Alpine Housing Development Corporation Ltd (AHDC)

AHDC
🏛️ インド →
129.85
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
2021-12-31 20.40 23.45 20.40 23.45 0.0M
2021-12-30 21.25 22.60 21.00 21.35 0.0M
2021-12-29 22.95 22.95 21.50 22.00 0.0M
2021-12-28 23.95 23.95 22.20 22.45 0.0M
2021-12-27 24.50 24.50 21.65 23.70 0.0M
2021-12-24 23.60 23.60 20.80 22.40 0.0M
2021-12-23 23.95 23.95 20.80 22.30 0.0M
2021-12-22 22.05 24.50 21.25 21.90 0.0M
2021-12-21 22.90 22.90 19.65 22.50 0.0M
2021-12-20 21.15 21.15 19.90 21.00 0.0M
2021-12-17 23.35 23.35 20.60 21.15 0.0M
2021-12-16 23.90 23.90 21.30 22.40 0.0M
2021-12-15 22.00 24.65 21.00 21.85 0.0M
2021-12-14 24.40 24.40 21.50 23.00 0.0M
2021-12-13 23.60 23.60 20.10 22.75 0.0M
2021-12-10 23.70 23.70 20.60 21.55 0.0M
2021-12-09 19.90 21.60 19.90 21.60 0.0M
2021-12-08 19.70 20.00 19.30 19.80 0.0M
2021-12-07 19.50 19.50 18.60 19.15 0.0M
2021-12-06 18.50 19.70 18.35 19.50 0.0M
2021-12-03 18.50 19.55 18.50 19.30 0.0M
2021-12-02 18.25 18.80 18.10 18.70 0.0M
2021-12-01 19.00 19.00 18.10 18.30 0.0M
2021-11-30 20.00 20.00 18.20 18.45 0.0M
2021-11-29 20.00 20.00 18.85 19.10 0.0M
2021-11-26 19.55 19.85 19.25 19.80 0.0M
2021-11-25 19.30 20.25 18.65 20.25 0.0M
2021-11-24 20.85 20.85 19.10 19.30 0.0M
2021-11-23 20.85 20.90 19.50 20.10 0.0M
2021-11-22 20.50 20.95 20.40 20.40 0.0M
2021-11-18 23.40 23.40 21.30 21.45 0.0M
2021-11-17 22.80 22.80 21.05 22.35 0.0M
2021-11-16 21.40 21.75 20.50 21.75 0.0M
2021-11-15 21.00 21.35 20.70 20.75 0.0M
2021-11-12 22.75 23.85 21.65 21.75 0.0M
2021-11-11 23.85 23.90 21.70 22.75 0.0M
2021-11-10 21.00 22.95 21.00 22.80 0.0M
2021-11-09 21.30 22.35 20.60 21.90 0.0M
2021-11-08 21.20 21.40 20.00 21.30 0.0M
2021-11-04 20.50 20.70 20.10 20.40 0.0M
2021-11-03 21.15 21.15 19.60 19.80 0.0M
2021-11-02 20.45 20.85 19.55 20.50 0.0M
2021-11-01 20.95 21.90 19.95 20.10 0.0M
2021-10-29 20.50 21.50 20.00 21.00 0.0M
2021-10-28 20.20 20.65 19.80 20.50 0.0M
2021-10-27 20.80 21.65 20.80 20.80 0.0M
2021-10-26 20.55 21.00 20.05 20.65 0.0M
2021-10-25 21.75 21.80 20.70 21.00 0.0M
2021-10-22 20.20 22.10 20.20 21.75 0.0M
2021-10-21 22.40 22.40 20.75 21.05 0.0M
2021-10-20 22.30 22.30 20.80 21.70 0.0M
2021-10-19 23.70 23.70 21.60 21.80 0.0M
2021-10-18 24.00 24.00 21.85 22.60 0.0M
2021-10-14 23.60 23.60 22.35 22.95 0.0M
2021-10-13 23.95 23.95 22.60 23.30 0.0M
2021-10-12 23.95 23.95 22.80 22.95 0.0M
2021-10-11 23.75 23.90 22.60 23.45 0.0M
2021-10-08 23.10 24.20 22.65 22.80 0.0M
2021-10-07 22.40 23.90 22.40 23.75 0.0M
2021-10-06 24.30 24.30 22.70 23.45 0.0M
2021-10-05 21.80 23.90 21.80 23.65 0.0M
2021-10-04 23.50 23.50 21.60 22.90 0.0M
2021-10-01 21.30 22.40 20.80 22.40 0.0M
2021-09-30 21.55 21.55 20.60 21.35 0.0M
2021-09-29 20.60 21.90 20.60 20.80 0.0M
2021-09-28 21.55 22.60 20.95 21.50 0.0M
2021-09-27 20.00 21.55 20.00 21.55 0.0M
2021-09-24 20.85 20.85 20.25 20.55 0.0M
2021-09-23 19.90 20.75 19.50 20.05 0.0M
2021-09-22 19.00 20.30 18.65 19.90 0.0M
2021-09-21 19.10 20.20 19.10 19.40 0.0M
2021-09-20 19.65 20.35 19.65 19.95 0.0M
2021-09-17 20.50 20.75 19.50 20.60 0.0M
2021-09-16 21.25 21.25 20.00 20.00 0.0M
2021-09-15 21.85 21.85 20.25 20.40 0.0M
2021-09-14 20.00 21.35 20.00 21.20 0.0M
2021-09-13 21.25 21.25 20.40 20.40 0.0M
2021-09-09 19.85 20.25 19.50 20.25 0.0M
2021-09-08 19.30 19.80 19.10 19.30 0.0M
2021-09-07 20.45 20.50 19.10 19.95 0.0M
2021-09-06 19.90 20.00 18.80 19.90 0.0M
2021-09-03 18.80 20.00 18.80 19.25 0.0M
2021-09-02 19.00 19.50 18.95 19.35 0.0M
2021-09-01 17.75 19.25 17.75 19.05 0.0M
2021-08-31 17.90 19.55 17.90 18.35 0.0M
2021-08-30 17.90 18.85 17.80 18.70 0.0M
2021-08-27 17.40 18.75 17.40 18.45 0.0M
2021-08-26 18.50 18.65 17.55 17.90 0.0M
2021-08-25 16.65 17.85 16.65 17.85 0.0M
2021-08-24 16.90 17.45 16.75 17.30 0.0M
2021-08-23 17.80 18.85 17.60 17.60 0.0M
2021-08-20 19.55 19.60 18.20 18.50 0.0M
2021-08-18 19.30 20.50 19.15 19.15 0.0M
2021-08-17 20.30 20.30 19.25 20.15 0.0M
2021-08-16 20.70 20.75 19.75 19.80 0.0M
2021-08-13 20.00 21.00 19.30 20.75 0.0M
2021-08-12 19.20 20.15 18.70 20.15 0.0M
2021-08-11 19.60 19.80 19.00 19.20 0.0M
2021-08-10 20.05 20.55 19.80 20.00 0.0M
2021-08-09 22.20 22.20 20.70 20.80 0.0M
2021-08-06 21.35 21.80 20.55 21.75 0.0M
2021-08-05 22.80 22.80 20.85 20.85 0.0M
2021-08-04 21.70 22.30 20.70 21.90 0.0M
2021-08-03 21.15 22.30 20.85 21.50 0.1M
2021-08-02 23.05 23.85 21.90 21.90 0.1M
2021-07-30 24.00 25.50 22.70 23.05 0.1M
2021-07-29 26.05 27.15 25.20 25.20 0.0M
2021-07-28 31.40 32.05 27.95 27.95 0.0M
2021-07-27 30.00 31.20 27.00 31.05 0.3M
2021-07-26 22.40 26.00 22.00 26.00 0.2M
2021-07-23 19.25 22.55 17.60 21.70 0.1M
2021-07-22 18.05 19.45 18.05 18.80 0.0M
2021-07-20 19.50 22.10 18.75 19.05 0.0M
2021-07-19 20.50 20.80 19.00 20.20 0.0M
2021-07-16 22.50 22.50 19.50 20.95 0.1M
2021-07-15 18.25 21.90 17.60 21.60 0.1M
2021-07-14 18.05 18.80 17.25 18.25 0.0M
2021-07-13 17.50 18.20 17.40 17.80 0.0M
2021-07-12 16.90 18.20 16.75 17.30 0.0M
2021-07-09 16.10 16.80 16.10 16.20 0.0M
2021-07-08 17.50 17.50 15.50 16.45 0.0M
2021-07-07 17.00 17.35 16.25 17.00 0.0M
2021-07-06 16.85 17.90 16.30 16.85 0.0M
2021-07-05 17.05 17.45 16.00 16.30 0.0M
2021-07-02 16.50 17.10 16.00 16.55 0.0M
2021-07-01 17.20 17.70 15.65 16.60 0.0M
2021-06-30 17.80 17.80 16.55 17.40 0.0M
2021-06-29 18.40 18.40 15.75 16.80 0.0M
2021-06-28 15.95 17.85 15.30 16.70 0.0M
2021-06-25 17.00 17.00 16.20 16.30 0.0M
2021-06-24 17.15 17.65 16.45 16.65 0.0M
2021-06-23 17.85 17.85 16.30 16.45 0.0M
2021-06-22 16.30 17.90 16.30 16.55 0.0M
2021-06-21 16.80 18.10 16.80 17.80 0.0M
2021-06-18 18.45 18.45 16.15 17.00 0.0M
2021-06-17 17.20 17.20 16.05 16.10 0.0M
2021-06-16 18.35 18.40 17.00 17.30 0.0M
2021-06-15 18.40 18.50 17.00 17.80 0.0M
2021-06-14 16.90 17.30 16.50 16.65 0.0M
2021-06-11 17.40 18.35 16.05 17.45 0.0M
2021-06-10 19.20 19.20 16.75 17.65 0.0M
2021-06-09 19.45 19.45 17.25 17.85 0.0M
2021-06-08 19.25 19.25 18.50 18.55 0.0M
2021-06-07 18.00 19.25 17.00 18.50 0.0M
2021-06-04 16.50 17.20 16.00 16.95 0.0M
2021-06-03 14.85 16.85 14.85 16.25 0.0M
2021-06-02 16.50 16.50 14.00 14.35 0.0M
2021-06-01 15.50 16.00 14.55 15.55 0.0M
2021-05-31 15.00 15.40 14.15 15.30 0.0M
2021-05-28 14.35 15.00 14.33 14.90 0.0M
2021-05-27 14.89 14.89 14.17 14.73 0.0M
2021-05-26 12.96 15.29 12.96 14.52 0.0M
2021-05-25 15.75 15.75 13.02 14.47 0.0M
2021-05-24 14.45 14.55 13.32 13.61 0.0M
2021-05-21 13.55 15.00 13.05 14.25 0.0M
2021-05-20 14.00 14.13 13.02 13.62 0.0M
2021-05-19 13.02 13.21 13.02 13.21 0.0M
2021-05-18 14.25 14.25 13.40 13.70 0.0M
2021-05-17 12.82 14.30 12.71 13.18 0.0M
2021-05-14 12.52 13.96 12.52 12.82 0.0M
2021-05-12 13.55 14.10 13.30 13.98 0.0M
2021-05-11 13.17 14.29 12.60 13.89 0.0M
2021-05-10 14.15 14.15 12.55 12.79 0.0M
2021-05-07 14.00 14.29 12.53 13.97 0.0M
2021-05-06 12.91 13.20 12.76 13.07 0.0M
2021-05-05 12.82 14.29 12.82 12.91 0.0M
2021-05-04 14.30 14.30 13.00 13.03 0.0M
2021-05-03 13.92 13.92 13.00 13.45 0.0M
2021-04-30 13.00 14.29 12.80 14.14 0.0M
2021-04-29 12.50 13.65 12.50 13.25 0.0M
2021-04-28 13.14 13.76 12.76 13.70 0.0M
2021-04-27 14.30 14.30 12.65 12.76 0.0M
2021-04-26 14.30 14.30 12.03 13.92 0.0M
2021-04-23 12.15 13.85 12.00 12.42 0.0M
2021-04-22 11.72 14.30 11.72 13.95 0.0M
2021-04-20 13.00 13.00 12.14 12.82 0.0M
2021-04-19 12.76 13.50 12.21 12.54 0.0M
2021-04-16 13.99 13.99 12.97 13.97 0.0M
2021-04-15 13.40 13.40 13.40 13.40 0.0M
2021-04-13 12.98 13.89 12.98 13.40 0.0M
2021-04-12 14.95 14.95 12.91 12.97 0.0M
2021-04-09 13.50 13.89 13.50 13.89 0.0M
2021-04-08 13.60 14.00 13.05 13.62 0.0M
2021-04-07 13.80 14.63 13.25 14.12 0.0M
2021-04-06 14.65 14.65 13.00 13.92 0.0M
2021-04-05 13.49 13.49 13.19 13.20 0.0M
2021-04-01 13.50 13.73 13.29 13.41 0.0M
2021-03-31 13.79 13.80 12.76 13.49 0.0M
2021-03-30 14.87 14.87 13.51 13.70 0.0M
2021-03-26 13.80 13.80 13.00 13.40 0.0M
2021-03-25 13.70 14.30 13.07 13.49 0.0M
2021-03-24 13.80 14.64 13.10 13.69 0.0M
2021-03-23 13.60 14.00 13.25 13.85 0.0M
2021-03-22 15.40 15.40 13.15 13.60 0.0M
2021-03-19 14.88 14.88 13.56 14.25 0.0M
2021-03-18 14.56 14.90 14.00 14.00 0.0M
2021-03-17 14.58 14.58 14.05 14.56 0.0M
2021-03-16 14.59 15.30 13.10 14.39 0.0M
2021-03-15 13.81 14.61 13.81 14.59 0.0M
2021-03-12 15.40 15.45 13.51 14.71 0.0M
2021-03-10 14.42 14.42 13.50 14.00 0.0M
2021-03-09 15.00 15.00 13.00 14.37 0.0M
2021-03-08 13.99 14.67 13.00 13.99 0.0M
2021-03-05 14.00 14.95 13.53 14.75 0.0M
2021-03-04 13.50 14.39 13.50 14.00 0.0M
2021-03-03 14.65 14.65 13.86 14.40 0.0M
2021-03-02 15.88 15.88 13.25 14.00 0.0M
2021-03-01 15.40 15.40 13.51 13.86 0.0M
2021-02-26 14.20 14.20 13.60 13.60 0.0M
2021-02-25 14.90 14.90 13.95 14.00 0.0M
2021-02-24 14.05 14.20 14.00 14.02 0.0M
2021-02-23 14.00 14.05 14.00 14.05 0.0M
2021-02-22 14.30 14.30 13.00 13.42 0.0M
2021-02-19 14.20 14.49 13.31 14.21 0.0M
2021-02-18 15.00 15.00 13.99 13.99 0.0M
2021-02-17 13.55 14.20 13.55 14.00 0.0M
2021-02-16 14.00 14.00 13.53 13.77 0.0M
2021-02-15 12.80 14.35 12.80 14.00 0.0M
2021-02-12 13.05 14.20 13.05 13.80 0.0M
2021-02-11 13.55 14.50 13.55 14.15 0.0M
2021-02-10 13.87 14.20 13.50 13.60 0.0M
2021-02-09 14.00 14.68 13.80 13.80 0.0M
2021-02-08 14.00 14.05 13.80 13.80 0.0M
2021-02-05 14.40 14.40 13.60 14.05 0.0M
2021-02-04 14.00 14.37 14.00 14.10 0.0M
2021-02-03 13.99 14.87 13.50 14.33 0.0M
2021-02-02 14.20 14.20 13.90 13.99 0.0M
2021-02-01 14.97 14.97 13.92 14.00 0.0M
2021-01-29 14.35 14.35 13.99 14.09 0.0M
2021-01-28 14.35 14.40 14.05 14.05 0.0M
2021-01-27 14.90 14.90 14.00 14.30 0.0M
2021-01-25 14.45 14.96 13.80 14.15 0.0M
2021-01-22 14.87 14.87 14.01 14.18 0.0M
2021-01-21 14.30 15.40 14.00 14.40 0.0M
2021-01-20 14.00 15.00 12.00 14.06 0.0M
2021-01-19 15.00 16.00 14.25 14.50 0.0M
2021-01-18 17.35 17.35 14.25 14.28 0.0M
2021-01-15 15.00 15.00 14.10 14.49 0.0M
2021-01-14 14.99 14.99 14.01 14.37 0.0M
2021-01-13 15.00 15.00 14.30 14.69 0.0M
2021-01-12 15.40 15.98 14.50 14.60 0.0M
2021-01-11 16.70 16.70 14.40 15.24 0.0M
2021-01-08 15.80 15.80 14.50 15.41 0.0M
2021-01-07 14.30 16.00 14.30 14.93 0.0M
2021-01-06 14.45 15.65 14.31 14.67 0.0M
2021-01-05 14.46 14.46 13.55 14.35 0.0M
2021-01-04 14.35 15.00 13.92 14.05 0.0M
2021-01-01 13.90 15.99 13.90 14.55 0.0M