AVT Natural Products Ltd

AVTN
🏛️ インド →
72.84
最終更新: 2025-10-01
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
2022-12-30 107.95 109.05 106.00 106.55 0.0M
2022-12-29 104.05 108.90 103.70 107.40 0.0M
2022-12-28 104.00 106.90 103.60 105.05 0.0M
2022-12-27 109.90 109.90 103.30 104.80 0.0M
2022-12-26 97.80 105.00 97.10 103.30 0.0M
2022-12-23 105.00 105.00 95.05 97.25 0.0M
2022-12-22 105.45 110.00 102.10 104.60 0.0M
2022-12-21 113.95 114.30 106.05 107.00 0.0M
2022-12-20 114.00 115.00 112.00 112.85 0.0M
2022-12-19 114.40 115.75 111.25 114.05 0.0M
2022-12-16 112.25 114.35 110.90 111.25 0.0M
2022-12-15 114.30 115.75 111.65 112.25 0.0M
2022-12-14 116.05 116.80 114.05 114.95 0.0M
2022-12-13 117.85 118.50 114.65 115.25 0.0M
2022-12-12 115.50 118.65 113.75 117.50 0.0M
2022-12-09 121.05 121.80 114.50 115.25 0.0M
2022-12-08 124.25 124.25 119.35 120.75 0.1M
2022-12-07 112.00 118.90 111.00 118.20 0.0M
2022-12-06 115.00 115.00 109.50 110.60 0.0M
2022-12-05 112.00 114.05 110.35 112.70 0.0M
2022-12-02 108.85 112.65 108.70 111.60 0.0M
2022-12-01 108.60 110.95 107.20 109.00 0.0M
2022-11-30 108.00 109.00 107.45 107.90 0.0M
2022-11-29 105.70 109.15 105.70 107.10 0.0M
2022-11-28 108.45 109.00 105.60 106.70 0.0M
2022-11-25 115.10 115.10 107.30 108.45 0.0M
2022-11-24 106.70 109.00 106.45 107.40 0.0M
2022-11-23 104.00 107.15 104.00 106.65 0.0M
2022-11-22 107.80 107.80 102.50 104.55 0.0M
2022-11-21 108.25 108.85 105.10 105.70 0.0M
2022-11-18 113.50 113.50 107.25 108.75 0.0M
2022-11-17 113.90 114.40 111.00 112.00 0.0M
2022-11-16 116.90 116.90 110.15 111.70 0.0M
2022-11-15 117.05 118.60 114.45 114.90 0.0M
2022-11-14 112.90 119.60 112.90 117.40 0.0M
2022-11-11 114.35 114.40 111.00 112.75 0.0M
2022-11-10 116.65 116.65 110.95 111.55 0.0M
2022-11-09 114.40 118.00 113.45 116.65 0.0M
2022-11-07 113.50 113.50 111.80 112.90 0.0M
2022-11-04 112.05 113.65 111.35 112.70 0.0M
2022-11-03 109.70 111.85 109.00 111.30 0.0M
2022-11-02 110.90 112.40 109.00 109.35 0.0M
2022-11-01 111.70 112.90 108.85 109.95 0.0M
2022-10-31 114.25 114.25 110.00 110.80 0.0M
2022-10-28 114.50 118.25 111.45 113.10 0.0M
2022-10-27 114.35 116.65 112.50 113.80 0.0M
2022-10-25 114.60 116.30 111.90 113.90 0.0M
2022-10-24 115.00 116.50 112.95 114.25 0.0M
2022-10-21 112.00 113.60 108.40 109.10 0.0M
2022-10-20 114.00 116.70 109.30 111.45 0.1M
2022-10-19 106.10 114.70 105.80 114.15 0.1M
2022-10-18 106.70 111.60 104.00 105.30 0.0M
2022-10-17 102.05 105.50 102.05 104.25 0.0M
2022-10-14 104.65 105.45 103.00 103.90 0.0M
2022-10-13 102.25 103.95 101.25 103.05 0.0M
2022-10-12 104.00 105.05 102.00 104.15 0.0M
2022-10-11 102.00 107.25 101.75 104.20 0.0M
2022-10-10 100.95 102.50 99.25 101.60 0.0M
2022-10-07 103.05 103.10 100.25 101.60 0.0M
2022-10-06 98.10 103.00 98.10 102.00 0.0M
2022-10-04 98.65 99.00 97.20 97.80 0.0M
2022-10-03 104.25 104.25 96.00 96.60 0.0M
2022-09-30 100.85 100.95 97.65 99.75 0.0M
2022-09-29 99.05 102.90 99.00 99.75 0.0M
2022-09-28 98.05 100.00 98.05 98.70 0.0M
2022-09-27 96.00 101.00 96.00 99.60 0.0M
2022-09-26 100.10 102.30 98.15 98.55 0.0M
2022-09-23 105.00 106.00 102.85 103.35 0.0M
2022-09-22 106.35 106.60 104.45 104.95 0.0M
2022-09-21 104.40 109.10 104.40 105.40 0.0M
2022-09-20 107.30 109.60 105.10 106.85 0.0M
2022-09-19 109.00 109.00 104.40 108.00 0.0M
2022-09-16 112.00 112.80 105.15 106.50 0.1M
2022-09-15 114.95 114.95 111.30 112.00 0.0M
2022-09-14 112.00 113.45 109.20 111.50 0.1M
2022-09-13 110.50 115.70 109.45 115.15 0.1M
2022-09-12 108.05 109.40 107.25 107.80 0.0M
2022-09-09 106.10 110.05 105.65 107.40 0.0M
2022-09-08 111.95 111.95 107.75 108.70 0.0M
2022-09-07 108.05 110.00 108.05 108.85 0.0M
2022-09-06 106.90 110.95 106.90 107.30 0.0M
2022-09-05 111.15 112.00 107.65 108.95 0.0M
2022-09-02 107.95 112.00 106.25 111.25 0.1M
2022-09-01 109.80 109.80 105.00 105.35 0.0M
2022-08-30 103.00 106.90 103.00 105.75 0.0M
2022-08-29 100.50 105.45 98.25 102.95 0.1M
2022-08-26 110.20 110.70 104.65 105.95 0.0M
2022-08-25 110.10 112.40 108.65 109.45 0.0M
2022-08-24 108.40 116.70 106.45 110.30 0.0M
2022-08-23 106.00 108.75 104.15 106.95 0.0M
2022-08-22 104.00 108.60 103.35 106.10 0.0M
2022-08-19 108.05 109.70 104.05 105.40 0.0M
2022-08-18 105.30 110.00 103.45 107.20 0.1M
2022-08-17 101.00 108.50 100.35 105.30 0.1M
2022-08-16 94.45 101.00 94.45 98.85 0.1M
2022-08-12 91.90 93.00 91.00 91.80 0.0M
2022-08-11 91.95 92.70 91.05 91.80 0.0M
2022-08-10 87.35 94.10 87.35 91.35 0.0M
2022-08-08 93.15 93.30 89.90 90.95 0.0M
2022-08-05 91.45 94.85 90.85 92.05 0.0M
2022-08-04 91.50 91.50 89.60 90.35 0.0M
2022-08-03 90.65 91.50 89.20 89.50 0.0M
2022-08-02 93.40 93.40 90.60 91.00 0.0M
2022-08-01 91.30 93.40 90.95 92.50 0.0M
2022-07-29 92.05 94.05 91.45 91.80 0.0M
2022-07-28 93.55 93.80 92.40 92.65 0.0M
2022-07-27 94.30 94.40 93.50 93.85 0.0M
2022-07-26 95.00 95.40 93.65 94.10 0.0M
2022-07-25 95.00 96.00 94.25 95.00 0.0M
2022-07-22 96.30 96.35 94.60 95.05 0.0M
2022-07-21 96.10 96.10 95.00 95.50 0.0M
2022-07-20 95.05 96.50 94.70 95.30 0.0M
2022-07-19 95.70 96.00 94.35 94.75 0.0M
2022-07-18 95.80 96.25 94.05 95.05 0.0M
2022-07-15 95.05 97.00 93.60 94.95 0.0M
2022-07-14 96.80 96.80 94.15 94.50 0.0M
2022-07-13 92.50 96.00 92.50 94.65 0.0M
2022-07-12 96.10 97.65 92.50 93.85 0.0M
2022-07-11 95.00 96.85 93.75 95.45 0.0M
2022-07-08 94.95 96.00 94.15 95.00 0.0M
2022-07-07 98.00 98.00 93.95 94.25 0.0M
2022-07-06 93.75 95.50 93.70 94.80 0.0M
2022-07-05 95.50 96.50 93.10 93.45 0.0M
2022-07-04 94.25 96.95 94.05 95.40 0.0M
2022-07-01 94.25 95.35 92.35 94.25 0.0M
2022-06-30 97.75 97.75 93.50 94.15 0.0M
2022-06-29 94.95 95.20 92.35 94.50 0.0M
2022-06-28 92.45 98.50 92.15 94.95 0.0M
2022-06-27 93.80 94.95 92.55 92.95 0.0M
2022-06-24 90.05 93.10 90.05 91.95 0.0M
2022-06-23 90.90 92.05 89.20 90.45 0.0M
2022-06-22 89.45 91.05 88.20 89.30 0.0M
2022-06-21 87.15 91.55 87.15 89.90 0.0M
2022-06-20 89.90 90.30 83.00 85.50 0.0M
2022-06-17 90.20 91.50 88.25 89.90 0.0M
2022-06-16 95.70 95.70 89.00 90.60 0.0M
2022-06-15 91.00 94.90 89.00 91.50 0.0M
2022-06-14 95.00 95.00 88.75 89.50 0.0M
2022-06-13 91.00 91.95 87.70 88.90 0.0M
2022-06-10 91.55 94.75 90.00 92.75 0.0M
2022-06-09 91.25 92.60 91.25 91.95 0.0M
2022-06-08 91.30 94.75 90.60 91.65 0.0M
2022-06-07 92.00 92.60 91.20 91.65 0.0M
2022-06-06 94.80 94.85 91.50 92.45 0.0M
2022-06-03 95.85 96.40 94.25 95.25 0.0M
2022-06-02 97.50 97.50 94.40 94.85 0.0M
2022-06-01 98.00 98.00 94.50 95.40 0.0M
2022-05-31 95.20 97.25 94.00 95.10 0.0M
2022-05-30 100.00 102.50 94.00 95.00 0.1M
2022-05-27 96.10 99.10 94.65 97.95 0.0M
2022-05-26 96.00 96.00 90.35 94.55 0.0M
2022-05-25 98.50 99.95 94.10 95.15 0.0M
2022-05-24 101.00 102.55 97.50 98.20 0.0M
2022-05-23 105.70 105.70 100.50 101.40 0.0M
2022-05-20 103.00 104.40 102.00 103.40 0.0M
2022-05-19 103.70 103.90 99.60 100.50 0.0M
2022-05-18 105.25 108.35 103.25 104.15 0.0M
2022-05-17 102.25 105.00 100.55 104.35 0.0M
2022-05-16 99.90 101.90 94.05 100.75 0.0M
2022-05-13 91.10 95.45 88.85 93.00 0.0M
2022-05-12 101.00 101.00 87.95 90.60 0.0M
2022-05-11 99.70 102.40 90.25 99.55 0.0M
2022-05-10 104.10 105.35 100.00 100.20 0.0M
2022-05-09 103.25 104.50 100.80 103.05 0.0M
2022-05-06 97.00 107.05 97.00 104.35 0.0M
2022-05-05 112.60 113.50 105.70 106.50 0.0M
2022-05-04 115.65 118.05 108.45 110.85 0.0M
2022-05-02 111.00 114.90 109.55 113.15 0.0M
2022-04-29 120.20 122.00 111.00 112.85 0.0M
2022-04-28 122.45 122.45 118.00 119.25 0.0M
2022-04-27 127.50 127.50 118.00 121.30 0.0M
2022-04-26 128.40 130.00 122.85 123.50 0.0M
2022-04-25 123.00 131.00 118.25 127.05 0.1M
2022-04-22 122.35 125.60 120.30 121.30 0.0M
2022-04-21 122.25 125.95 122.00 122.80 0.0M
2022-04-20 123.90 126.40 120.50 121.90 0.0M
2022-04-19 127.00 127.00 118.80 121.20 0.0M
2022-04-18 121.00 125.05 118.30 121.40 0.0M
2022-04-13 121.75 122.55 118.45 120.40 0.0M
2022-04-12 127.20 127.20 119.65 121.25 0.0M
2022-04-11 123.75 127.00 123.75 124.70 0.0M
2022-04-08 119.00 123.80 118.95 121.85 0.0M
2022-04-07 129.50 130.00 113.20 117.65 0.1M
2022-04-06 128.90 129.20 125.90 128.05 0.0M
2022-04-05 130.40 131.20 126.05 126.70 0.1M
2022-04-04 132.95 135.10 128.00 130.40 0.1M
2022-04-01 131.40 135.20 130.00 131.35 0.1M
2022-03-31 123.90 133.15 121.50 130.55 0.2M
2022-03-30 122.40 127.00 120.40 122.35 0.1M
2022-03-29 117.00 127.50 115.15 121.20 0.1M
2022-03-28 113.00 116.55 111.75 113.85 0.0M
2022-03-25 117.25 119.50 113.65 114.65 0.0M
2022-03-24 117.35 121.50 115.20 116.40 0.0M
2022-03-23 120.15 123.00 116.50 117.75 0.0M
2022-03-22 121.60 123.40 114.60 117.75 0.1M
2022-03-21 123.50 129.90 118.10 120.65 0.1M
2022-03-17 123.75 130.50 118.45 121.50 0.2M
2022-03-16 110.20 125.30 109.85 121.50 0.3M
2022-03-15 111.70 120.30 106.70 108.45 0.2M
2022-03-14 99.00 114.55 98.40 110.75 0.1M
2022-03-11 99.95 103.40 97.45 99.55 0.1M
2022-03-10 95.10 101.25 94.05 97.00 0.1M
2022-03-09 94.45 94.75 91.65 93.15 0.0M
2022-03-08 91.00 92.90 87.40 91.55 0.0M
2022-03-07 90.00 90.00 85.70 87.55 0.0M
2022-03-04 91.40 92.10 90.05 91.05 0.0M
2022-03-03 93.50 94.55 90.60 91.00 0.0M
2022-03-02 92.00 95.55 90.20 92.05 0.0M
2022-02-28 88.00 93.20 86.35 91.60 0.0M
2022-02-25 86.00 89.50 86.00 88.00 0.0M
2022-02-24 83.25 88.75 82.20 83.20 0.0M
2022-02-23 85.00 93.80 85.00 91.50 0.0M
2022-02-22 83.00 88.05 83.00 86.55 0.1M
2022-02-21 90.45 93.45 88.10 89.30 0.1M
2022-02-18 92.80 99.50 92.40 93.00 0.1M
2022-02-17 97.50 97.75 91.45 92.40 0.0M
2022-02-16 95.85 99.15 95.05 96.25 0.0M
2022-02-15 91.00 98.00 91.00 94.95 0.0M
2022-02-14 96.90 97.00 92.00 92.65 0.0M
2022-02-11 102.50 103.00 95.95 97.55 0.0M
2022-02-10 101.30 104.45 99.65 101.20 0.1M
2022-02-09 107.10 109.95 98.50 100.75 0.3M
2022-02-08 95.85 106.10 90.50 104.05 0.1M
2022-02-07 98.50 99.50 93.50 94.65 0.1M
2022-02-04 86.50 98.05 85.80 96.90 0.2M
2022-02-03 84.90 86.75 83.50 85.50 0.0M
2022-02-02 83.75 85.00 83.75 83.95 0.0M
2022-02-01 84.00 84.50 81.60 83.70 0.0M
2022-01-31 85.50 85.50 82.70 83.45 0.0M
2022-01-28 84.35 85.00 82.30 82.60 0.0M
2022-01-27 82.75 83.30 80.95 82.65 0.0M
2022-01-25 78.60 83.85 78.60 82.75 0.0M
2022-01-24 86.85 88.00 81.00 82.20 0.0M
2022-01-21 88.95 88.95 83.40 84.90 0.0M
2022-01-20 88.75 88.75 83.00 83.35 0.0M
2022-01-19 83.40 84.35 81.80 84.25 0.0M
2022-01-18 86.65 87.10 82.50 83.10 0.0M
2022-01-17 86.95 87.85 85.40 85.90 0.0M
2022-01-14 85.00 89.55 80.85 86.95 0.1M
2022-01-13 79.50 82.50 79.50 81.00 0.0M
2022-01-12 82.90 82.90 78.85 80.85 0.0M
2022-01-11 82.60 82.60 78.90 80.70 0.0M
2022-01-10 83.95 83.95 80.90 81.40 0.0M
2022-01-07 79.45 85.05 79.45 81.30 0.1M
2022-01-06 77.05 81.90 77.05 79.45 0.0M
2022-01-05 75.15 79.45 75.15 77.85 0.0M
2022-01-04 80.45 80.90 77.50 78.75 0.0M
2022-01-03 80.00 81.00 77.35 79.90 0.0M