Aditya Spinners Ltd (ADIT)

ADIT
🏛️ インド →
20.82
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
2025-09-26 20.05 21.24 20.05 20.82 0.0M
2025-09-25 20.78 20.88 20.20 20.55 0.0M
2025-09-24 21.12 21.24 20.50 20.88 0.0M
2025-09-23 20.75 21.25 20.60 21.12 0.0M
2025-09-22 20.60 21.38 20.60 20.85 0.0M
2025-09-19 20.99 21.25 19.80 20.99 0.0M
2025-09-18 21.25 21.50 20.64 20.99 0.0M
2025-09-17 21.24 21.24 20.72 20.81 0.0M
2025-09-16 20.89 21.50 20.75 21.24 0.0M
2025-09-15 21.69 21.69 20.50 21.05 0.0M
2025-09-12 21.15 21.15 20.56 20.95 0.0M
2025-09-11 20.72 21.47 20.50 21.05 0.0M
2025-09-10 20.91 21.24 20.31 20.82 0.0M
2025-09-09 20.75 21.27 20.75 20.94 0.0M
2025-09-08 21.74 21.74 20.67 21.00 0.0M
2025-09-05 21.75 21.75 21.00 21.55 0.0M
2025-09-04 21.39 21.69 21.06 21.63 0.0M
2025-09-03 22.00 22.00 21.02 21.49 0.0M
2025-09-02 22.00 22.00 21.41 21.55 0.0M
2025-09-01 22.00 22.00 21.12 21.94 0.0M
2025-08-29 22.49 22.49 21.25 21.90 0.0M
2025-08-28 21.99 21.99 21.55 21.79 0.0M
2025-08-26 21.90 22.39 21.75 22.00 0.0M
2025-08-25 22.26 22.50 21.60 22.12 0.0M
2025-08-22 21.60 22.60 21.60 22.26 0.0M
2025-08-21 21.75 23.00 21.15 22.17 0.0M
2025-08-20 21.60 21.75 21.02 21.75 0.0M
2025-08-19 21.50 21.50 20.52 21.50 0.0M
2025-08-18 20.72 22.23 20.50 21.83 0.0M
2025-08-14 21.19 21.19 20.60 20.72 0.0M
2025-08-13 21.21 21.21 20.52 21.19 0.0M
2025-08-12 20.85 21.25 20.51 21.11 0.0M
2025-08-11 20.54 20.75 20.06 20.75 0.0M
2025-08-08 20.51 20.95 20.21 20.75 0.0M
2025-08-07 20.50 20.99 20.25 20.94 0.0M
2025-08-06 22.00 22.00 20.65 20.92 0.0M
2025-08-05 21.17 21.84 21.17 21.71 0.0M
2025-08-04 21.49 21.49 20.55 21.17 0.0M
2025-08-01 21.20 21.48 20.91 21.02 0.0M
2025-07-31 21.43 21.43 20.75 20.88 0.0M
2025-07-30 21.45 21.45 21.00 21.43 0.0M
2025-07-29 21.71 21.71 20.50 21.45 0.0M
2025-07-28 22.21 22.21 21.01 21.71 0.0M
2025-07-25 23.00 23.20 21.25 22.21 0.0M
2025-07-24 23.50 23.50 22.30 22.90 0.0M
2025-07-23 23.00 23.35 22.88 23.19 0.0M
2025-07-22 21.59 22.75 21.30 22.51 0.0M
2025-07-21 21.25 21.68 21.25 21.50 0.0M
2025-07-18 21.75 21.75 21.25 21.58 0.0M
2025-07-17 21.82 21.96 21.30 21.57 0.0M
2025-07-16 22.10 22.10 20.71 21.82 0.0M
2025-07-15 20.40 22.50 20.40 21.95 0.0M
2025-07-14 21.89 21.89 20.35 20.65 0.0M
2025-07-11 22.48 22.48 21.31 21.50 0.0M
2025-07-10 24.24 24.90 22.00 22.21 0.0M
2025-07-09 22.86 25.80 22.86 23.77 0.0M
2025-07-08 21.00 23.90 20.41 22.64 0.0M
2025-07-07 21.41 21.85 20.05 20.55 0.0M
2025-07-04 22.50 22.75 21.01 21.95 0.0M
2025-07-03 22.25 26.05 21.50 22.57 0.3M
2025-07-02 20.98 22.24 20.90 21.71 0.0M
2025-07-01 21.46 21.46 20.32 20.99 0.0M
2025-06-30 21.00 21.75 20.31 21.36 0.0M
2025-06-27 20.52 21.19 20.02 20.95 0.0M
2025-06-26 20.51 21.50 20.00 20.62 0.0M
2025-06-25 20.75 20.99 20.20 20.53 0.0M
2025-06-24 20.89 21.00 20.05 20.69 0.0M
2025-06-23 21.00 21.00 20.07 20.75 0.0M
2025-06-20 21.19 21.19 20.75 21.09 0.0M
2025-06-19 21.24 21.25 20.77 21.25 0.0M
2025-06-18 21.30 21.30 20.76 20.93 0.0M
2025-06-17 20.95 21.50 20.95 21.20 0.0M
2025-06-16 21.00 21.50 20.78 20.91 0.0M
2025-06-13 21.72 21.72 21.00 21.08 0.0M
2025-06-12 21.45 22.21 20.75 21.75 0.0M
2025-06-11 21.19 21.60 20.20 21.45 0.0M
2025-06-10 20.63 21.34 20.61 21.19 0.0M
2025-06-09 21.01 21.39 20.00 20.73 0.0M
2025-06-06 21.52 21.68 21.00 21.44 0.0M
2025-06-05 22.00 22.00 20.50 21.42 0.0M
2025-06-04 21.40 21.72 21.25 21.67 0.0M
2025-06-03 21.77 21.97 21.26 21.30 0.0M
2025-06-02 21.00 22.95 19.00 21.77 0.0M
2025-05-30 21.25 22.00 21.00 21.78 0.0M
2025-05-29 21.83 21.83 21.01 21.69 0.0M
2025-05-28 20.51 21.96 20.51 21.83 0.0M
2025-05-27 20.75 21.00 20.50 20.93 0.0M
2025-05-26 21.04 21.50 20.51 21.11 0.0M
2025-05-23 21.61 21.68 21.00 21.23 0.0M
2025-05-22 21.51 21.61 21.21 21.39 0.0M
2025-05-21 21.69 21.69 21.01 21.15 0.0M
2025-05-20 21.71 21.89 21.00 21.29 0.0M
2025-05-19 21.98 22.22 21.31 21.71 0.0M
2025-05-16 21.98 21.98 21.21 21.65 0.0M
2025-05-15 22.00 22.00 21.10 21.59 0.0M
2025-05-14 21.65 22.20 21.65 22.00 0.0M
2025-05-13 22.22 22.22 21.52 21.98 0.0M
2025-05-12 21.75 22.25 21.25 22.25 0.0M
2025-05-09 22.23 22.23 21.01 21.66 0.0M
2025-05-08 21.60 21.95 21.31 21.86 0.0M
2025-05-07 22.22 22.22 20.50 21.50 0.0M
2025-05-06 22.02 22.40 21.31 21.89 0.0M
2025-05-05 22.49 22.49 21.80 22.32 0.0M
2025-05-02 21.75 22.85 21.65 22.03 0.0M
2025-04-30 22.49 22.49 21.52 22.28 0.0M
2025-04-29 22.25 22.91 22.00 22.28 0.0M
2025-04-28 22.45 22.91 22.34 22.64 0.0M
2025-04-25 22.57 22.79 21.60 22.45 0.0M
2025-04-24 21.52 22.86 21.52 22.57 0.0M
2025-04-23 22.26 22.90 21.50 22.09 0.0M
2025-04-22 23.88 23.88 20.50 22.15 0.1M
2025-04-21 22.80 23.48 22.80 23.16 0.0M
2025-04-17 22.61 23.40 22.52 23.16 0.0M
2025-04-16 22.45 23.40 22.45 23.06 0.0M
2025-04-15 22.82 23.70 22.01 22.91 0.0M
2025-04-11 22.11 22.98 22.11 22.82 0.0M
2025-04-09 23.19 23.19 21.50 22.94 0.0M
2025-04-08 23.22 23.24 21.52 22.97 0.0M
2025-04-07 22.99 23.00 21.01 22.49 0.0M
2025-04-04 23.00 23.40 22.51 23.12 0.0M
2025-04-03 21.65 23.32 21.65 23.06 0.0M
2025-04-02 23.18 23.41 22.40 22.92 0.0M
2025-04-01 20.74 23.64 20.74 23.17 0.0M
2025-03-28 23.29 23.89 20.00 22.45 0.0M
2025-03-27 22.69 23.68 21.01 22.82 0.0M
2025-03-26 23.18 23.19 22.06 22.70 0.0M
2025-03-25 23.76 23.76 22.26 22.69 0.0M
2025-03-24 23.22 23.45 22.66 23.03 0.0M
2025-03-21 23.20 23.20 22.06 22.81 0.0M
2025-03-20 23.79 23.79 22.05 22.66 0.0M
2025-03-19 23.96 23.96 22.27 23.29 0.0M
2025-03-18 23.89 23.89 22.50 23.32 0.0M
2025-03-17 24.39 24.39 22.00 23.33 0.0M
2025-03-13 22.80 23.49 22.03 22.69 0.0M
2025-03-12 22.67 23.47 22.02 22.07 0.0M
2025-03-11 22.85 22.93 22.33 22.75 0.0M
2025-03-10 24.50 24.51 22.66 22.93 0.0M
2025-03-07 24.66 24.90 24.00 24.55 0.0M
2025-03-06 24.41 25.24 23.55 24.66 0.0M
2025-03-05 24.15 24.89 23.57 24.66 0.0M
2025-03-04 24.50 24.96 24.00 24.15 0.0M
2025-03-03 23.03 24.61 23.03 24.02 0.0M
2025-02-28 24.21 24.48 22.12 23.67 0.0M
2025-02-27 24.89 24.89 23.03 23.58 0.0M
2025-02-25 24.89 24.89 23.06 24.69 0.0M
2025-02-24 24.99 25.50 23.90 24.89 0.0M
2025-02-21 24.80 24.80 23.20 24.21 0.0M
2025-02-20 24.49 24.49 23.15 23.70 0.0M
2025-02-19 23.97 23.99 22.50 23.85 0.0M
2025-02-18 24.19 24.67 22.50 22.61 0.0M
2025-02-17 23.87 24.94 23.87 24.19 0.0M
2025-02-14 24.49 24.98 23.20 23.86 0.0M
2025-02-13 24.90 25.20 24.36 24.49 0.0M
2025-02-12 25.94 25.94 24.00 25.48 0.0M
2025-02-11 25.64 25.89 24.50 24.70 0.0M
2025-02-10 26.20 26.20 24.60 24.93 0.0M
2025-02-07 25.03 26.44 25.03 25.83 0.0M
2025-02-06 25.89 26.50 25.01 26.31 0.0M
2025-02-05 26.50 26.50 25.03 25.50 0.0M
2025-02-04 25.86 25.86 25.32 25.85 0.0M
2025-02-03 25.88 25.88 25.00 25.86 0.0M
2025-02-01 27.00 27.08 25.25 25.87 0.0M
2025-01-31 27.00 27.00 25.70 26.57 0.0M
2025-01-30 26.35 26.35 25.21 25.98 0.0M
2025-01-29 25.89 25.89 24.12 25.41 0.0M
2025-01-28 25.27 25.49 24.54 24.98 0.0M
2025-01-27 24.72 26.14 24.60 25.15 0.0M
2025-01-24 26.65 26.89 25.00 25.53 0.0M
2025-01-23 27.38 27.38 25.41 26.01 0.0M
2025-01-22 27.72 27.72 26.12 26.69 0.0M
2025-01-21 28.26 28.26 26.35 27.14 0.0M
2025-01-20 26.31 27.72 26.31 27.48 0.0M
2025-01-17 27.88 27.88 26.33 27.02 0.0M
2025-01-16 27.35 27.35 25.89 26.97 0.0M
2025-01-15 28.49 28.49 26.55 26.81 0.0M
2025-01-14 25.97 26.89 25.00 26.62 0.0M
2025-01-13 27.07 27.07 25.51 25.96 0.0M
2025-01-10 27.60 28.97 26.50 27.07 0.0M
2025-01-09 28.99 29.01 27.36 27.68 0.0M
2025-01-08 28.21 29.89 28.01 28.26 0.0M
2025-01-07 29.90 30.00 27.50 29.49 0.0M
2025-01-06 29.17 32.80 28.14 28.47 0.0M
2025-01-03 32.32 33.50 30.01 30.40 0.0M
2025-01-02 28.38 32.99 27.05 32.33 0.1M
2025-01-01 27.08 27.98 26.31 27.50 0.0M