Advance Metering Technology Ltd (AMTL)

AMTL
🏛️ Inde →
24.76
Dernière Mise à Jour: 2025-10-03
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
2021-12-31 29.75 29.75 29.45 29.75 0.1M
2021-12-30 28.45 28.45 27.50 28.35 0.0M
2021-12-29 27.10 27.10 27.10 27.10 0.0M
2021-12-28 25.00 25.85 23.85 25.85 0.0M
2021-12-27 23.40 25.00 23.40 24.65 0.0M
2021-12-24 26.30 26.30 23.80 24.60 0.1M
2021-12-23 25.05 25.05 23.00 25.05 0.0M
2021-12-22 23.90 23.90 23.90 23.90 0.0M
2021-12-21 22.80 22.80 22.80 22.80 0.0M
2021-12-20 21.75 21.75 20.05 21.75 0.1M
2021-12-17 20.75 20.75 20.75 20.75 0.0M
2021-12-16 19.80 19.80 19.80 19.80 0.0M
2021-12-15 18.90 18.90 18.90 18.90 0.0M
2021-12-14 17.80 18.00 17.50 18.00 0.0M
2021-12-13 17.90 17.90 16.80 17.15 0.0M
2021-12-10 16.50 17.20 16.10 17.05 0.0M
2021-12-09 16.40 16.65 15.35 16.40 0.0M
2021-12-08 16.20 16.20 15.50 15.90 0.0M
2021-12-07 16.45 16.65 15.50 15.60 0.0M
2021-12-06 16.65 16.65 15.35 16.05 0.0M
2021-12-03 15.05 16.15 15.05 16.10 0.0M
2021-12-02 15.25 15.90 15.25 15.40 0.0M
2021-12-01 16.55 16.55 15.40 15.75 0.0M
2021-11-30 16.34 16.34 15.51 15.99 0.0M
2021-11-29 17.07 17.09 15.50 15.61 0.0M
2021-11-26 16.28 16.28 15.18 16.28 0.0M
2021-11-25 14.50 15.51 14.50 15.51 0.0M
2021-11-24 13.73 14.84 13.73 14.78 0.0M
2021-11-23 14.87 14.87 13.91 14.14 0.0M
2021-11-22 14.48 14.78 13.80 14.30 0.0M
2021-11-18 14.85 14.85 14.25 14.37 0.0M
2021-11-17 15.69 15.69 14.41 14.85 0.0M
2021-11-16 15.41 16.21 14.85 15.09 0.0M
2021-11-15 16.30 16.86 15.26 15.59 0.0M
2021-11-12 15.15 16.31 13.73 16.06 0.1M
2021-11-11 15.55 15.55 13.55 14.83 0.0M
2021-11-10 13.80 14.70 13.11 14.16 0.0M
2021-11-09 14.20 14.20 13.21 14.00 0.0M
2021-11-08 13.20 13.88 13.00 13.77 0.0M
2021-11-04 12.99 12.99 12.51 12.62 0.0M
2021-11-03 12.75 12.87 12.26 12.63 0.0M
2021-11-02 11.80 13.75 11.80 13.30 0.0M
2021-11-01 12.05 12.54 12.00 12.53 0.0M
2021-10-29 12.15 12.69 11.75 12.33 0.0M
2021-10-28 12.98 13.25 12.22 12.69 0.0M
2021-10-27 13.30 13.58 12.80 13.08 0.0M
2021-10-26 13.30 13.37 12.76 13.32 0.0M
2021-10-25 12.85 13.34 12.35 12.62 0.0M
2021-10-22 13.37 13.40 12.62 12.85 0.0M
2021-10-21 13.44 13.50 11.90 13.11 0.0M
2021-10-20 13.34 13.34 12.12 12.84 0.0M
2021-10-19 12.90 13.88 12.90 13.25 0.0M
2021-10-18 15.33 15.33 13.07 13.25 0.0M
2021-10-14 14.90 14.90 13.55 13.94 0.0M
2021-10-13 14.50 14.50 12.72 13.55 0.0M
2021-10-12 13.05 14.25 12.26 13.21 0.0M
2021-10-11 12.97 13.76 12.50 13.32 0.0M
2021-10-08 13.15 13.84 12.42 12.51 0.0M
2021-10-07 12.25 13.45 12.25 13.18 0.0M
2021-10-06 12.70 12.85 12.01 12.25 0.0M
2021-10-05 12.82 12.82 12.19 12.25 0.0M
2021-10-04 12.78 12.84 11.87 12.82 0.0M
2021-10-01 12.00 12.29 12.00 12.24 0.0M
2021-09-30 12.39 12.79 12.01 12.31 0.0M
2021-09-29 12.30 12.30 12.00 12.19 0.0M
2021-09-28 12.37 12.37 11.66 12.00 0.0M
2021-09-27 12.46 12.46 11.48 11.86 0.0M
2021-09-24 12.61 12.61 11.92 11.93 0.0M
2021-09-23 12.44 12.60 11.70 12.54 0.0M
2021-09-22 11.90 12.68 11.80 12.01 0.0M
2021-09-21 12.21 12.32 12.11 12.11 0.0M
2021-09-20 12.97 12.97 12.55 12.59 0.0M
2021-09-17 13.89 13.89 12.96 12.98 0.0M
2021-09-16 13.08 13.97 13.08 13.49 0.0M
2021-09-15 13.51 13.98 13.38 13.58 0.0M
2021-09-14 14.13 14.49 13.33 13.62 0.0M
2021-09-13 13.85 13.91 12.81 13.87 0.0M
2021-09-09 13.25 13.25 13.25 13.25 0.0M
2021-09-08 13.50 13.50 12.94 13.30 0.0M
2021-09-07 13.65 14.13 13.06 13.30 0.0M
2021-09-06 13.13 14.25 13.13 13.46 0.0M
2021-09-03 13.30 13.58 12.59 13.58 0.0M
2021-09-02 12.10 13.25 12.10 12.94 0.0M
2021-09-01 12.77 12.99 12.43 12.62 0.0M
2021-08-31 13.80 13.80 12.60 12.91 0.0M
2021-08-30 13.16 13.16 13.14 13.15 0.0M
2021-08-27 13.80 14.20 13.14 13.16 0.0M
2021-08-26 14.19 14.20 13.33 13.79 0.0M
2021-08-25 13.53 13.54 13.53 13.54 0.0M
2021-08-24 12.89 12.90 11.90 12.90 0.0M
2021-08-23 12.48 12.49 11.85 12.29 0.0M
2021-08-20 12.50 12.50 11.90 11.93 0.0M
2021-08-18 12.56 12.56 12.00 12.00 0.0M
2021-08-17 13.18 13.18 12.04 12.05 0.0M
2021-08-16 13.64 13.64 12.36 12.67 0.0M
2021-08-13 13.08 13.08 13.00 13.00 0.0M
2021-08-12 13.70 13.70 13.02 13.08 0.0M
2021-08-11 13.70 13.79 12.93 13.05 0.0M
2021-08-10 13.70 13.91 13.03 13.14 0.0M
2021-08-09 12.80 13.25 12.80 13.25 0.0M
2021-08-06 13.01 13.40 12.82 13.03 0.0M
2021-08-05 13.80 13.80 13.20 13.48 0.0M
2021-08-04 13.85 14.58 13.56 13.89 0.0M
2021-08-03 13.74 14.00 13.03 13.90 0.0M
2021-08-02 14.55 14.55 13.23 13.34 0.0M
2021-07-30 13.89 14.15 13.33 13.89 0.0M
2021-07-29 13.21 13.80 12.75 13.48 0.0M
2021-07-28 14.48 14.49 13.16 13.21 0.0M
2021-07-27 14.01 14.90 13.85 13.85 0.0M
2021-07-26 14.50 15.18 13.77 14.57 0.0M
2021-07-23 15.35 15.35 14.22 14.46 0.0M
2021-07-22 14.01 14.95 14.01 14.95 0.0M
2021-07-20 15.23 15.65 14.25 14.25 0.0M
2021-07-19 14.85 15.23 13.80 15.00 0.0M
2021-07-16 13.99 14.52 13.99 14.52 0.0M
2021-07-15 13.50 14.00 13.09 13.83 0.0M
2021-07-14 12.50 13.71 12.50 13.71 0.0M
2021-07-13 12.90 13.50 12.90 13.06 0.0M
2021-07-12 12.32 12.91 12.32 12.86 0.0M
2021-07-09 12.60 12.65 12.30 12.32 0.0M
2021-07-08 12.75 13.00 12.36 12.48 0.0M
2021-07-07 12.80 13.00 12.69 12.72 0.0M
2021-07-06 13.25 13.65 12.65 13.35 0.0M
2021-07-05 13.15 13.25 12.55 13.00 0.0M
2021-07-02 13.10 13.10 12.50 12.62 0.0M
2021-07-01 13.17 13.76 13.06 13.08 0.0M
2021-06-30 13.15 13.76 12.60 13.73 0.0M
2021-06-29 13.25 14.11 13.11 13.11 0.0M
2021-06-28 14.10 14.10 13.20 13.44 0.0M
2021-06-25 13.66 13.95 13.13 13.47 0.0M
2021-06-24 13.85 14.37 13.62 13.66 0.0M
2021-06-23 14.00 14.50 13.56 13.71 0.0M
2021-06-22 14.49 14.49 13.98 14.09 0.0M
2021-06-21 14.71 14.71 14.07 14.49 0.0M
2021-06-18 14.96 14.96 13.85 14.81 0.0M
2021-06-17 14.00 14.25 13.80 14.25 0.0M
2021-06-16 13.80 13.80 13.06 13.78 0.0M
2021-06-15 12.50 13.34 12.20 13.15 0.0M
2021-06-14 12.11 12.71 12.11 12.71 0.0M
2021-06-11 12.30 12.50 12.11 12.11 0.0M
2021-06-10 12.80 12.81 11.60 12.65 0.0M
2021-06-09 13.42 13.42 12.18 12.20 0.0M
2021-06-08 12.67 12.79 12.20 12.79 0.0M
2021-06-07 12.00 12.67 12.00 12.19 0.0M
2021-06-04 11.75 12.07 11.72 12.07 0.0M
2021-06-03 12.13 12.13 11.05 11.50 0.0M
2021-06-02 11.55 11.56 11.05 11.56 0.0M
2021-06-01 11.38 11.39 10.80 11.01 0.0M
2021-05-31 10.90 11.15 10.54 10.85 0.0M
2021-05-28 10.75 10.96 10.50 10.62 0.0M
2021-05-27 11.47 11.47 10.72 10.93 0.0M
2021-05-26 10.81 11.49 10.81 11.25 0.0M
2021-05-25 11.14 11.15 10.57 11.10 0.0M
2021-05-24 11.13 11.13 10.55 10.79 0.0M
2021-05-21 10.45 10.82 10.45 10.82 0.0M
2021-05-20 10.76 10.76 10.50 10.70 0.0M
2021-05-19 11.21 11.66 10.73 10.79 0.0M
2021-05-18 12.22 12.22 11.21 11.24 0.0M
2021-05-17 11.55 12.00 11.54 11.79 0.0M
2021-05-14 11.70 11.99 11.70 11.98 0.0M
2021-05-12 13.28 13.28 12.20 12.26 0.0M
2021-05-11 12.55 12.75 11.71 12.66 0.0M
2021-05-10 13.19 13.19 12.05 12.32 0.0M
2021-05-07 11.55 12.57 11.00 12.57 0.0M
2021-05-06 9.62 11.63 9.62 11.43 0.0M
2021-05-05 10.20 10.74 9.49 10.58 0.0M
2021-05-04 9.84 10.25 9.55 10.25 0.0M
2021-05-03 9.50 9.93 9.49 9.67 0.0M
2021-04-30 9.79 9.82 8.91 9.55 0.0M
2021-04-29 9.68 9.75 9.26 9.43 0.0M
2021-04-28 8.81 9.68 8.81 9.54 0.0M
2021-04-27 9.85 9.85 8.65 8.80 0.0M
2021-04-26 9.04 9.39 9.00 9.00 0.0M
2021-04-23 9.97 9.97 9.10 9.90 0.0M
2021-04-22 9.75 9.75 8.60 9.73 0.0M
2021-04-20 9.85 9.85 9.11 9.15 0.0M
2021-04-19 7.93 9.63 7.93 9.57 0.0M
2021-04-16 9.05 9.05 8.75 8.76 0.0M
2021-04-15 9.50 9.55 8.65 9.44 0.0M
2021-04-13 8.62 9.89 8.62 8.79 0.0M
2021-04-12 9.88 9.88 9.08 9.08 0.0M
2021-04-09 8.62 9.47 8.61 9.47 0.0M
2021-04-08 8.90 9.09 8.61 8.61 0.0M
2021-04-07 9.29 9.29 8.99 8.99 0.0M
2021-04-06 8.75 9.00 8.75 9.00 0.0M
2021-04-05 9.28 9.69 8.85 9.08 0.0M
2021-04-01 9.28 9.28 8.95 9.27 0.0M
2021-03-31 8.80 9.50 8.79 8.84 0.0M
2021-03-30 8.60 9.24 8.54 9.24 0.0M
2021-03-26 9.10 9.11 8.84 8.98 0.0M
2021-03-25 8.51 9.35 8.47 9.27 0.0M
2021-03-24 9.60 9.60 8.90 8.91 0.0M
2021-03-23 8.89 9.35 8.89 9.27 0.0M
2021-03-22 9.50 9.65 8.83 9.35 0.0M
2021-03-19 8.83 9.50 8.65 9.29 0.0M
2021-03-18 9.24 9.28 8.85 9.10 0.0M
2021-03-17 9.28 9.28 8.83 8.86 0.0M
2021-03-16 8.61 9.29 8.58 9.29 0.0M
2021-03-15 8.71 9.05 8.71 8.92 0.0M
2021-03-12 9.64 9.69 9.11 9.12 0.0M
2021-03-10 9.88 9.88 9.50 9.58 0.0M
2021-03-09 9.00 9.58 8.72 9.58 0.0M
2021-03-08 9.64 9.64 9.05 9.13 0.0M
2021-03-05 9.25 9.64 8.99 9.52 0.0M
2021-03-04 9.00 9.43 8.88 9.42 0.0M
2021-03-03 9.25 9.52 9.01 9.06 0.0M
2021-03-02 9.50 9.75 9.18 9.28 0.0M
2021-03-01 9.95 10.15 9.46 9.57 0.0M
2021-02-26 9.75 9.99 9.27 9.95 0.0M
2021-02-25 9.40 9.79 8.93 9.75 0.0M
2021-02-24 9.38 9.40 8.86 9.40 0.0M
2021-02-23 9.08 9.08 8.88 8.99 0.0M
2021-02-22 9.24 9.38 8.88 9.07 0.0M
2021-02-19 9.50 9.50 8.62 9.02 0.0M
2021-02-18 9.08 9.40 9.05 9.06 0.0M
2021-02-17 9.58 9.75 9.51 9.52 0.0M
2021-02-16 9.55 9.58 9.55 9.58 0.0M
2021-02-15 10.00 10.40 9.71 9.84 0.0M
2021-02-12 9.99 10.20 9.67 10.20 0.0M
2021-02-11 9.85 10.35 9.80 9.99 0.0M
2021-02-10 10.18 10.18 9.90 10.00 0.0M
2021-02-09 9.85 10.24 9.85 10.20 0.0M
2021-02-08 10.26 10.26 9.84 10.19 0.0M
2021-02-05 9.78 10.27 9.36 10.07 0.0M
2021-02-04 10.00 10.49 9.55 9.84 0.0M
2021-02-03 9.75 10.25 9.75 10.02 0.0M
2021-02-02 9.90 10.49 9.80 9.88 0.0M
2021-02-01 9.96 10.34 9.96 10.15 0.0M
2021-01-29 9.80 10.00 9.80 9.85 0.0M
2021-01-28 9.22 10.09 9.22 10.09 0.0M
2021-01-27 9.60 9.74 9.59 9.61 0.0M
2021-01-25 9.56 9.98 9.55 9.96 0.0M
2021-01-22 9.52 9.55 9.52 9.55 0.0M
2021-01-21 10.25 10.25 9.93 9.95 0.0M
2021-01-20 10.15 10.31 10.15 10.25 0.0M
2021-01-19 10.50 10.50 9.80 10.50 0.0M
2021-01-18 10.30 10.30 10.00 10.00 0.0M
2021-01-15 10.20 10.96 10.20 10.42 0.0M
2021-01-14 10.40 10.67 9.92 10.67 0.0M
2021-01-13 10.10 10.44 10.06 10.40 0.0M
2021-01-12 9.95 10.70 9.78 10.45 0.0M
2021-01-11 10.00 10.55 10.00 10.28 0.0M
2021-01-08 9.85 10.50 9.85 10.13 0.0M
2021-01-07 9.60 10.30 9.60 10.20 0.0M
2021-01-06 10.50 10.98 9.97 9.97 0.0M
2021-01-05 10.16 10.66 10.05 10.49 0.0M
2021-01-04 10.60 10.60 10.15 10.16 0.0M
2021-01-01 9.73 10.49 9.73 10.39 0.0M