Arihant Superstructures Ltd

ARIS
🏛️ 印度 →
393.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 401.85 401.85 401.85 401.85 0.1K
09:15 406.65 406.65 406.65 406.65 0.0K
09:16 404.65 404.65 403.00 403.50 0.2K
09:17 403.00 403.05 403.00 403.05 0.2K
09:20 403.20 403.20 403.20 403.20 0.0K
09:21 403.50 403.50 403.50 403.50 0.1K
09:22 403.00 403.00 402.90 402.90 0.0K
09:23 402.80 403.60 402.05 403.60 1.7K
09:24 404.05 405.25 404.05 405.20 0.1K
09:25 405.50 406.35 405.50 406.35 0.2K
09:26 406.70 407.35 406.70 407.35 0.1K
09:27 407.35 407.90 407.30 407.90 0.5K
09:28 408.05 408.05 406.15 406.70 1.0K
09:29 406.85 407.25 406.80 407.15 0.4K
09:30 407.00 407.00 405.90 405.90 1.0K
09:31 405.55 405.55 405.10 405.10 0.5K
09:32 404.90 404.90 404.90 404.90 0.1K
09:42 404.00 404.00 404.00 404.00 0.5K
09:59 403.25 403.25 403.25 403.25 0.5K
10:23 404.85 404.85 404.85 404.85 0.0K
11:28 403.55 403.75 403.55 403.75 0.0K
11:42 403.55 403.55 403.55 403.55 0.0K
12:20 403.70 403.70 403.70 403.70 0.0K
12:30 402.85 402.85 402.85 402.85 0.1K
12:40 402.45 402.45 402.45 402.45 0.1K
13:36 402.00 403.20 402.00 403.20 1.8K
13:37 402.05 402.05 402.05 402.05 0.0K
13:54 401.90 401.90 401.85 401.85 0.8K
13:55 401.10 401.10 400.90 400.90 0.1K
13:56 400.70 400.70 400.25 400.25 0.1K
13:57 400.20 400.20 399.45 399.45 0.0K
13:58 399.35 399.35 398.75 398.75 0.1K
13:59 398.65 398.65 397.95 397.95 0.0K
14:00 397.90 405.00 397.70 402.00 1.8K
14:01 399.95 400.40 398.35 400.35 0.7K
14:02 400.35 403.45 400.15 403.45 0.6K
14:03 403.60 406.00 403.60 406.00 0.1K
14:04 404.45 404.45 400.90 400.90 0.9K
14:33 400.35 400.35 400.00 400.00 2.0K
14:34 396.00 399.00 396.00 399.00 4.9K
14:35 400.95 402.50 398.35 399.25 1.6K
14:36 397.00 399.95 397.00 398.85 4.5K
14:37 398.40 398.40 397.55 397.55 0.0K
14:41 397.35 397.35 397.35 397.35 0.0K
14:44 397.85 397.85 397.85 397.85 0.0K
14:45 397.25 397.25 397.25 397.25 0.0K
14:47 397.25 397.25 397.25 397.25 0.0K
14:48 397.60 397.60 397.60 397.60 0.0K
14:50 397.25 397.25 397.25 397.25 0.0K
14:51 397.25 397.25 397.25 397.25 0.0K
14:52 397.25 397.25 397.25 397.25 0.0K
14:53 397.25 397.25 397.25 397.25 0.0K
14:54 397.25 397.25 396.15 396.65 0.0K
14:55 396.35 399.40 396.20 399.40 0.6K
14:56 398.00 398.90 398.00 398.90 0.5K
14:57 397.75 397.75 396.30 396.30 0.1K
14:58 396.15 399.15 396.10 397.15 0.8K
14:59 397.75 397.75 396.00 397.00 0.1K
15:00 398.25 398.80 397.00 397.00 0.2K
15:02 397.20 397.20 397.20 397.20 0.0K
15:05 397.20 398.35 397.20 398.35 0.0K
15:07 398.30 398.35 398.30 398.35 0.0K
15:08 397.25 398.35 397.25 398.35 0.0K
15:09 398.35 398.35 398.35 398.35 0.0K
15:11 398.50 398.50 398.50 398.50 0.0K
15:12 397.20 397.20 397.20 397.20 0.0K
15:13 396.40 398.40 396.40 398.40 0.0K
15:15 398.40 398.40 398.40 398.40 0.0K
15:17 398.35 398.35 398.35 398.35 0.0K
15:18 398.35 398.35 398.35 398.35 0.0K
15:19 396.50 396.50 396.50 396.50 0.0K
15:20 396.50 396.50 396.00 396.00 0.2K
15:21 396.00 397.80 396.00 397.80 0.7K
15:22 397.30 397.30 397.30 397.30 0.2K
15:25 396.05 396.05 396.05 396.05 0.0K
15:26 396.15 398.05 396.15 397.00 0.3K
15:28 397.00 398.90 397.00 398.90 0.1K
15:29 396.00 399.50 396.00 397.10 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 401.10 404.90 390.20 393.60 0.1M
2025-09-26 401.85 408.25 396.00 397.10 0.0M
2025-09-25 402.00 409.40 400.85 405.90 0.0M
2025-09-24 404.65 409.40 399.00 404.00 0.0M
2025-09-23 406.10 411.70 397.30 403.40 0.2M
2025-09-22 396.00 411.90 396.00 406.75 0.0M
2025-09-19 416.40 416.40 398.10 405.60 0.1M
2025-09-18 408.95 415.15 402.25 412.20 0.1M
2025-09-17 400.10 412.80 400.10 409.05 0.0M
2025-09-16 407.85 407.90 396.85 400.25 0.0M
2025-09-15 405.60 413.20 391.20 400.70 0.0M
2025-09-12 408.50 413.45 400.00 401.15 0.0M
2025-09-11 390.00 415.45 387.95 404.35 0.0M
2025-09-10 400.00 400.00 388.00 392.50 0.0M
2025-09-09 397.70 400.00 386.20 396.25 0.0M
2025-09-08 390.70 399.90 385.15 392.25 0.0M
2025-09-05 393.05 395.00 385.85 394.90 0.0M
2025-09-04 392.00 395.15 389.90 392.80 0.0M
2025-09-03 392.30 398.50 387.65 395.65 0.0M
2025-09-02 402.90 402.90 395.70 397.40 0.0M
2025-09-01 407.05 408.20 395.05 398.90 0.0M
2025-08-29 397.25 411.95 397.20 405.45 0.0M
2025-08-28 413.60 413.60 389.20 400.10 0.0M
2025-08-26 409.05 417.70 409.05 413.95 0.0M
2025-08-25 415.40 428.00 409.30 413.05 0.1M
2025-08-22 416.40 416.50 412.15 414.85 0.0M
2025-08-21 416.00 419.20 412.00 412.30 0.0M
2025-08-20 414.70 415.40 410.45 414.15 0.0M
2025-08-19 415.40 417.00 410.10 415.50 0.0M
2025-08-18 415.90 418.45 411.85 414.95 0.0M
2025-08-14 424.70 424.70 413.00 417.15 0.0M
2025-08-13 420.95 424.00 410.50 419.50 0.0M
2025-08-12 421.00 422.00 405.45 419.20 0.1M
2025-08-11 420.10 421.10 415.00 417.05 0.0M
2025-08-08 421.45 421.45 414.95 415.95 0.0M
2025-08-07 400.70 421.05 398.05 420.60 0.0M
2025-08-06 427.30 427.30 411.05 417.40 0.0M
2025-08-05 435.05 435.05 419.00 422.20 0.0M
2025-08-04 429.55 436.80 424.50 433.55 0.0M
2025-08-01 421.90 430.00 420.90 427.65 0.1M
2025-07-31 421.00 428.45 412.60 420.60 0.0M
2025-07-30 434.70 435.00 425.00 431.25 0.0M
2025-07-29 433.85 438.05 415.95 434.05 0.0M
2025-07-28 428.00 448.45 416.50 433.30 0.1M
2025-07-25 433.80 439.00 416.30 421.95 0.0M
2025-07-24 442.75 443.80 431.50 435.10 0.0M
2025-07-23 444.50 450.00 433.85 442.75 0.0M
2025-07-22 445.00 445.60 436.00 440.10 0.0M
2025-07-21 440.00 446.30 431.00 440.20 0.1M
2025-07-18 447.80 453.30 435.55 444.65 0.1M
2025-07-17 426.75 462.20 396.00 447.80 0.3M
2025-07-16 423.15 432.00 421.20 425.35 0.1M
2025-07-15 417.30 431.50 414.80 423.60 0.1M
2025-07-14 414.00 427.95 413.50 416.10 0.6M
2025-07-11 410.00 421.05 405.05 414.25 0.1M
2025-07-10 404.50 414.80 399.60 408.80 0.0M
2025-07-09 400.00 408.25 395.40 407.25 0.1M
2025-07-08 394.60 407.70 394.20 397.65 0.0M
2025-07-07 408.15 408.60 395.10 398.55 0.0M
2025-07-04 405.00 407.90 397.65 404.10 0.0M
2025-07-03 406.20 415.00 402.10 405.45 0.0M
2025-07-02 407.25 409.95 398.45 406.85 0.0M
2025-07-01 401.75 416.00 398.50 401.60 0.1M
2025-06-30 384.10 417.75 384.10 400.65 0.3M
2025-06-27 381.90 391.80 378.00 380.95 0.1M
2025-06-26 380.90 382.45 377.00 380.45 0.0M
2025-06-25 370.00 383.00 369.00 379.85 0.0M
2025-06-24 376.00 382.40 367.05 368.20 0.0M
2025-06-23 362.00 386.50 362.00 375.60 0.0M
2025-06-20 355.10 373.25 354.25 367.60 0.0M
2025-06-19 358.65 368.70 351.00 354.40 0.0M
2025-06-18 361.00 364.50 356.80 358.35 0.0M
2025-06-17 365.00 366.75 358.25 360.75 0.0M
2025-06-16 367.00 372.70 356.65 362.75 0.0M
2025-06-13 370.00 374.55 365.00 369.70 0.0M
2025-06-12 377.80 381.60 370.95 376.25 0.0M
2025-06-11 382.00 394.45 372.00 375.70 0.0M
2025-06-10 394.15 394.15 380.00 382.45 0.0M
2025-06-09 385.00 403.50 381.80 390.50 0.1M
2025-06-06 372.00 393.00 369.60 384.15 0.1M
2025-06-05 367.00 374.00 366.90 371.60 0.0M
2025-06-04 364.90 367.70 362.35 365.50 0.0M
2025-06-03 367.45 373.90 358.10 362.70 0.0M
2025-06-02 367.90 375.60 362.70 366.55 0.0M
2025-05-30 367.00 369.00 362.25 366.50 0.0M
2025-05-29 368.00 369.90 361.00 365.45 0.0M
2025-05-28 365.50 376.90 360.55 366.70 0.0M
2025-05-27 368.70 368.70 362.45 364.60 0.0M
2025-05-26 364.70 368.20 357.50 365.15 0.0M
2025-05-23 361.95 377.20 360.05 363.70 0.0M
2025-05-22 363.80 370.00 356.10 365.60 0.0M
2025-05-21 364.05 372.00 360.25 365.65 0.0M
2025-05-20 371.00 378.00 359.10 366.25 0.0M
2025-05-19 372.10 377.40 364.90 367.25 0.0M
2025-05-16 369.10 369.50 359.25 368.30 0.0M
2025-05-15 363.00 369.95 359.75 367.80 0.0M
2025-05-14 359.20 365.00 355.85 362.00 0.0M
2025-05-13 361.95 364.95 354.30 355.60 0.0M
2025-05-12 352.75 362.85 352.75 359.65 0.0M
2025-05-09 352.00 354.45 343.00 346.25 0.0M
2025-05-08 369.55 380.00 355.00 358.70 0.1M
2025-05-07 352.00 373.20 351.70 366.60 0.0M
2025-05-06 372.35 372.35 355.65 359.75 0.0M
2025-05-05 390.40 398.85 368.00 370.10 0.2M
2025-05-02 370.20 388.95 370.00 384.35 0.1M
2025-04-30 375.00 382.80 370.30 377.00 0.1M
2025-04-29 391.00 395.40 378.50 380.00 0.1M
2025-04-28 384.40 391.90 370.90 385.80 0.1M
2025-04-25 393.45 393.45 377.00 380.20 0.0M
2025-04-24 392.30 400.00 389.50 390.50 0.0M
2025-04-23 393.35 399.80 387.40 390.35 0.0M
2025-04-22 398.65 407.00 386.60 389.65 0.0M
2025-04-21 408.60 408.60 393.25 395.15 0.0M
2025-04-17 407.15 412.15 401.00 404.50 0.0M
2025-04-16 417.45 417.45 406.80 409.80 0.0M
2025-04-15 392.70 419.90 390.00 408.00 0.0M
2025-04-11 379.15 400.00 379.15 385.15 0.0M
2025-04-09 380.65 380.65 367.15 374.20 0.0M
2025-04-08 380.00 385.85 375.00 378.75 0.0M
2025-04-07 395.00 395.45 367.00 372.25 0.0M
2025-04-04 419.00 419.85 402.00 404.85 0.0M
2025-04-03 407.40 422.00 407.40 418.15 0.0M
2025-04-02 403.40 416.45 401.80 409.00 0.0M
2025-04-01 409.75 430.00 403.65 405.25 0.0M
2025-03-28 404.00 423.40 392.00 412.30 0.0M
2025-03-27 400.85 416.80 398.55 405.00 0.0M
2025-03-26 407.00 410.60 395.00 403.90 0.0M
2025-03-25 395.30 419.80 395.30 410.65 0.2M
2025-03-24 387.10 407.85 381.35 392.35 0.0M
2025-03-21 388.00 391.45 379.50 383.15 0.0M
2025-03-20 372.15 389.65 372.15 383.05 0.0M
2025-03-19 372.20 380.45 368.00 371.25 0.1M
2025-03-18 354.00 379.40 352.80 366.70 0.1M
2025-03-17 387.90 387.90 352.50 360.55 0.1M
2025-03-13 388.45 389.30 373.55 382.15 0.0M
2025-03-12 393.50 394.45 388.45 390.80 0.0M
2025-03-11 403.95 403.95 388.00 389.60 0.0M
2025-03-10 409.80 409.80 391.05 397.25 0.0M
2025-03-07 404.10 414.00 402.65 406.40 0.1M
2025-03-06 394.50 406.55 394.50 401.10 0.0M
2025-03-05 394.20 404.50 381.60 392.40 0.1M
2025-03-04 396.70 400.00 383.05 394.20 0.0M
2025-03-03 394.45 401.45 387.05 391.45 0.0M
2025-02-28 404.35 408.50 388.00 394.45 0.1M
2025-02-27 408.00 418.45 403.55 411.85 0.0M
2025-02-25 420.80 425.25 403.10 407.45 0.0M
2025-02-24 415.90 429.10 413.40 425.10 0.0M
2025-02-21 431.00 439.30 421.25 427.70 0.0M
2025-02-20 421.45 441.40 412.05 436.25 0.0M
2025-02-19 398.50 429.90 397.95 420.75 0.0M
2025-02-18 402.00 407.60 388.10 403.75 0.0M
2025-02-17 395.00 425.05 392.20 402.10 0.1M
2025-02-14 435.20 460.00 401.30 410.05 0.2M
2025-02-13 454.50 454.50 431.30 436.85 0.0M
2025-02-12 446.10 455.50 411.05 446.15 0.1M
2025-02-11 461.25 464.90 439.00 447.90 0.0M
2025-02-10 481.80 482.10 459.65 464.60 0.0M
2025-02-07 471.55 503.90 471.55 483.50 0.1M
2025-02-06 488.95 488.95 472.00 476.00 0.0M
2025-02-05 478.65 493.80 469.40 487.45 0.1M
2025-02-04 480.00 483.00 450.00 471.60 0.4M
2025-02-03 502.85 528.50 485.10 505.20 0.4M
2025-02-01 509.85 520.20 492.55 501.45 0.1M
2025-01-31 480.50 513.00 480.50 509.85 0.1M
2025-01-30 475.55 500.75 472.70 484.25 0.1M
2025-01-29 466.30 485.05 459.65 473.15 0.0M
2025-01-28 459.00 474.70 444.50 463.85 0.1M
2025-01-27 465.00 465.00 442.95 459.00 0.1M
2025-01-24 480.90 486.00 465.10 469.25 0.1M
2025-01-23 492.20 504.00 484.00 485.30 0.0M
2025-01-22 507.15 507.20 486.05 496.70 0.1M
2025-01-21 528.90 528.90 502.25 508.20 0.1M
2025-01-20 520.90 530.90 514.80 523.95 0.1M
2025-01-17 505.00 527.80 501.90 521.80 0.1M
2025-01-16 495.35 511.80 495.30 509.60 0.1M
2025-01-15 486.00 509.70 479.15 498.10 0.0M
2025-01-14 476.90 492.90 474.05 484.25 0.1M
2025-01-13 496.00 502.80 471.15 474.45 0.1M
2025-01-10 527.05 529.55 496.55 499.90 0.1M
2025-01-09 550.00 550.00 517.15 524.50 0.1M
2025-01-08 540.00 550.10 532.60 542.90 0.1M
2025-01-07 528.00 553.60 528.00 537.15 0.2M
2025-01-06 533.30 546.80 523.15 531.15 0.2M
2025-01-03 512.20 537.00 501.40 529.95 0.3M
2025-01-02 487.40 518.25 487.40 509.50 0.3M
2025-01-01 470.50 489.95 466.55 484.85 0.1M