 28.50 28.00 28.40 0.0M
2024-05-17 28.00 28.00 28.00 28.00 0.0M
2024-05-16 28.69 28.69 27.80 28.00 0.0M
2024-05-15 28.44 28.90 28.00 28.00 0.0M
2024-05-14 27.70 28.29 27.50 28.25 0.0M
2024-05-13 28.20 28.99 27.50 27.89 0.0M
2024-05-10 27.80 28.48 27.50 28.00 0.0M
2024-05-09 29.90 29.90 27.55 28.03 0.0M
2024-05-08 29.00 29.32 28.00 28.49 0.0M
2024-05-07 30.10 30.10 28.85 29.37 0.0M
2024-05-06 31.00 31.00 29.65 29.84 0.0M
2024-05-03 31.00 31.00 29.20 30.69 0.0M
2024-05-02 31.30 31.30 29.90 30.33 0.0M
2024-04-30 30.26 31.25 30.00 31.25 0.0M
2024-04-29 31.10 31.10 30.15 30.76 0.0M
2024-04-26 30.95 30.95 30.20 30.60 0.0M
2024-04-25 30.98 31.18 30.20 30.88 0.0M
2024-04-24 31.60 31.60 30.02 30.65 0.0M
2024-04-23 30.70 31.30 30.50 30.87 0.0M
2024-04-22 32.40 32.40 30.05 30.75 0.0M
2024-04-19 32.50 32.50 31.00 31.15 0.0M
2024-04-18 31.55 33.45 31.55 31.95 0.0M
2024-04-16 31.50 33.10 31.11 32.05 0.0M
2024-04-15 32.30 33.50 32.30 32.30 0.0M
2024-04-12 33.80 34.30 33.02 33.99 0.0M
2024-04-10 32.99 33.95 32.70 33.00 0.0M
2024-04-09 35.70 35.70 33.60 33.83 0.0M
2024-04-08 35.55 35.58 34.65 35.00 0.0M
2024-04-05 32.85 33.89 32.50 33.89 0.0M
2024-04-04 33.00 33.00 32.00 32.28 0.0M
2024-04-03 31.60 32.45 31.00 32.40 0.0M
2024-04-02 30.42 31.78 30.40 31.64 0.0M
2024-04-01 29.26 31.08 29.01 31.04 0.0M
2024-03-28 29.05 30.95 28.75 29.60 0.0M
2024-03-27 30.60 32.00 30.10 30.25 0.0M
2024-03-26 31.50 32.30 31.50 31.51 0.0M
2024-03-22 31.42 31.50 30.25 31.50 0.0M
2024-03-21 30.20 31.00 29.71 31.00 0.0M
2024-03-20 31.00 32.00 29.52 29.54 0.0M
2024-03-19 30.85 32.43 30.50 31.07 0.0M
2024-03-18 31.30 31.90 30.50 30.89 0.0M
2024-03-15 31.10 32.76 30.20 31.87 0.0M
2024-03-14 28.88 31.90 28.88 31.20 0.0M
2024-03-13 32.00 32.00 30.36 30.40 0.0M
2024-03-12 33.61 33.61 31.94 31.95 0.0M
2024-03-11 35.00 35.00 33.62 33.62 0.0M
2024-03-07 37.00 37.00 35.10 35.38 0.0M
2024-03-06 38.80 39.77 36.62 36.92 0.0M
2024-03-05 40.00 42.14 37.87 38.54 0.1M
2024-03-04 42.00 42.00 39.41 40.20 0.1M
2024-03-02 41.40 41.61 38.60 40.76 0.0M
2024-03-01 36.10 39.69 36.10 39.63 0.1M
2024-02-29 34.51 36.46 34.50 36.09 0.0M
2024-02-28 37.50 37.59 35.70 36.06 0.0M
2024-02-27 37.94 38.95 36.00 36.77 0.1M
2024-02-26 38.01 38.75 36.30 36.58 0.1M
2024-02-23 35.27 38.07 34.88 38.00 0.1M
2024-02-22 34.81 35.78 33.98 34.61 0.0M
2024-02-21 36.00 37.45 35.36 35.53 0.1M
2024-02-20 33.86 36.75 33.86 35.55 0.0M
2024-02-19 34.97 36.50 34.55 34.79 0.0M
2024-02-16 33.28 35.10 32.50 34.49 0.1M
2024-02-15 32.21 33.18 32.21 32.63 0.0M
2024-02-14 30.76 33.25 30.76 32.38 0.0M
2024-02-13 34.00 34.23 30.82 31.39 0.0M
2024-02-12 35.79 35.79 32.95 33.25 0.1M
2024-02-09 36.39 36.90 33.69 34.24 0.0M
2024-02-08 37.65 37.65 35.60 35.68 0.0M
2024-02-07 35.52 37.03 34.60 36.49 0.1M
2024-02-06 34.00 35.43 33.27 34.82 0.1M
2024-02-05 34.31 35.53 32.81 33.84 0.0M
2024-02-02 35.51 37.53 34.79 34.88 0.0M
2024-02-01 37.20 37.44 35.11 35.99 0.0M
2024-01-31 36.50 37.50 35.35 35.64 0.1M
2024-01-30 33.59 36.05 33.05 35.88 0.2M
2024-01-29 33.11 33.78 32.67 32.82 0.0M
2024-01-25 30.98 34.07 30.98 32.44 0.1M
2024-01-24 30.51 32.00 30.51 30.98 0.0M
2024-01-23 34.50 34.50 30.11 30.73 0.1M
2024-01-20 31.84 33.88 31.56 32.25 0.0M
2024-01-19 33.12 33.18 32.40 32.49 0.0M
2024-01-18 32.99 33.10 31.20 32.50 0.0M
2024-01-17 32.42 34.00 31.75 32.34 0.0M
2024-01-16 35.19 35.19 31.77 32.59 0.1M
2024-01-15 30.36 32.73 30.36 32.73 0.1M
2024-01-12 30.17 30.65 29.00 29.76 0.0M
2024-01-11 30.52 30.60 29.26 29.38 0.0M
2024-01-10 30.13 30.67 29.74 29.77 0.0M
2024-01-09 30.00 30.89 29.67 30.21 0.0M
2024-01-08 28.18 30.60 28.18 29.92 0.0M
2024-01-05 28.39 28.54 27.99 28.22 0.0M
2024-01-04 28.21 29.40 27.02 28.08 0.0M
2024-01-03 29.12 29.34 28.50 28.79 0.0M
2024-01-02 28.56 29.59 28.56 29.42 0.0M
2024-01-01 28.67 29.20 28.00 29.14 0.0M