Andhra Cements Ltd

ANDC
🏛️ インド →
84.87
最終更新: 2025-09-30
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
2023-12-29 111.96 111.96 108.61 109.24 0.0M
2023-12-28 110.00 113.20 109.35 109.84 0.0M
2023-12-27 113.37 113.37 108.00 109.47 0.0M
2023-12-26 109.00 114.70 109.00 111.14 0.0M
2023-12-22 108.90 114.00 106.75 108.81 0.0M
2023-12-21 104.21 112.60 101.46 109.18 0.0M
2023-12-20 114.99 114.99 103.60 104.21 0.0M
2023-12-19 111.79 117.03 111.79 112.65 0.0M
2023-12-18 112.43 115.00 111.85 113.97 0.0M
2023-12-15 123.46 123.46 114.00 114.72 0.0M
2023-12-14 115.00 116.70 112.90 116.09 0.0M
2023-12-13 109.00 116.00 106.00 112.91 0.1M
2023-12-12 115.09 115.09 105.45 107.58 0.0M
2023-12-11 113.90 117.42 108.89 112.83 0.1M
2023-12-08 98.99 106.75 98.00 106.75 0.0M
2023-12-07 95.75 102.90 93.40 97.05 0.1M
2023-12-06 94.50 94.99 94.19 94.53 0.0M
2023-12-05 93.75 95.54 93.75 94.40 0.0M
2023-12-04 96.97 96.97 93.30 94.05 0.0M
2023-12-01 94.65 96.25 94.65 95.07 0.0M
2023-11-30 92.86 95.14 92.86 94.65 0.0M
2023-11-29 97.21 97.21 94.16 94.76 0.0M
2023-11-28 92.27 98.55 92.27 95.25 0.0M
2023-11-24 93.06 96.65 93.06 94.13 0.0M
2023-11-23 95.00 95.77 94.59 94.96 0.0M
2023-11-22 93.79 96.45 93.79 94.92 0.0M
2023-11-21 93.50 96.04 93.00 93.79 0.0M
2023-11-20 97.50 98.45 92.80 95.23 0.0M
2023-11-17 97.11 98.80 97.00 97.45 0.0M
2023-11-16 97.25 98.90 96.84 97.63 0.0M
2023-11-15 98.70 99.10 96.02 96.84 0.0M
2023-11-13 100.00 100.00 98.00 98.97 0.0M
2023-11-12 97.99 100.80 96.97 98.50 0.0M
2023-11-10 99.05 99.05 95.20 96.07 0.0M
2023-11-09 96.01 99.45 96.01 96.60 0.0M
2023-11-08 99.50 102.20 97.00 99.00 0.0M
2023-11-07 95.95 99.95 95.95 97.34 0.0M
2023-11-06 93.32 98.10 93.32 95.95 0.0M
2023-11-03 95.90 95.90 93.87 95.19 0.0M
2023-11-02 90.03 96.00 90.03 94.46 0.0M
2023-11-01 98.00 98.00 93.85 94.18 0.0M
2023-10-31 97.99 97.99 91.00 93.43 0.0M
2023-10-30 99.00 100.80 94.50 95.77 0.0M
2023-10-27 94.66 96.86 94.55 96.86 0.0M
2023-10-26 92.49 93.80 89.35 92.25 0.0M
2023-10-25 93.05 97.10 92.50 93.83 0.0M
2023-10-23 97.60 98.90 93.08 93.20 0.0M
2023-10-20 101.20 105.55 96.00 97.97 0.0M
2023-10-19 97.00 101.20 97.00 100.62 0.0M
2023-10-18 94.96 100.00 94.96 97.66 0.0M
2023-10-17 99.00 99.00 96.35 96.90 0.0M
2023-10-16 96.85 98.40 95.40 96.16 0.0M
2023-10-13 99.00 99.00 96.45 96.85 0.0M
2023-10-12 99.49 99.49 96.30 97.35 0.0M
2023-10-11 98.30 98.55 92.95 96.05 0.0M
2023-10-10 98.52 99.20 95.50 96.07 0.0M
2023-10-09 96.44 98.10 96.28 96.59 0.0M
2023-10-06 98.10 99.00 98.10 98.40 0.0M
2023-10-05 94.74 97.75 94.74 96.90 0.0M
2023-10-04 95.01 98.10 95.00 96.66 0.0M
2023-10-03 96.50 100.30 96.00 96.78 0.0M
2023-09-29 96.10 99.85 95.30 96.15 0.0M
2023-09-28 100.50 100.70 95.85 97.20 0.0M
2023-09-27 99.95 99.95 97.10 97.20 0.0M
2023-09-26 99.95 101.00 97.00 98.00 0.0M
2023-09-25 96.05 100.60 96.00 98.75 0.0M
2023-09-22 99.75 99.95 98.00 98.00 0.0M
2023-09-21 97.55 101.95 97.55 98.90 0.0M
2023-09-20 97.25 100.00 97.25 97.85 0.0M
2023-09-18 98.55 100.10 97.00 99.15 0.0M
2023-09-15 97.50 100.90 97.50 99.95 0.0M
2023-09-14 99.00 100.00 97.50 99.90 0.0M
2023-09-13 96.10 101.00 96.10 99.10 0.0M
2023-09-12 101.00 102.75 97.55 99.15 0.0M
2023-09-11 101.00 102.50 99.10 101.55 0.0M
2023-09-08 101.10 102.00 98.05 99.60 0.0M
2023-09-07 100.20 102.70 97.60 101.00 0.0M
2023-09-06 101.90 102.80 98.00 102.20 0.0M
2023-09-05 98.00 102.95 98.00 99.15 0.0M
2023-09-04 99.45 101.25 99.00 100.30 0.0M
2023-09-01 100.55 102.50 100.00 101.45 0.0M
2023-08-31 101.25 103.00 100.50 102.60 0.0M
2023-08-30 101.05 104.90 101.05 102.15 0.0M
2023-08-29 102.60 104.00 102.35 102.65 0.0M
2023-08-28 104.70 105.05 103.00 104.50 0.0M
2023-08-25 104.00 107.45 104.00 106.00 0.0M
2023-08-24 105.00 108.00 105.00 105.00 0.0M
2023-08-23 109.10 109.10 104.05 106.20 0.0M
2023-08-22 105.00 106.40 104.50 104.85 0.0M
2023-08-21 103.30 107.00 103.30 105.00 0.0M
2023-08-18 105.00 109.55 103.15 105.40 0.0M
2023-08-17 105.60 109.95 105.00 105.55 0.0M
2023-08-16 106.50 110.00 106.10 107.00 0.0M
2023-08-14 103.30 113.45 103.30 107.80 0.0M
2023-08-11 110.25 114.25 108.00 108.10 0.0M
2023-08-10 109.50 114.00 109.00 110.15 0.0M
2023-08-09 102.55 108.80 102.55 108.80 0.0M
2023-08-08 105.00 108.00 101.00 103.65 0.0M
2023-08-07 104.70 110.00 104.70 105.05 0.0M
2023-08-04 113.90 119.95 110.20 110.20 0.0M
2023-08-03 114.00 121.25 109.75 116.00 0.0M
2023-08-02 115.50 115.50 111.15 115.50 0.0M
2023-08-01 110.00 110.00 110.00 110.00 0.0M
2023-07-31 103.70 104.77 101.00 104.77 0.0M
2023-07-28 99.79 99.79 98.80 99.79 0.0M
2023-07-27 94.49 95.04 94.10 95.04 0.0M
2023-07-26 89.88 90.52 88.50 90.52 0.0M
2023-07-25 85.20 86.21 83.97 86.21 0.0M
2023-07-24 81.05 83.90 81.05 82.11 0.0M
2023-07-21 80.00 82.80 80.00 81.43 0.0M
2023-07-20 79.00 83.15 78.00 79.32 0.0M
2023-07-19 81.25 83.25 80.95 81.16 0.0M
2023-07-18 83.93 84.47 80.80 81.48 0.0M
2023-07-17 82.50 84.81 80.19 83.70 0.0M
2023-07-14 84.99 84.99 83.00 83.25 0.0M
2023-07-13 87.30 87.30 84.00 84.89 0.0M
2023-07-12 86.45 87.13 85.00 85.51 0.0M
2023-07-11 86.05 87.71 85.10 85.47 0.0M
2023-07-10 87.15 90.00 86.00 86.32 0.0M
2023-07-07 86.05 88.31 86.05 87.44 0.0M
2023-07-06 86.65 88.00 84.90 86.51 0.0M
2023-07-05 87.55 88.98 86.00 88.03 0.0M
2023-07-04 87.55 89.00 86.85 87.41 0.0M
2023-07-03 87.79 88.95 86.30 87.97 0.0M
2023-06-30 87.35 88.40 85.40 85.90 0.0M
2023-06-28 89.25 90.90 85.45 87.40 0.0M
2023-06-27 82.35 89.80 82.35 88.40 0.1M
2023-06-26 79.65 87.95 79.65 86.65 0.1M
2023-06-23 83.80 83.80 83.80 83.80 0.0M
2023-06-22 89.15 89.80 88.20 88.20 0.1M
2023-06-21 93.05 96.95 92.80 92.80 0.1M
2023-06-20 100.55 103.30 97.65 97.65 0.0M
2023-06-19 103.55 107.95 102.20 102.75 0.0M
2023-06-16 109.55 111.95 102.70 105.60 0.0M
2023-06-15 108.80 113.00 106.45 106.90 0.0M
2023-06-14 115.90 121.00 110.30 111.70 0.0M
2023-06-13 110.15 121.65 110.15 115.85 0.1M
2023-06-12 115.90 115.90 115.90 115.90 0.0M
2023-06-09 121.95 121.95 121.95 121.95 0.0M
2023-06-08 128.35 133.75 128.35 128.35 0.1M
2023-06-07 135.10 137.70 135.10 135.10 0.1M
2023-06-06 146.95 146.95 142.20 142.20 0.1M
2023-06-05 155.90 158.75 145.90 149.65 0.1M
2023-06-02 151.80 151.80 145.10 151.20 0.2M
2023-06-01 144.60 144.60 136.25 144.60 0.1M
2023-05-31 137.72 137.72 137.72 137.72 0.0M
2023-05-30 131.17 131.17 131.17 131.17 0.0M
2023-05-29 124.93 124.93 124.93 124.93 0.0M
2023-05-26 118.99 118.99 118.99 118.99 0.0M
2023-05-25 108.18 108.18 108.18 108.18 0.0M
2023-05-24 98.35 98.35 98.35 98.35 0.1M
2023-05-23 89.41 89.41 89.41 89.41 0.0M
2023-05-22 85.16 85.16 85.16 85.16 0.0M
2023-05-19 81.11 81.11 81.11 81.11 0.0M
2023-05-18 77.25 77.25 77.25 77.25 0.0M
2023-05-17 73.58 73.58 73.58 73.58 0.0M
2023-05-16 70.08 70.08 70.08 70.08 0.0M
2023-05-15 66.75 66.75 66.75 66.75 0.0M
2023-05-12 63.58 63.58 63.58 63.58 0.0M
2023-05-11 60.56 60.56 60.56 60.56 0.0M
2023-05-10 54.94 57.68 54.94 57.68 0.0M
2023-03-02 310.81 336.92 310.81 315.26 0.0M
2023-03-01 326.73 326.73 326.73 326.73 0.0M
2023-02-28 343.29 343.29 343.29 343.29 0.0M
2023-02-27 361.12 361.12 361.12 361.12 0.0M
2023-02-24 379.59 419.08 379.59 379.59 0.0M
2023-02-23 399.33 399.33 399.33 399.33 0.0M
2023-02-22 420.35 420.35 420.35 420.35 0.0M
2023-02-21 442.01 442.01 442.01 442.01 0.0M
2023-02-20 464.93 464.93 464.93 464.93 0.0M
2023-02-13 489.14 489.14 489.14 489.14 0.0M
2023-02-06 514.61 514.61 514.61 514.61 0.0M
2023-01-30 541.36 541.36 541.36 541.36 0.0M
2023-01-23 569.39 569.39 550.92 569.39 0.0M
2023-01-20 542.64 542.64 542.64 542.64 0.0M
2023-01-19 517.16 517.16 517.16 517.16 0.0M
2023-01-18 492.96 492.96 492.96 492.96 0.0M
2023-01-17 470.03 470.03 470.03 470.03 0.0M
2023-01-16 445.83 447.74 445.83 447.74 0.0M
2023-01-13 442.64 449.01 420.35 426.72 0.0M
2023-01-12 459.20 459.20 417.17 434.36 0.0M
2023-01-11 438.82 438.82 426.72 438.82 0.0M
2023-01-10 378.95 418.44 378.95 418.44 0.0M
2023-01-09 401.25 420.35 396.79 398.70 0.0M
2023-01-06 438.19 438.19 411.44 417.17 0.0M
2023-01-05 449.65 451.56 424.81 433.09 0.0M
2023-01-04 435.00 435.00 433.09 435.00 0.0M
2023-01-03 414.62 414.62 414.62 414.62 0.0M
2023-01-02 394.88 394.88 394.88 394.88 0.0M