ATV Projects India Ltd

ATVP
🏛️ 印度 →
33.00
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
2021-12-31 14.25 14.25 13.05 13.31 0.1M
2021-12-30 13.55 13.95 13.43 13.67 0.0M
2021-12-29 14.29 14.29 13.50 13.95 0.0M
2021-12-28 13.99 14.20 13.25 13.97 0.1M
2021-12-27 13.90 14.17 13.20 13.59 0.1M
2021-12-24 14.10 14.10 13.00 13.50 0.0M
2021-12-23 14.00 14.00 13.25 13.45 0.0M
2021-12-22 13.90 13.90 13.08 13.49 0.0M
2021-12-21 13.00 13.85 12.95 13.61 0.0M
2021-12-20 12.95 13.70 12.95 13.21 0.0M
2021-12-17 14.00 14.00 12.85 13.63 0.0M
2021-12-16 14.50 14.50 13.30 13.50 0.0M
2021-12-15 13.33 13.99 12.81 13.99 0.0M
2021-12-14 14.50 14.50 13.20 13.33 0.0M
2021-12-13 13.62 14.97 13.62 13.88 0.0M
2021-12-10 15.30 15.74 14.31 14.31 0.1M
2021-12-09 15.06 15.07 14.50 15.06 0.1M
2021-12-08 14.35 14.36 13.80 14.36 0.1M
2021-12-07 13.68 13.68 13.68 13.68 0.1M
2021-12-06 12.76 13.08 12.55 13.03 0.1M
2021-12-03 12.97 12.97 12.00 12.46 0.0M
2021-12-02 12.57 12.57 11.80 12.36 0.0M
2021-12-01 12.64 12.64 11.76 11.99 0.0M
2021-11-30 12.60 13.20 11.97 12.06 0.1M
2021-11-29 13.90 13.90 12.58 12.60 0.1M
2021-11-26 13.00 13.25 13.00 13.24 0.1M
2021-11-25 12.25 12.64 11.50 12.62 0.2M
2021-11-24 12.00 12.07 11.02 12.04 0.0M
2021-11-23 11.00 11.50 11.00 11.50 0.0M
2021-11-22 11.00 11.90 10.91 10.96 0.0M
2021-11-18 11.45 11.80 10.83 11.41 0.0M
2021-11-17 11.59 12.07 11.03 11.27 0.0M
2021-11-16 11.32 12.50 11.32 11.59 0.1M
2021-11-15 11.91 11.92 11.91 11.91 0.0M
2021-11-12 13.80 13.80 12.53 12.53 0.0M
2021-11-11 13.42 13.42 12.78 13.18 0.2M
2021-11-10 12.79 12.79 12.79 12.79 0.0M
2021-11-09 12.19 12.19 11.61 12.19 0.1M
2021-11-08 11.10 11.61 11.10 11.61 0.0M
2021-11-04 11.09 11.09 10.25 11.06 0.0M
2021-11-03 10.69 10.69 10.50 10.57 0.0M
2021-11-02 10.19 10.19 9.50 10.19 0.0M
2021-11-01 9.80 10.39 9.50 9.71 0.0M
2021-10-29 10.15 10.48 9.71 10.00 0.0M
2021-10-28 10.80 10.80 10.03 10.07 0.0M
2021-10-27 10.80 10.80 10.25 10.55 0.0M
2021-10-26 11.00 11.00 10.26 10.30 0.0M
2021-10-25 10.99 11.15 10.18 10.80 0.0M
2021-10-22 11.00 11.19 10.13 10.71 0.0M
2021-10-21 10.11 11.17 10.11 10.66 0.0M
2021-10-20 10.66 11.00 10.64 10.64 0.0M
2021-10-19 12.05 12.18 11.19 11.19 0.0M
2021-10-18 11.84 11.84 11.50 11.77 0.1M
2021-10-14 11.28 11.28 10.75 11.28 0.1M
2021-10-13 10.75 10.75 9.75 10.75 0.1M
2021-10-12 10.24 10.24 9.96 10.24 0.1M
2021-10-11 9.76 9.76 9.76 9.76 0.0M
2021-10-08 9.30 9.35 8.76 9.30 0.0M
2021-10-07 8.56 8.98 8.50 8.91 0.0M
2021-10-06 8.30 8.74 8.30 8.56 0.0M
2021-10-05 8.65 8.65 8.26 8.50 0.0M
2021-10-04 8.50 8.64 8.12 8.34 0.0M
2021-10-01 8.30 8.34 8.00 8.30 0.0M
2021-09-30 8.30 8.34 7.91 8.00 0.0M
2021-09-29 8.02 8.07 7.56 7.95 0.0M
2021-09-28 8.10 8.10 7.53 7.69 0.0M
2021-09-27 8.00 8.32 7.71 7.92 0.0M
2021-09-24 8.21 8.55 8.06 8.07 0.0M
2021-09-23 8.11 8.60 8.11 8.26 0.0M
2021-09-22 8.90 8.90 8.10 8.22 0.0M
2021-09-21 8.45 8.90 8.18 8.50 0.0M
2021-09-20 8.30 8.84 8.30 8.58 0.1M
2021-09-17 8.67 8.68 8.36 8.50 0.0M
2021-09-16 8.50 9.00 8.50 8.67 0.0M
2021-09-15 8.60 9.15 8.60 8.75 0.0M
2021-09-14 8.52 9.35 8.52 8.86 0.0M
2021-09-13 8.61 8.99 8.61 8.93 0.0M
2021-09-09 9.15 9.15 8.55 8.97 0.0M
2021-09-08 9.09 9.09 8.44 8.86 0.0M
2021-09-07 8.51 9.08 8.51 8.66 0.0M
2021-09-06 9.00 9.18 8.60 8.91 0.0M
2021-09-03 8.90 9.45 8.78 9.01 0.1M
2021-09-02 9.38 9.38 8.66 9.24 0.0M
2021-09-01 9.00 9.20 8.95 9.11 0.0M
2021-08-31 9.35 9.40 8.95 9.19 0.0M
2021-08-30 9.00 9.50 9.00 9.14 0.0M
2021-08-27 9.11 9.50 9.10 9.16 0.0M
2021-08-26 9.30 9.63 8.85 9.05 0.0M
2021-08-25 9.25 9.71 9.07 9.26 0.0M
2021-08-24 9.15 9.69 9.12 9.40 0.0M
2021-08-23 9.90 9.90 9.20 9.35 0.0M
2021-08-20 9.90 10.30 9.35 9.63 0.0M
2021-08-18 9.45 10.15 9.40 9.84 0.0M
2021-08-17 10.25 10.25 9.41 9.86 0.0M
2021-08-16 9.80 10.15 9.62 9.90 0.0M
2021-08-13 10.33 10.34 9.50 10.02 0.0M
2021-08-12 10.20 10.45 9.60 9.88 0.0M
2021-08-11 10.30 10.30 9.61 9.99 0.0M
2021-08-10 10.37 10.45 9.81 10.11 0.0M
2021-08-09 10.10 10.91 10.07 10.07 0.1M
2021-08-06 10.73 11.30 10.50 10.60 0.0M
2021-08-05 10.70 11.70 10.70 10.98 0.0M
2021-08-04 10.76 11.40 10.55 11.22 0.0M
2021-08-03 10.90 10.97 10.22 10.95 0.0M
2021-08-02 9.81 10.75 9.81 10.45 0.0M
2021-07-30 10.37 10.80 10.09 10.30 0.0M
2021-07-29 10.99 11.00 10.30 10.37 0.0M
2021-07-28 11.00 11.00 10.32 10.53 0.1M
2021-07-27 11.25 11.40 10.69 10.86 0.0M
2021-07-26 11.25 11.77 10.70 10.86 0.1M
2021-07-23 11.30 11.85 11.12 11.25 0.0M
2021-07-22 11.40 11.47 10.40 11.29 0.1M
2021-07-20 11.30 11.86 10.79 10.93 0.0M
2021-07-19 11.30 12.25 11.30 11.35 0.1M
2021-07-16 12.45 12.57 11.41 11.89 0.0M
2021-07-15 12.49 12.49 11.90 11.98 0.1M
2021-07-14 11.90 11.90 11.90 11.90 0.0M
2021-07-13 10.95 11.47 10.95 11.34 0.1M
2021-07-12 11.83 11.83 10.82 10.95 0.1M
2021-07-09 12.45 12.45 11.27 11.27 0.2M
2021-07-08 11.86 11.86 10.76 11.86 0.3M
2021-07-07 11.30 11.30 11.30 11.30 0.1M
2021-07-06 10.77 10.77 10.77 10.77 0.0M
2021-07-05 10.26 10.26 10.26 10.26 0.0M
2021-07-02 9.78 9.78 9.55 9.78 0.1M
2021-07-01 9.32 9.32 9.10 9.32 0.1M
2021-06-30 8.88 8.88 8.80 8.88 0.0M
2021-06-29 8.45 8.46 8.45 8.46 0.0M
2021-06-28 8.00 8.06 7.68 8.06 0.1M
2021-06-25 7.60 7.80 7.41 7.68 0.0M
2021-06-24 7.47 7.65 7.26 7.53 0.1M
2021-06-23 7.50 7.55 7.22 7.45 0.0M
2021-06-22 7.36 7.50 7.25 7.43 0.0M
2021-06-21 7.00 7.45 7.00 7.36 0.0M
2021-06-18 7.34 7.42 6.90 7.10 0.1M
2021-06-17 7.00 7.50 7.00 7.11 0.0M
2021-06-16 7.25 7.49 6.96 7.29 0.0M
2021-06-15 7.25 7.35 6.91 7.26 0.0M
2021-06-14 7.40 7.45 6.78 7.01 0.1M
2021-06-11 6.70 7.15 6.70 7.10 0.1M
2021-06-10 6.40 7.05 6.40 6.84 0.0M
2021-06-09 7.25 7.25 6.72 6.72 0.1M
2021-06-08 7.20 7.20 6.70 7.07 0.1M
2021-06-07 6.85 6.91 6.55 6.87 0.1M
2021-06-04 6.30 6.61 6.15 6.59 0.1M
2021-06-03 5.92 6.44 5.92 6.30 0.0M
2021-06-02 6.17 6.17 5.90 6.14 0.0M
2021-06-01 5.85 6.28 5.72 5.88 0.0M
2021-05-31 6.20 6.39 5.85 6.01 0.0M
2021-05-28 6.56 6.56 6.10 6.12 0.0M
2021-05-27 6.21 6.34 6.08 6.26 0.0M
2021-05-26 6.45 6.45 6.05 6.37 0.0M
2021-05-25 6.34 6.60 6.10 6.15 0.0M
2021-05-24 6.35 6.39 6.12 6.34 0.0M
2021-05-21 5.88 6.17 5.88 6.09 0.1M
2021-05-20 5.45 5.93 5.45 5.88 0.0M
2021-05-19 5.54 5.78 5.50 5.68 0.0M
2021-05-18 5.56 5.59 5.34 5.54 0.0M
2021-05-17 5.34 5.34 4.85 5.33 0.0M
2021-05-14 5.07 5.31 4.82 5.09 0.0M
2021-05-12 5.35 5.35 4.90 5.07 0.0M
2021-05-11 5.06 5.10 4.62 5.10 0.0M
2021-05-10 4.65 4.86 4.40 4.86 0.0M
2021-05-07 4.64 4.73 4.29 4.63 0.0M
2021-05-06 4.21 4.59 4.21 4.51 0.0M
2021-05-05 4.01 4.41 4.01 4.41 0.0M
2021-05-04 4.05 4.26 4.05 4.20 0.0M
2021-05-03 4.47 4.50 4.25 4.26 0.0M
2021-04-30 4.51 4.51 4.26 4.47 0.0M
2021-04-29 4.36 4.46 4.27 4.39 0.0M
2021-04-28 4.26 4.47 4.10 4.36 0.0M
2021-04-27 4.01 4.29 4.00 4.26 0.0M
2021-04-26 4.20 4.41 4.01 4.11 0.0M
2021-04-23 4.25 4.25 4.06 4.20 0.0M
2021-04-22 3.93 4.28 3.91 4.27 0.0M
2021-04-20 4.10 4.10 3.98 4.08 0.0M
2021-04-19 4.09 4.50 4.09 4.16 0.0M
2021-04-16 4.44 4.44 4.11 4.30 0.0M
2021-04-15 4.50 4.59 4.19 4.23 0.0M
2021-04-13 4.18 4.40 4.18 4.40 0.0M
2021-04-12 4.60 4.60 4.20 4.21 0.0M
2021-04-09 4.40 4.50 4.15 4.42 0.0M
2021-04-08 4.10 4.30 4.10 4.30 0.0M
2021-04-07 4.34 4.34 4.10 4.10 0.0M
2021-04-06 4.15 4.39 4.07 4.14 0.0M
2021-04-05 4.40 4.40 4.06 4.20 0.0M
2021-04-01 4.14 4.31 4.14 4.24 0.0M
2021-03-31 3.81 4.15 3.81 4.14 0.0M
2021-03-30 3.96 4.17 3.80 3.96 0.0M
2021-03-26 4.12 4.27 3.95 3.98 0.0M
2021-03-25 4.10 4.49 4.07 4.12 0.0M
2021-03-24 4.27 4.45 4.26 4.28 0.0M
2021-03-23 4.15 4.50 4.12 4.46 0.0M
2021-03-22 4.60 4.60 4.28 4.33 0.0M
2021-03-19 4.51 4.64 4.45 4.48 0.0M
2021-03-18 4.70 5.00 4.65 4.65 0.0M
2021-03-17 4.70 4.98 4.65 4.88 0.0M
2021-03-16 4.95 5.15 4.71 4.78 0.0M
2021-03-15 4.72 4.95 4.70 4.95 0.0M
2021-03-12 4.90 4.90 4.52 4.72 0.0M
2021-03-10 4.88 5.09 4.61 4.70 0.0M
2021-03-09 4.88 4.88 4.42 4.85 0.0M
2021-03-08 4.50 4.96 4.50 4.65 0.0M
2021-03-05 5.00 5.00 4.65 4.73 0.0M
2021-03-04 4.80 5.03 4.80 4.87 0.0M
2021-03-03 4.80 4.80 4.39 4.80 0.0M
2021-03-02 4.50 4.58 4.50 4.58 0.0M
2021-03-01 4.52 4.72 4.33 4.37 0.0M
2021-02-26 4.59 4.81 4.38 4.50 0.0M
2021-02-25 4.62 4.81 4.38 4.59 0.0M
2021-02-24 4.41 4.62 4.41 4.59 0.0M
2021-02-23 4.56 4.75 4.34 4.40 0.0M
2021-02-22 4.75 4.77 4.55 4.56 0.0M
2021-02-19 4.80 5.00 4.70 4.75 0.0M
2021-02-18 4.80 5.14 4.75 4.80 0.0M
2021-02-17 4.75 5.00 4.75 4.91 0.0M
2021-02-16 4.80 5.00 4.58 4.98 0.0M
2021-02-15 5.05 5.05 4.68 4.80 0.0M
2021-02-12 4.81 5.05 4.81 4.92 0.0M
2021-02-11 4.80 5.15 4.80 4.94 0.0M
2021-02-10 4.80 5.18 4.80 4.96 0.0M
2021-02-09 4.80 5.23 4.80 4.94 0.0M
2021-02-08 5.00 5.25 4.76 4.99 0.0M
2021-02-05 5.26 5.32 4.85 5.00 0.0M
2021-02-04 5.01 5.45 5.01 5.07 0.0M
2021-02-03 5.21 5.38 5.16 5.27 0.0M
2021-02-02 4.92 5.25 4.91 5.16 0.0M
2021-02-01 4.70 5.06 4.70 5.02 0.0M
2021-01-29 4.80 5.14 4.80 4.82 0.0M
2021-01-28 4.77 5.27 4.77 4.90 0.0M
2021-01-27 4.83 5.25 4.83 5.02 0.0M
2021-01-25 5.26 5.50 5.00 5.08 0.0M
2021-01-22 5.50 5.66 5.23 5.26 0.0M
2021-01-21 5.52 5.52 5.27 5.50 0.0M
2021-01-20 5.40 5.54 5.27 5.36 0.0M
2021-01-19 5.02 5.54 5.02 5.54 0.1M
2021-01-18 5.28 5.28 5.28 5.28 0.0M
2021-01-15 5.55 5.55 5.55 5.55 0.0M
2021-01-14 5.84 5.84 5.84 5.84 0.0M
2021-01-13 6.14 6.14 6.14 6.14 0.0M
2021-01-12 7.11 7.14 6.46 6.46 0.2M
2021-01-11 6.80 6.80 6.48 6.80 0.1M
2021-01-08 6.48 6.48 6.20 6.48 0.1M
2021-01-07 6.19 6.19 5.61 6.18 0.0M
2021-01-06 5.88 5.91 5.54 5.90 0.0M
2021-01-05 5.21 5.63 5.21 5.63 0.0M
2021-01-04 5.37 5.37 5.01 5.37 0.1M
2021-01-01 4.86 5.35 4.86 5.12 0.0M