Aarti Drugs Ltd

ADRG
🏛️ インド →
470.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 496.75 499.60 488.00 489.05 0.0M
2023-12-28 498.10 504.85 485.10 493.70 0.1M
2023-12-27 501.95 519.00 496.00 497.80 0.1M
2023-12-26 509.80 509.80 492.50 494.65 0.0M
2023-12-22 514.80 514.80 496.00 499.35 0.1M
2023-12-21 494.45 513.35 487.00 510.55 0.1M
2023-12-20 526.65 526.65 491.00 495.70 0.1M
2023-12-19 499.00 535.45 497.45 526.70 0.2M
2023-12-18 473.10 494.25 473.10 492.50 0.1M
2023-12-15 478.10 484.35 471.00 472.95 0.0M
2023-12-14 485.00 486.65 477.35 479.50 0.0M
2023-12-13 479.90 483.05 475.20 481.45 0.0M
2023-12-12 481.85 484.30 474.30 476.15 0.0M
2023-12-11 487.95 489.40 475.10 478.80 0.0M
2023-12-08 499.70 499.70 484.10 487.90 0.0M
2023-12-07 489.95 492.60 485.00 490.35 0.0M
2023-12-06 487.65 490.95 483.55 485.95 0.0M
2023-12-05 494.30 496.00 483.95 487.60 0.0M
2023-12-04 494.35 494.35 486.20 492.50 0.0M
2023-12-01 486.00 496.95 485.00 485.50 0.0M
2023-11-30 499.95 500.00 481.10 485.95 0.0M
2023-11-29 496.05 499.90 490.00 494.75 0.0M
2023-11-28 485.95 500.00 484.90 495.80 0.0M
2023-11-24 483.95 486.00 478.15 480.30 0.0M
2023-11-23 485.00 487.90 475.00 475.85 0.0M
2023-11-22 472.35 491.70 472.35 484.10 0.0M
2023-11-21 475.90 480.90 468.50 472.35 0.0M
2023-11-20 468.00 478.40 468.00 475.20 0.0M
2023-11-17 479.95 479.95 469.00 471.05 0.0M
2023-11-16 478.05 484.00 470.65 473.85 0.0M
2023-11-15 481.15 487.95 473.00 476.10 0.0M
2023-11-13 494.90 494.90 478.45 480.85 0.0M
2023-11-12 492.60 492.60 483.00 487.20 0.0M
2023-11-10 484.95 485.00 477.90 481.25 0.0M
2023-11-09 479.95 495.70 479.45 485.20 0.0M
2023-11-08 470.00 487.55 470.00 477.50 0.0M
2023-11-07 474.90 474.90 468.00 470.05 0.0M
2023-11-06 466.60 475.35 462.00 473.20 0.0M
2023-11-03 464.45 471.45 458.15 460.15 0.0M
2023-11-02 469.50 475.25 459.00 461.90 0.0M
2023-11-01 465.05 471.55 458.60 460.25 0.0M
2023-10-31 465.10 473.35 462.70 469.60 0.0M
2023-10-30 473.85 477.40 458.30 463.35 0.0M
2023-10-27 479.50 483.50 467.40 471.10 0.0M
2023-10-26 467.30 482.25 443.75 478.35 0.0M
2023-10-25 490.45 497.95 451.55 458.15 0.0M
2023-10-23 517.55 525.85 480.00 484.10 0.0M
2023-10-20 532.55 541.60 516.40 518.55 0.0M
2023-10-19 562.60 562.60 538.35 544.85 0.0M
2023-10-18 524.40 567.50 524.40 553.90 0.1M
2023-10-17 523.00 529.45 518.50 522.60 0.0M
2023-10-16 521.55 525.00 520.20 521.65 0.0M
2023-10-13 520.05 528.75 518.60 519.60 0.0M
2023-10-12 527.95 527.95 516.55 519.95 0.0M
2023-10-11 520.00 524.60 514.10 517.15 0.0M
2023-10-10 510.00 521.95 510.00 518.80 0.0M
2023-10-09 520.00 520.00 506.55 508.40 0.0M
2023-10-06 520.20 531.35 520.20 523.65 0.0M
2023-10-05 525.10 532.75 517.65 520.15 0.0M
2023-10-04 531.05 535.10 522.10 523.60 0.0M
2023-10-03 544.40 550.00 532.00 532.95 0.0M
2023-09-29 542.05 555.00 540.00 544.10 0.0M
2023-09-28 554.80 563.75 540.00 541.15 0.0M
2023-09-27 546.35 555.50 543.60 547.00 0.0M
2023-09-26 559.95 559.95 546.35 548.45 0.0M
2023-09-25 554.25 560.05 550.40 552.50 0.0M
2023-09-22 566.15 576.40 550.00 552.15 0.0M
2023-09-21 576.90 583.40 565.40 569.70 0.0M
2023-09-20 583.30 592.00 576.20 579.20 0.0M
2023-09-18 594.95 605.00 588.65 592.90 0.0M
2023-09-15 603.05 609.80 581.25 584.25 0.0M
2023-09-14 599.45 614.20 594.55 605.65 0.0M
2023-09-13 581.55 609.00 579.45 597.95 0.1M
2023-09-12 598.20 615.90 580.95 582.60 0.0M
2023-09-11 617.15 624.00 609.00 611.20 0.0M
2023-09-08 619.95 622.95 613.75 618.35 0.0M
2023-09-07 610.05 617.65 605.60 615.35 0.0M
2023-09-06 605.55 621.30 602.00 613.05 0.0M
2023-09-05 589.05 616.05 585.30 611.55 0.1M
2023-09-04 571.05 598.00 571.05 593.60 0.1M
2023-09-01 568.90 577.05 566.40 570.35 0.0M
2023-08-31 590.10 590.80 571.00 572.25 0.0M
2023-08-30 555.05 585.50 555.05 582.40 0.1M
2023-08-29 527.40 557.70 527.40 553.45 0.0M
2023-08-28 540.00 542.00 530.00 532.20 0.0M
2023-08-25 554.95 555.00 535.00 538.35 0.1M
2023-08-24 568.00 572.70 557.00 560.35 0.0M
2023-08-23 564.30 577.35 564.30 571.75 0.0M
2023-08-22 560.00 574.70 559.65 572.90 0.0M
2023-08-21 560.00 568.70 556.00 558.05 0.0M
2023-08-18 569.40 576.00 559.00 560.65 0.0M
2023-08-17 556.05 568.85 556.05 565.75 0.0M
2023-08-16 555.05 571.00 549.60 562.25 0.0M
2023-08-14 574.95 574.95 553.80 562.00 0.0M
2023-08-11 587.25 587.25 571.05 574.35 0.0M
2023-08-10 575.05 593.50 571.95 582.30 0.0M
2023-08-09 577.05 583.35 572.00 575.00 0.0M
2023-08-08 555.30 578.20 555.30 576.15 0.1M
2023-08-07 571.10 577.90 556.70 560.05 0.1M
2023-08-04 587.10 589.55 570.70 573.70 0.0M
2023-08-03 601.00 609.95 592.70 596.75 0.1M
2023-08-02 599.45 623.55 592.95 599.10 0.1M
2023-08-01 599.95 602.95 594.35 596.55 0.1M
2023-07-31 586.65 597.85 586.65 594.90 0.0M
2023-07-28 590.55 596.35 580.00 584.10 0.1M
2023-07-27 583.85 596.00 571.40 590.00 0.1M
2023-07-26 610.05 621.10 579.00 581.55 0.3M
2023-07-25 616.35 645.00 602.05 608.50 0.8M
2023-07-24 571.95 612.00 554.15 605.65 0.8M
2023-07-21 514.00 517.80 506.00 510.60 0.0M
2023-07-20 517.50 520.00 509.00 511.40 0.0M
2023-07-19 520.00 522.95 515.45 518.10 0.1M
2023-07-18 509.00 519.75 505.95 517.60 0.1M
2023-07-17 515.65 534.90 500.80 505.65 0.1M
2023-07-14 486.65 502.00 486.40 497.95 0.1M
2023-07-13 493.10 501.10 485.60 488.15 0.0M
2023-07-12 464.20 509.30 464.20 492.75 0.2M
2023-07-11 465.05 472.75 463.15 468.10 0.0M
2023-07-10 467.05 471.50 460.40 464.60 0.0M
2023-07-07 465.00 476.00 464.45 470.75 0.0M
2023-07-06 463.00 474.15 463.00 470.30 0.0M
2023-07-05 458.25 471.15 458.25 466.95 0.0M
2023-07-04 459.75 463.00 456.85 458.50 0.0M
2023-07-03 465.05 467.65 459.15 460.95 0.0M
2023-06-30 460.40 467.75 458.75 464.60 0.0M
2023-06-28 446.00 465.00 446.00 460.40 0.0M
2023-06-27 453.45 453.50 444.15 446.70 0.0M
2023-06-26 444.40 453.50 444.40 452.00 0.0M
2023-06-23 451.05 454.65 441.00 443.75 0.0M
2023-06-22 458.00 468.85 451.00 452.40 0.0M
2023-06-21 464.05 467.90 457.55 458.05 0.0M
2023-06-20 469.80 469.80 461.95 464.75 0.0M
2023-06-19 465.05 474.95 462.70 466.10 0.0M
2023-06-16 456.15 469.60 456.15 463.65 0.0M
2023-06-15 454.55 471.45 452.20 454.40 0.0M
2023-06-14 462.00 465.55 452.90 454.55 0.0M
2023-06-13 469.60 471.05 457.65 461.20 0.0M
2023-06-12 470.00 477.20 458.70 460.35 0.0M
2023-06-09 471.15 476.75 464.80 469.80 0.0M
2023-06-08 471.20 492.95 469.40 474.35 0.1M
2023-06-07 460.15 477.35 460.10 471.15 0.1M
2023-06-06 473.75 473.75 456.65 460.00 0.0M
2023-06-05 456.65 473.80 456.65 471.10 0.0M
2023-06-02 457.95 458.95 450.65 456.20 0.0M
2023-06-01 437.35 462.05 437.35 455.40 0.1M
2023-05-31 439.75 445.00 434.95 436.85 0.0M
2023-05-30 440.10 445.75 438.65 442.45 0.0M
2023-05-29 445.15 451.05 441.65 443.35 0.0M
2023-05-26 454.70 454.70 444.10 447.30 0.0M
2023-05-25 447.25 458.00 442.50 445.75 0.0M
2023-05-24 450.05 455.45 443.85 446.35 0.0M
2023-05-23 455.50 469.15 450.50 452.80 0.0M
2023-05-22 460.95 478.25 460.20 464.40 0.0M
2023-05-19 467.75 470.45 455.35 460.15 0.0M
2023-05-18 466.25 473.60 459.15 467.90 0.0M
2023-05-17 465.00 472.00 457.50 466.20 0.0M
2023-05-16 460.10 463.00 453.95 458.45 0.0M
2023-05-15 462.30 470.50 455.45 458.80 0.0M
2023-05-12 451.00 476.10 451.00 463.30 0.0M
2023-05-11 454.95 459.55 444.75 450.10 0.0M
2023-05-10 437.60 455.10 429.45 451.35 0.0M
2023-05-09 445.00 446.20 434.25 437.40 0.0M
2023-05-08 447.20 452.95 438.00 442.45 0.0M
2023-05-05 451.00 455.00 440.00 447.20 0.0M
2023-05-04 461.00 468.00 450.00 453.85 0.0M
2023-05-03 451.10 465.60 447.60 460.45 0.0M
2023-05-02 430.05 471.40 423.00 457.70 0.2M
2023-04-28 415.60 428.05 415.60 420.90 0.0M
2023-04-27 412.00 423.80 412.00 419.85 0.0M
2023-04-26 420.40 423.35 408.95 414.20 0.0M
2023-04-25 418.05 428.25 416.75 420.05 0.0M
2023-04-24 420.05 425.05 416.30 420.30 0.0M
2023-04-21 421.80 427.80 418.00 423.20 0.0M
2023-04-20 435.00 435.00 421.75 425.50 0.0M
2023-04-19 423.15 436.00 413.65 424.40 0.0M
2023-04-18 411.65 430.00 410.80 428.30 0.1M
2023-04-17 408.05 419.00 405.45 414.30 0.1M
2023-04-13 413.35 418.00 403.05 415.35 0.1M
2023-04-12 397.05 414.80 391.80 412.15 0.1M
2023-04-11 406.00 407.15 388.95 396.10 0.1M
2023-04-10 378.00 417.00 375.90 407.95 0.2M
2023-04-06 358.05 391.95 355.00 387.95 0.1M
2023-04-05 342.50 361.05 340.25 357.95 0.0M
2023-04-03 341.95 343.50 336.05 340.25 0.0M
2023-03-31 332.15 347.00 332.15 337.80 0.0M
2023-03-29 346.50 352.75 333.75 337.20 0.0M
2023-03-28 367.45 378.75 339.50 345.75 0.1M
2023-03-27 383.05 389.25 360.40 365.45 0.0M
2023-03-24 376.10 404.70 375.35 385.95 0.3M
2023-03-23 370.10 381.00 370.10 373.85 0.0M
2023-03-22 377.10 383.00 371.40 378.30 0.1M
2023-03-21 377.55 394.00 365.75 384.90 0.2M
2023-03-20 310.80 380.30 310.80 368.00 0.1M
2023-03-17 326.80 327.00 314.70 316.95 0.0M
2023-03-16 326.95 329.90 318.70 322.55 0.0M
2023-03-15 331.95 332.10 324.30 327.15 0.0M
2023-03-14 330.00 335.20 325.00 326.75 0.0M
2023-03-13 342.40 349.25 327.50 330.95 0.0M
2023-03-10 350.05 352.05 339.50 340.50 0.0M
2023-03-09 359.95 360.00 352.05 352.95 0.0M
2023-03-08 353.20 362.85 353.20 358.95 0.0M
2023-03-06 366.85 368.15 357.00 359.20 0.0M
2023-03-03 361.00 367.05 361.00 365.90 0.0M
2023-03-02 370.95 370.95 362.65 364.60 0.0M
2023-03-01 363.10 369.00 363.10 366.35 0.0M
2023-02-28 366.40 368.65 365.50 366.40 0.0M
2023-02-27 364.80 372.00 364.10 366.85 0.0M
2023-02-24 359.25 368.50 359.25 363.65 0.0M
2023-02-23 363.80 368.65 357.10 366.05 0.0M
2023-02-22 366.75 373.40 361.55 363.60 0.0M
2023-02-21 368.05 369.95 362.10 362.75 0.0M
2023-02-20 376.05 381.45 370.00 370.60 0.0M
2023-02-17 380.00 386.75 378.00 378.80 0.0M
2023-02-16 379.45 382.75 378.85 381.60 0.0M
2023-02-15 375.20 383.20 375.20 378.55 0.0M
2023-02-14 387.00 387.00 377.55 378.85 0.0M
2023-02-13 383.05 391.70 380.70 383.20 0.0M
2023-02-10 380.90 388.75 371.30 383.05 0.0M
2023-02-09 397.95 397.95 379.95 380.90 0.0M
2023-02-08 398.90 401.30 392.55 394.10 0.0M
2023-02-07 397.50 402.00 392.40 393.45 0.0M
2023-02-06 411.05 420.25 394.55 396.85 0.0M
2023-02-03 403.00 424.00 400.70 419.60 0.0M
2023-02-02 410.00 420.45 401.35 402.10 0.0M
2023-02-01 409.85 429.00 402.65 407.00 0.0M
2023-01-31 411.25 411.25 398.70 400.90 0.0M
2023-01-30 401.90 412.50 390.00 401.90 0.0M
2023-01-27 413.10 432.95 407.50 410.55 0.0M
2023-01-25 413.05 414.65 403.70 406.10 0.0M
2023-01-24 418.00 420.00 413.00 414.55 0.0M
2023-01-23 429.95 429.95 416.00 417.65 0.0M
2023-01-20 430.15 436.45 420.00 425.45 0.0M
2023-01-19 442.15 442.85 435.90 436.75 0.0M
2023-01-18 445.00 445.15 440.00 441.00 0.0M
2023-01-17 448.95 448.95 442.50 443.20 0.0M
2023-01-16 445.10 451.35 445.10 447.05 0.0M
2023-01-13 443.75 449.70 443.75 448.00 0.0M
2023-01-12 449.25 450.55 445.00 445.50 0.0M
2023-01-11 448.00 453.50 446.60 449.50 0.0M
2023-01-10 443.95 452.85 443.60 446.30 0.0M
2023-01-09 449.25 450.75 445.10 446.55 0.0M
2023-01-06 446.05 452.65 445.30 445.85 0.0M
2023-01-05 446.45 452.95 444.35 448.65 0.0M
2023-01-04 446.25 452.50 444.75 445.50 0.0M
2023-01-03 453.25 454.40 448.65 450.35 0.0M
2023-01-02 460.05 463.10 452.00 453.60 0.0M