AARTI INDUSTRIES F

🏛️ Inde →
418.00
Dernière Mise à Jour: 2025-07-31
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 650.30 666.55 649.05 655.65 6.9M
2023-12-28 642.90 649.85 638.00 639.60 3.0M
2023-12-27 636.75 647.70 626.20 645.10 6.7M
2023-12-26 599.90 636.60 599.05 634.65 8.5M
2023-12-22 597.50 602.65 593.50 598.95 4.0M
2023-12-21 564.70 594.95 555.60 594.05 6.1M
2023-12-20 610.40 616.90 571.50 574.35 6.9M
2023-12-19 605.70 615.45 604.10 610.95 7.1M
2023-12-18 596.25 605.50 592.00 603.40 5.5M
2023-12-15 580.15 599.55 580.00 594.60 9.5M
2023-12-14 576.05 580.50 572.00 577.95 2.6M
2023-12-13 566.40 576.25 566.40 574.55 2.0M
2023-12-12 579.00 585.85 567.75 569.60 2.7M
2023-12-11 572.75 579.20 572.05 576.55 1.8M
2023-12-08 580.75 583.00 561.95 572.00 3.8M
2023-12-07 579.25 584.20 571.60 579.30 2.7M
2023-12-06 572.90 588.75 572.90 578.35 6.5M
2023-12-05 567.10 574.95 560.00 569.45 4.5M
2023-12-04 561.75 574.00 559.70 565.45 4.7M
2023-12-01 559.95 563.45 548.05 556.20 4.1M
2023-11-30 559.85 569.65 550.30 554.35 4.0M
2023-11-29 529.50 561.50 529.50 559.35 9.0M
2023-11-28 533.20 534.50 527.80 530.40 4.3M
2023-11-24 531.20 536.80 529.75 531.60 3.6M
2023-11-23 521.65 537.80 521.60 531.05 4.1M
2023-11-22 523.10 525.50 518.85 521.65 1.3M
2023-11-21 520.20 526.00 519.65 521.65 2.1M
2023-11-20 528.20 530.95 517.05 518.45 2.4M
2023-11-17 526.45 534.50 523.20 529.00 3.1M
2023-11-16 525.25 535.10 522.85 526.50 5.2M
2023-11-15 522.00 526.00 518.35 524.45 3.2M
2023-11-13 519.95 521.00 515.25 519.30 2.5M
2023-11-10 508.75 514.00 504.00 513.35 2.9M
2023-11-09 516.05 518.30 510.45 511.15 2.5M
2023-11-08 512.60 520.70 507.50 518.05 5.0M
2023-11-07 503.00 514.00 501.50 511.50 5.6M
2023-11-06 474.00 513.90 472.60 511.65 21.7M
2023-11-03 460.70 467.00 460.25 463.20 2.4M
2023-11-02 452.40 461.00 452.40 459.50 2.2M
2023-11-01 456.55 457.25 449.45 450.80 1.7M
2023-10-31 461.00 463.60 456.60 457.40 1.5M
2023-10-30 455.45 460.85 452.45 458.85 1.6M
2023-10-27 447.80 456.85 446.65 455.75 2.2M
2023-10-26 450.10 450.65 437.90 442.55 6.4M
2023-10-25 455.55 460.50 445.15 451.30 5.2M
2023-10-23 471.65 475.70 453.10 455.45 6.7M
2023-10-20 479.45 481.80 470.80 471.90 4.5M
2023-10-19 481.25 483.50 477.40 481.20 1.9M
2023-10-18 488.50 491.95 483.50 485.40 2.5M
2023-10-17 492.80 493.00 487.70 488.90 1.9M
2023-10-16 484.50 495.75 484.30 490.80 2.8M
2023-10-13 484.00 490.30 483.55 486.15 2.0M
2023-10-12 486.00 489.75 482.60 487.75 2.1M
2023-10-11 480.80 494.35 480.80 484.95 5.3M
2023-10-10 476.05 481.30 475.00 478.95 2.6M
2023-10-09 484.70 484.70 473.00 474.10 2.8M
2023-10-06 489.65 491.70 485.05 490.45 2.0M
2023-10-05 489.55 492.55 486.50 488.30 1.5M
2023-10-04 490.00 491.60 481.50 488.15 2.7M
2023-10-03 494.65 494.75 488.00 492.25 1.8M
2023-09-29 493.05 497.85 488.70 494.20 2.8M
2023-09-28 496.45 497.60 482.55 485.65 4.9M
2023-09-27 494.20 499.70 492.90 496.65 4.3M
2023-09-26 497.70 502.55 492.05 494.90 6.2M
2023-09-25 501.75 502.80 496.45 497.40 3.2M
2023-09-22 504.90 506.75 497.10 500.35 3.1M
2023-09-21 506.00 511.80 501.30 503.30 2.2M
2023-09-20 512.15 515.30 504.25 508.25 2.6M
2023-09-18 515.00 519.70 509.70 512.20 3.8M
2023-09-15 525.70 526.90 512.85 514.60 2.9M
2023-09-14 530.65 536.90 518.60 524.00 5.6M
2023-09-13 499.20 532.00 498.85 528.35 9.3M
2023-09-12 517.10 521.90 497.70 499.20 6.6M
2023-09-11 519.65 523.80 517.50 518.70 2.6M
2023-09-08 524.00 526.35 517.15 518.70 2.5M
2023-09-07 517.15 525.50 515.65 522.30 4.7M
2023-09-06 510.20 521.25 508.00 519.30 5.5M
2023-09-05 506.35 519.65 504.25 509.75 9.0M
2023-09-04 495.30 507.75 493.55 503.15 4.6M
2023-09-01 494.85 501.85 492.80 494.55 3.0M
2023-08-31 489.55 496.60 487.60 491.80 3.3M
2023-08-30 491.25 493.80 486.60 489.05 4.9M
2023-08-29 462.20 484.70 461.80 481.70 6.9M
2023-08-28 459.50 463.10 458.10 460.10 3.9M
2023-08-25 459.00 462.35 455.25 458.60 1.7M
2023-08-24 464.15 465.00 458.35 459.50 1.5M
2023-08-23 454.00 463.75 453.40 462.45 1.8M
2023-08-22 455.55 458.00 453.05 453.55 0.9M
2023-08-21 450.95 456.75 447.30 456.30 2.1M
2023-08-18 459.05 459.85 449.00 450.15 1.8M
2023-08-17 459.95 465.70 458.65 459.55 1.5M
2023-08-16 463.30 464.50 458.90 463.20 1.2M
2023-08-14 454.50 467.95 450.05 465.95 2.6M
2023-08-11 463.10 465.75 457.35 459.10 1.8M
2023-08-10 471.20 472.00 461.50 463.10 3.4M
2023-08-09 465.20 483.05 462.00 476.30 8.0M
2023-08-08 477.00 479.00 466.15 476.90 4.0M
2023-08-07 476.80 481.75 474.90 477.00 2.1M
2023-08-04 478.05 480.50 475.55 476.40 1.7M
2023-08-03 474.85 478.80 471.20 477.70 1.4M
2023-08-02 482.00 483.75 469.65 474.85 3.5M
2023-08-01 474.40 482.40 472.05 481.25 3.5M
2023-07-31 465.30 472.95 462.80 471.90 1.9M
2023-07-28 463.05 466.35 461.70 465.35 1.7M
2023-07-27 466.00 468.50 456.70 460.25 5.2M
2023-07-26 461.70 467.95 461.70 465.20 3.5M
2023-07-25 462.50 464.95 459.55 462.85 3.7M
2023-07-24 474.60 478.60 464.15 465.20 5.4M
2023-07-21 464.95 475.25 462.25 472.20 4.2M
2023-07-20 468.55 473.00 466.40 467.35 1.5M
2023-07-19 468.20 470.70 466.10 468.75 1.4M
2023-07-18 468.00 470.30 462.25 466.20 2.2M
2023-07-17 455.95 467.65 455.95 466.20 3.4M
2023-07-14 447.55 456.00 446.55 455.25 2.1M
2023-07-13 455.95 457.65 445.00 448.75 2.8M
2023-07-12 453.15 458.70 448.90 456.95 3.4M
2023-07-11 455.10 459.50 450.00 451.05 2.8M
2023-07-10 474.95 474.95 453.00 455.50 5.3M
2023-07-07 488.55 490.35 471.70 474.50 4.5M
2023-07-06 489.95 491.05 481.65 488.55 2.8M
2023-07-05 492.40 493.30 486.40 489.20 2.4M
2023-07-04 507.90 509.05 489.75 492.40 4.1M
2023-07-03 509.55 511.85 506.35 507.45 1.5M
2023-06-30 512.00 513.45 506.55 507.35 1.6M
2023-06-28 509.70 512.15 503.25 505.75 2.4M
2023-06-27 509.45 516.90 506.75 507.95 3.1M
2023-06-26 500.00 511.40 500.00 509.75 2.3M
2023-06-23 525.25 525.25 500.35 502.10 2.6M
2023-06-22 539.70 540.25 523.05 525.10 3.6M
2023-06-21 519.25 536.40 519.10 534.60 4.2M
2023-06-20 522.50 524.00 516.50 520.85 0.9M
2023-06-19 522.30 524.70 517.00 522.35 0.8M
2023-06-16 521.90 527.40 519.60 521.45 1.1M
2023-06-15 521.90 527.85 519.80 521.65 1.8M
2023-06-14 515.35 524.50 513.45 520.30 1.8M
2023-06-13 511.30 516.95 508.65 515.40 1.5M
2023-06-12 506.55 509.40 502.40 507.95 1.2M
2023-06-09 516.80 517.25 506.85 508.10 1.5M
2023-06-08 526.00 527.00 514.80 515.95 1.8M
2023-06-07 517.40 526.00 514.55 524.85 1.8M
2023-06-06 521.05 526.00 514.35 515.50 1.6M
2023-06-05 517.45 523.10 517.45 520.35 1.2M
2023-06-02 520.45 524.00 515.65 517.45 1.1M
2023-06-01 517.55 523.60 516.95 518.30 1.3M
2023-05-31 515.95 520.80 512.95 516.85 1.2M
2023-05-30 519.90 520.15 513.00 516.45 0.7M
2023-05-29 517.00 520.50 513.75 518.40 1.1M
2023-05-26 511.05 515.95 508.80 515.30 1.1M
2023-05-25 509.75 511.90 504.25 506.10 2.2M
2023-05-24 507.25 521.70 506.45 512.55 3.2M
2023-05-23 509.10 515.10 506.55 508.55 2.6M
2023-05-22 493.50 506.70 490.85 505.85 2.7M
2023-05-19 497.10 499.45 489.60 494.55 1.4M
2023-05-18 504.85 506.85 494.95 495.70 1.0M
2023-05-17 507.50 511.35 497.35 504.05 1.6M
2023-05-16 508.15 516.25 506.60 507.30 1.4M
2023-05-15 501.70 510.75 499.75 506.85 1.4M
2023-05-12 505.20 517.00 502.45 504.45 2.5M
2023-05-11 510.10 520.95 509.40 511.15 4.3M
2023-05-10 550.00 554.00 504.20 509.80 10.7M
2023-05-09 549.00 570.90 536.15 560.20 4.2M
2023-05-08 547.00 559.95 538.40 557.70 2.1M
2023-05-05 554.70 557.75 544.40 545.85 1.0M
2023-05-04 554.10 557.75 549.20 555.80 1.3M
2023-05-03 558.70 560.40 552.15 553.75 0.7M
2023-05-02 564.05 568.40 558.60 559.65 1.1M
2023-04-28 561.05 574.90 559.75 564.05 2.0M
2023-04-27 550.55 557.55 547.50 553.95 1.1M
2023-04-26 550.00 555.40 543.60 551.40 1.2M
2023-04-25 551.55 556.35 546.00 551.15 1.5M
2023-04-24 558.00 558.00 550.15 551.65 1.4M
2023-04-21 547.80 557.70 538.00 554.75 1.2M
2023-04-20 547.95 550.75 543.40 544.95 0.4M
2023-04-19 552.85 553.45 545.00 545.80 0.7M
2023-04-18 559.75 562.95 546.15 553.25 1.1M
2023-04-17 547.10 561.85 539.45 558.10 2.1M
2023-04-13 547.40 554.25 546.00 548.60 0.8M
2023-04-12 541.25 551.00 540.85 548.95 1.0M
2023-04-11 540.40 545.50 536.55 541.20 0.6M
2023-04-10 541.05 543.85 533.75 539.50 1.7M
2023-04-06 525.95 540.25 523.10 538.10 1.0M
2023-04-05 522.50 529.85 521.00 528.65 0.6M
2023-04-03 522.70 529.50 520.60 523.25 0.7M
2023-03-31 518.35 531.60 514.65 521.95 1.6M
2023-03-29 487.30 516.50 487.30 511.10 2.3M
2023-03-28 502.40 502.40 484.00 491.20 1.7M
2023-03-27 496.90 499.00 483.10 494.10 2.7M
2023-03-24 522.90 522.90 493.95 496.40 2.8M
2023-03-23 520.25 523.70 515.65 519.40 0.6M
2023-03-22 526.50 528.45 518.80 521.70 0.7M
2023-03-21 531.10 539.10 522.70 524.10 1.1M
2023-03-20 529.00 529.70 520.50 528.15 0.5M
2023-03-17 525.85 536.45 522.35 531.00 1.2M
2023-03-16 515.30 528.75 509.95 523.05 1.1M
2023-03-15 526.95 529.45 515.00 516.90 0.6M
2023-03-14 524.45 529.75 516.00 523.05 0.7M
2023-03-13 534.05 538.45 522.30 525.65 1.3M
2023-03-10 537.00 544.50 530.95 535.85 1.5M
2023-03-09 551.50 556.30 542.80 544.30 1.4M
2023-03-08 544.65 552.00 542.95 550.85 0.5M
2023-03-06 547.25 559.00 547.25 550.65 1.4M
2023-03-03 546.95 550.00 539.65 547.10 1.1M
2023-03-02 542.00 546.00 537.30 543.00 0.9M
2023-03-01 532.40 543.15 532.35 542.10 1.2M
2023-02-28 540.20 540.20 528.20 532.60 0.8M
2023-02-27 539.80 549.10 524.50 538.70 2.1M
2023-02-24 525.85 545.80 525.85 539.10 2.4M
2023-02-23 523.55 527.10 515.75 520.80 2.6M
2023-02-22 530.10 531.55 515.65 525.15 1.4M
2023-02-21 542.60 550.30 535.05 536.40 2.8M
2023-02-20 541.65 548.50 533.15 543.65 2.6M
2023-02-17 552.00 553.90 540.50 541.90 1.4M
2023-02-16 540.85 553.70 540.85 552.50 2.9M
2023-02-15 538.00 546.25 536.20 540.70 0.9M
2023-02-14 549.40 551.10 532.15 538.70 1.5M
2023-02-13 546.80 549.40 537.25 539.85 0.7M
2023-02-10 541.65 552.00 534.00 545.45 1.1M
2023-02-09 551.60 557.05 539.60 541.80 1.5M
2023-02-08 539.00 551.25 536.05 549.40 1.7M
2023-02-07 561.00 563.65 526.60 535.15 3.8M
2023-02-06 515.00 569.75 515.00 565.00 4.6M
2023-02-03 533.40 534.75 519.40 532.95 1.2M
2023-02-02 529.65 538.20 527.05 531.75 1.0M
2023-02-01 544.25 552.90 525.90 531.95 1.2M
2023-01-31 536.35 544.50 530.30 542.20 0.8M
2023-01-30 530.40 537.05 527.50 535.05 1.0M
2023-01-27 537.30 540.00 520.70 528.75 1.3M
2023-01-25 546.00 552.90 530.70 533.00 1.9M
2023-01-24 557.25 566.60 551.75 553.40 1.7M
2023-01-23 557.75 561.00 552.85 556.55 1.4M
2023-01-20 575.95 575.95 555.65 557.15 2.7M
2023-01-19 578.75 579.75 568.90 570.55 0.7M
2023-01-18 576.55 585.15 572.10 581.25 0.9M
2023-01-17 572.15 576.55 568.90 575.60 0.7M
2023-01-16 586.40 588.50 571.55 572.85 1.1M
2023-01-13 595.70 595.85 579.70 584.65 1.0M
2023-01-12 596.30 599.80 591.95 594.50 0.5M
2023-01-11 601.30 606.00 593.70 595.10 0.6M
2023-01-10 602.00 607.80 595.65 600.20 0.7M
2023-01-09 602.90 605.95 597.05 603.15 0.6M
2023-01-06 608.90 611.00 594.60 598.95 0.5M
2023-01-05 604.60 609.55 599.60 608.60 0.7M
2023-01-04 620.65 620.65 603.15 605.75 0.6M
2023-01-03 613.60 620.70 611.30 619.80 0.5M
2023-01-02 610.70 616.80 608.05 613.50 0.4M