Aarey Drugs and Pharmaceuticals Ltd (ADPH)

ADPH
🏛️ インド →
78.72
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
2024-12-31 55.00 56.71 54.54 56.71 0.0M
2024-12-30 55.50 55.60 54.60 55.60 0.0M
2024-12-27 55.01 55.71 54.60 55.71 0.0M
2024-12-26 55.71 55.71 55.71 55.71 0.0M
2024-12-24 56.84 56.84 56.84 56.84 0.0M
2024-12-23 59.91 59.91 58.00 58.00 0.0M
2024-12-20 58.74 58.74 58.74 58.74 0.0M
2024-12-19 56.70 57.59 56.70 57.59 0.0M
2024-12-18 56.46 56.47 56.46 56.47 0.0M
2024-12-17 57.60 58.99 57.60 57.61 0.0M
2024-12-16 58.59 60.97 58.59 58.75 0.0M
2024-12-13 59.78 59.78 59.78 59.78 0.0M
2024-12-12 61.00 61.00 61.00 61.00 0.0M
2024-12-11 62.79 62.79 60.55 61.00 0.0M
2024-12-10 61.15 61.75 61.15 61.75 0.0M
2024-12-09 61.16 62.37 61.16 62.37 0.0M
2024-12-06 61.50 61.50 61.15 61.15 0.0M
2024-12-05 62.94 63.99 62.25 62.30 0.0M
2024-12-04 64.99 66.59 62.56 63.13 0.0M
2024-12-03 64.11 64.11 62.53 63.43 0.0M
2024-12-02 60.15 62.74 58.50 62.23 0.0M
2024-11-29 58.33 60.95 57.25 60.16 0.0M
2024-11-28 57.25 59.74 57.10 58.05 0.0M
2024-11-27 56.57 57.20 56.57 57.20 0.0M
2024-11-26 56.89 57.00 54.06 54.48 0.0M
2024-11-25 55.13 58.42 55.10 55.18 0.0M
2024-11-22 57.40 57.40 52.66 57.23 0.0M
2024-11-21 55.99 55.99 53.50 55.29 0.0M
2024-11-19 54.01 56.81 54.01 55.60 0.0M
2024-11-18 56.93 57.10 53.25 54.81 0.0M
2024-11-14 60.95 60.95 55.75 55.87 0.0M
2024-11-13 60.30 60.30 58.47 58.47 0.0M
2024-11-12 64.85 64.85 61.54 61.54 0.0M
2024-11-11 64.00 65.00 62.50 64.77 0.0M
2024-11-08 62.60 65.00 62.60 63.51 0.0M
2024-11-07 66.00 66.10 63.14 65.89 0.0M
2024-11-06 64.97 65.98 64.00 65.17 0.0M
2024-11-05 65.97 65.97 61.30 64.76 0.0M
2024-11-04 64.52 64.52 60.75 63.99 0.0M
2024-11-01 64.49 64.50 63.25 63.46 0.0M
2024-10-31 58.96 61.92 57.52 61.85 0.0M
2024-10-30 59.70 59.70 56.10 58.98 0.1M
2024-10-29 58.00 60.50 57.00 58.65 0.0M
2024-10-28 57.01 60.49 57.01 59.51 0.0M
2024-10-25 59.59 59.88 56.62 59.88 0.0M
2024-10-24 63.00 63.00 59.04 59.59 0.0M
2024-10-23 60.05 63.30 59.70 60.72 0.0M
2024-10-22 63.50 64.00 60.16 62.84 0.0M
2024-10-21 65.42 65.77 63.00 63.32 0.0M
2024-10-18 66.57 66.57 64.50 65.15 0.0M
2024-10-17 66.51 68.40 66.50 66.57 0.0M
2024-10-16 68.50 70.50 68.01 69.70 0.0M
2024-10-15 63.56 68.50 63.56 67.54 0.0M
2024-10-14 63.50 65.62 62.52 65.62 0.0M
2024-10-11 63.45 64.00 61.80 62.50 0.0M
2024-10-10 63.49 64.97 62.01 62.20 0.0M
2024-10-09 62.99 64.80 62.26 63.49 0.0M
2024-10-08 64.99 64.99 61.03 62.91 0.0M
2024-10-07 65.79 66.59 62.62 64.24 0.0M
2024-10-04 69.72 69.72 65.61 65.91 0.0M
2024-10-03 68.27 71.79 67.20 68.35 0.0M
2024-10-01 68.60 71.25 68.60 69.66 0.0M
2024-09-30 71.99 72.36 68.26 70.00 0.0M
2024-09-27 69.89 71.20 67.02 70.94 0.0M
2024-09-26 69.00 71.00 67.11 69.89 0.0M
2024-09-25 66.00 69.30 66.00 69.00 0.0M
2024-09-24 68.70 68.70 65.50 66.45 0.0M
2024-09-23 66.36 69.50 65.29 68.74 0.0M
2024-09-20 67.40 67.90 66.05 67.71 0.0M
2024-09-19 69.00 70.38 66.60 67.40 0.0M
2024-09-18 66.66 69.00 66.66 69.00 0.0M
2024-09-17 70.00 71.00 67.86 68.02 0.0M
2024-09-16 68.00 71.52 67.00 71.43 0.0M
2024-09-13 68.75 70.99 67.51 68.12 0.0M
2024-09-12 71.46 71.46 68.52 68.56 0.0M
2024-09-11 71.00 71.00 68.30 68.45 0.0M
2024-09-10 67.00 70.69 67.00 70.66 0.0M
2024-09-09 71.75 71.75 66.85 68.10 0.0M
2024-09-06 70.60 72.20 69.11 70.36 0.0M
2024-09-05 75.70 75.75 69.80 71.53 0.0M
2024-09-04 72.72 74.00 71.16 73.45 0.0M
2024-09-03 72.40 73.00 71.03 72.27 0.0M
2024-09-02 70.55 72.61 67.29 71.16 0.1M
2024-08-30 72.98 72.98 69.12 69.16 0.2M
2024-08-29 71.00 72.75 69.45 72.75 0.1M
2024-08-28 61.24 67.36 61.24 66.14 0.1M
2024-08-27 63.29 64.75 60.86 61.24 0.0M
2024-08-26 58.83 65.05 58.83 63.29 0.0M
2024-08-23 61.00 62.22 59.47 60.02 0.0M
2024-08-22 62.50 62.65 60.00 60.81 0.0M
2024-08-21 64.00 64.00 60.33 61.31 0.0M
2024-08-20 63.90 63.90 60.01 60.94 0.0M
2024-08-19 65.90 66.20 60.00 61.31 0.1M
2024-08-16 59.39 64.24 57.00 63.94 0.2M
2024-08-14 57.50 60.84 55.19 58.40 0.0M
2024-08-13 54.15 55.80 53.01 55.33 0.0M
2024-08-12 53.20 55.71 52.88 53.00 0.0M
2024-08-09 54.50 54.50 51.52 53.20 0.0M
2024-08-08 52.00 53.90 51.57 52.78 0.0M
2024-08-07 49.38 52.39 49.38 51.20 0.0M
2024-08-06 50.50 50.50 47.45 47.63 0.0M
2024-08-05 49.79 49.79 47.31 49.14 0.0M
2024-08-02 51.00 51.00 49.15 49.79 0.0M
2024-08-01 51.22 51.22 49.15 49.36 0.0M
2024-07-31 50.99 51.04 49.16 50.22 0.0M
2024-07-30 48.55 50.50 48.55 49.99 0.0M
2024-07-29 51.99 51.99 48.75 49.54 0.0M
2024-07-26 50.25 51.82 50.07 50.37 0.0M
2024-07-25 51.22 52.49 49.56 50.25 0.0M
2024-07-24 49.61 50.87 49.41 50.22 0.0M
2024-07-23 50.98 50.98 48.40 48.45 0.0M
2024-07-22 50.00 50.00 48.92 49.02 0.0M
2024-07-19 50.59 51.18 50.00 50.45 0.0M
2024-07-18 53.20 53.20 51.40 51.62 0.0M
2024-07-16 54.41 54.41 51.94 53.08 0.0M
2024-07-15 52.68 54.29 52.00 53.48 0.0M
2024-07-12 50.74 52.15 49.29 51.71 0.0M
2024-07-11 48.95 50.90 47.95 50.04 0.0M
2024-07-10 49.00 49.00 48.00 48.98 0.0M
2024-07-09 49.00 49.00 48.20 49.00 0.0M
2024-07-08 50.88 50.88 48.51 49.00 0.0M
2024-07-05 48.00 48.52 47.51 48.51 0.0M
2024-07-04 49.90 49.90 48.00 48.48 0.0M
2024-07-03 46.93 48.69 46.93 48.68 0.0M
2024-07-02 47.99 48.00 46.22 46.44 0.0M
2024-07-01 45.10 47.70 45.10 47.70 0.0M
2024-06-28 47.95 47.95 46.06 47.39 0.0M
2024-06-27 47.00 47.75 46.50 46.50 0.0M
2024-06-26 47.00 48.60 47.00 47.01 0.0M
2024-06-25 47.40 49.68 46.37 47.54 0.0M
2024-06-24 47.84 47.84 46.00 47.32 0.0M
2024-06-21 45.99 46.78 45.50 45.79 0.0M
2024-06-20 47.50 47.74 46.15 46.22 0.0M
2024-06-19 47.45 47.45 46.75 47.03 0.0M
2024-06-18 47.69 47.69 46.20 47.45 0.0M
2024-06-14 48.50 48.50 46.00 47.69 0.0M
2024-06-13 48.00 48.30 47.00 47.50 0.0M
2024-06-12 47.35 48.50 47.35 47.96 0.0M
2024-06-11 45.99 47.50 45.99 47.34 0.0M
2024-06-10 45.90 46.10 43.61 45.84 0.0M
2024-06-07 44.00 45.95 44.00 45.90 0.0M
2024-06-06 42.08 43.95 42.08 43.95 0.0M
2024-06-05 42.02 42.02 41.86 41.86 0.0M
2024-06-04 48.65 48.65 44.06 44.06 0.0M
2024-06-03 45.69 47.70 45.69 46.37 0.0M
2024-05-31 50.41 50.41 46.00 46.62 0.0M
2024-05-30 49.95 50.70 47.50 48.01 0.0M
2024-05-29 50.00 50.00 48.50 49.94 0.0M
2024-05-28 51.00 51.00 49.52 50.24 0.0M
2024-05-27 50.98 51.00 48.12 50.36 0.0M
2024-05-24 49.15 51.22 49.05 49.20 0.0M
2024-05-23 50.15 50.15 49.00 49.95 0.0M
2024-05-22 50.00 52.00 49.30 51.06 0.0M
2024-05-21 49.55 51.00 49.55 50.90 0.0M
2024-05-18 51.94 51.94 51.94 51.94 0.0M
2024-05-17 51.00 51.51 49.50 51.49 0.0M
2024-05-16 50.55 53.33 50.55 51.51 0.0M
2024-05-15 52.50 53.99 52.50 52.98 0.0M
2024-05-14 50.19 51.98 49.00 51.98 0.0M
2024-05-13 51.84 51.84 49.02 49.51 0.0M
2024-05-10 49.00 51.89 48.15 51.59 0.0M
2024-05-09 53.48 53.73 49.62 49.68 0.0M
2024-05-08 54.06 54.06 51.90 52.23 0.0M
2024-05-07 56.99 56.99 52.00 52.98 0.0M
2024-05-06 56.00 56.07 54.10 54.50 0.0M
2024-05-03 56.00 56.45 53.20 54.97 0.0M
2024-05-02 52.01 56.50 52.01 55.46 0.0M
2024-04-30 52.20 53.85 51.33 53.85 0.0M
2024-04-29 55.40 55.40 52.23 52.85 0.0M
2024-04-26 55.10 55.50 53.50 54.92 0.0M
2024-04-25 52.40 53.45 49.31 53.45 0.0M
2024-04-24 49.10 50.91 48.75 50.91 0.0M
2024-04-23 46.55 48.50 46.55 48.49 0.0M
2024-04-22 46.06 48.00 46.06 47.23 0.0M
2024-04-19 45.01 47.40 45.01 47.00 0.0M
2024-04-18 48.20 48.25 46.35 47.00 0.0M
2024-04-16 45.48 48.40 45.48 48.25 0.0M
2024-04-15 48.00 48.00 46.36 46.41 0.0M
2024-04-12 48.92 49.00 47.01 48.80 0.0M
2024-04-10 47.25 49.95 46.69 49.28 0.0M
2024-04-09 49.12 50.55 47.90 49.14 0.0M
2024-04-08 47.95 48.50 47.95 48.16 0.0M
2024-04-05 47.48 49.08 47.00 47.29 0.0M
2024-04-04 49.91 49.91 46.00 48.69 0.0M
2024-04-03 46.17 49.38 46.17 47.54 0.0M
2024-04-02 45.97 48.70 45.97 47.07 0.0M
2024-04-01 44.00 46.91 43.51 46.91 0.0M
2024-03-28 45.25 45.94 43.51 44.68 0.0M
2024-03-27 44.59 45.95 43.75 45.25 0.0M
2024-03-26 46.20 46.45 44.32 45.97 0.0M
2024-03-22 47.49 47.49 46.13 46.20 0.0M
2024-03-21 45.20 45.23 45.20 45.23 0.0M
2024-03-20 43.00 43.08 42.94 43.08 0.0M
2024-03-19 40.00 41.03 40.00 41.03 0.0M
2024-03-18 37.00 39.48 37.00 39.08 0.0M
2024-03-15 39.80 39.80 37.75 37.84 0.0M
2024-03-14 39.00 41.60 37.75 38.62 0.0M
2024-03-13 41.80 41.80 39.71 39.71 0.0M
2024-03-12 44.90 44.90 41.80 41.80 0.0M
2024-03-11 46.30 46.30 43.00 43.99 0.0M
2024-03-07 44.80 45.99 43.60 44.15 0.0M
2024-03-06 46.04 46.99 43.74 45.40 0.0M
2024-03-05 47.99 47.99 45.50 46.04 0.0M
2024-03-04 47.94 47.94 45.30 46.55 0.0M
2024-03-02 47.00 47.00 46.65 47.00 0.0M
2024-03-01 45.00 47.00 45.00 46.70 0.0M
2024-02-29 44.20 46.75 44.20 45.19 0.0M
2024-02-28 46.50 47.50 46.44 46.48 0.0M
2024-02-27 48.10 48.95 45.72 48.88 0.0M
2024-02-26 47.20 48.80 46.70 48.12 0.0M
2024-02-23 50.00 50.00 47.05 48.84 0.0M
2024-02-22 51.00 51.00 48.75 49.03 0.0M
2024-02-21 51.80 51.80 50.00 50.00 0.0M
2024-02-20 51.00 51.00 50.00 50.90 0.0M
2024-02-19 51.90 51.97 50.00 50.03 0.0M
2024-02-16 50.24 50.50 49.10 49.52 0.0M
2024-02-15 48.87 50.30 48.00 49.40 0.0M
2024-02-14 47.00 47.99 43.89 47.91 0.0M
2024-02-13 44.75 49.30 44.69 46.20 0.0M
2024-02-12 49.49 50.00 47.02 47.04 0.0M
2024-02-09 50.00 50.00 48.30 49.49 0.0M
2024-02-08 49.10 50.50 48.20 48.77 0.0M
2024-02-07 51.80 51.80 49.55 50.72 0.0M
2024-02-06 52.50 52.50 51.00 51.38 0.0M
2024-02-05 52.60 52.80 50.54 51.18 0.0M
2024-02-02 52.65 52.65 51.05 51.57 0.0M
2024-02-01 53.20 53.75 50.86 52.65 0.0M
2024-01-31 55.08 55.08 52.06 52.69 0.0M
2024-01-30 54.89 54.89 53.00 54.79 0.0M
2024-01-29 52.70 54.89 50.50 53.56 0.0M
2024-01-25 52.80 55.00 49.88 52.98 0.0M
2024-01-24 51.70 52.69 51.70 52.50 0.0M
2024-01-23 55.39 56.75 51.59 51.59 0.0M
2024-01-20 56.81 58.00 53.15 54.30 0.0M
2024-01-19 55.80 56.69 54.00 55.70 0.0M
2024-01-18 54.55 57.00 54.55 55.80 0.0M
2024-01-17 55.00 56.99 55.00 55.02 0.0M
2024-01-16 58.08 58.08 55.15 57.26 0.0M
2024-01-15 56.80 59.70 56.55 56.94 0.0M
2024-01-12 58.99 60.95 57.00 57.75 0.0M
2024-01-11 61.00 61.75 58.00 58.41 0.0M
2024-01-10 61.50 62.70 59.95 60.53 0.0M
2024-01-09 65.03 65.70 61.27 61.59 0.0M
2024-01-08 66.69 66.70 61.51 63.75 0.0M
2024-01-05 64.35 64.95 62.35 64.06 0.1M
2024-01-04 67.86 68.00 62.00 63.09 0.2M
2024-01-03 57.98 67.50 57.14 66.53 0.2M
2024-01-02 61.87 62.78 55.99 57.13 0.1M
2024-01-01 55.80 60.63 52.35 60.63 0.2M