Andhra Cements Ltd

ANDC
🏛️ Inde →
84.87
Dernière Mise à Jour: 2025-09-30
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
2022-12-26 413.98 413.98 376.41 376.41 0.0M
2022-12-19 359.21 396.15 359.21 396.15 0.0M
2022-12-12 378.95 397.42 377.68 377.68 0.0M
2022-12-05 394.88 398.06 394.88 397.42 0.0M
2022-11-28 415.26 415.26 415.26 415.26 0.0M
2022-11-21 436.91 436.91 436.91 436.91 0.0M
2022-11-14 459.84 459.84 459.84 459.84 0.0M
2022-11-09 480.86 483.40 458.57 483.40 0.0M
2022-11-07 460.48 460.48 460.48 460.48 0.0M
2022-11-04 438.82 438.82 438.82 438.82 0.0M
2022-11-03 418.44 418.44 418.44 418.44 0.0M
2022-11-02 398.70 398.70 398.70 398.70 0.0M
2022-11-01 380.23 380.23 380.23 380.23 0.0M
2022-10-31 378.32 378.32 362.39 362.39 0.0M
2022-10-24 391.69 407.61 378.32 380.86 0.0M
2022-10-17 398.06 418.44 398.06 398.06 0.0M
2022-10-10 418.44 418.44 418.44 418.44 0.0M
2022-10-03 440.10 440.10 440.10 440.10 0.0M
2022-09-26 463.02 511.43 463.02 463.02 0.0M
2022-09-19 487.23 487.23 487.23 487.23 0.0M
2022-09-09 512.70 512.70 512.70 512.70 0.0M
2022-09-08 488.50 488.50 488.50 488.50 0.0M
2022-09-07 465.57 465.57 465.57 465.57 0.0M
2022-09-06 443.92 443.92 443.92 443.92 0.0M
2022-09-05 422.90 422.90 422.90 422.90 0.0M
2022-09-02 403.16 403.16 403.16 403.16 0.0M
2022-09-01 348.38 384.05 348.38 384.05 0.0M
2022-08-29 366.22 385.32 366.22 366.22 0.0M
2022-08-22 385.32 385.32 385.32 385.32 0.0M
2022-08-16 405.07 405.07 405.07 405.07 0.0M
2022-08-08 426.08 426.08 426.08 426.08 0.0M
2022-08-01 448.38 448.38 448.38 448.38 0.0M
2022-07-25 496.78 496.78 471.94 471.94 0.0M
2022-07-18 496.78 496.78 496.78 496.78 0.0M
2022-07-15 473.21 473.21 473.21 473.21 0.0M
2022-07-14 450.92 450.92 450.92 450.92 0.0M
2022-07-13 429.91 429.91 429.91 429.91 0.0M
2022-07-12 409.52 409.52 409.52 409.52 0.0M
2022-07-11 375.13 390.42 353.48 390.42 0.0M
2022-07-08 371.95 391.05 371.95 371.95 0.0M
2022-07-07 391.05 401.25 391.05 391.05 0.0M
2022-07-06 411.44 429.91 411.44 411.44 0.0M
2022-07-05 432.45 432.45 432.45 432.45 0.0M
2022-07-04 454.74 454.74 454.74 454.74 0.0M
2022-07-01 478.31 478.31 478.31 478.31 0.0M
2022-06-27 503.15 503.15 503.15 503.15 0.0M
2022-06-20 529.26 529.26 529.26 529.26 0.0M
2022-06-13 556.65 556.65 556.65 556.65 0.0M
2022-06-06 585.95 585.95 585.95 585.95 0.0M
2022-05-30 616.52 616.52 616.52 616.52 0.0M
2022-05-23 706.32 711.41 643.90 648.36 0.0M
2022-05-20 668.74 677.66 667.47 677.66 0.0M
2022-05-19 624.16 645.81 593.59 645.81 0.0M
2022-05-18 615.24 615.24 615.24 615.24 0.0M
2022-05-17 585.94 585.94 585.94 585.94 0.0M
2022-05-16 554.10 558.56 554.10 558.56 0.0M
2022-05-13 482.77 532.45 482.77 532.45 0.0M
2022-05-12 507.61 507.61 507.61 507.61 0.0M
2022-05-11 533.72 561.74 533.72 533.72 0.0M
2022-05-10 561.74 601.87 561.74 561.74 0.0M
2022-05-09 591.04 604.41 591.04 591.04 0.0M
2022-05-06 619.70 635.62 619.70 621.61 0.0M
2022-05-05 659.82 668.74 652.18 652.18 0.0M
2022-05-04 700.59 708.87 685.94 685.94 0.0M
2022-05-02 733.70 735.62 721.60 721.60 0.0M
2022-04-29 831.15 862.99 801.22 801.22 0.0M
2022-04-28 901.21 910.76 869.36 889.74 0.0M
2022-04-27 896.11 936.24 875.73 894.84 0.0M
2022-04-26 936.24 936.24 891.65 902.48 0.0M
2022-04-25 952.16 952.16 898.02 903.76 0.0M
2022-04-22 912.67 973.18 892.93 935.60 0.0M
2022-04-21 922.23 923.50 904.39 912.67 0.0M
2022-04-20 912.04 929.87 889.74 896.75 0.0M
2022-04-19 910.76 934.96 907.58 908.85 0.0M
2022-04-18 940.70 955.34 904.39 919.68 0.0M
2022-04-13 984.00 984.00 929.87 944.52 0.0M
2022-04-12 980.18 1,003.11 943.24 954.07 0.0M
2022-04-11 939.42 995.47 910.76 968.08 0.0M
2022-04-08 913.95 952.16 907.58 935.60 0.0M
2022-04-07 974.45 1,003.11 929.23 936.87 0.0M
2022-04-06 948.98 973.18 929.87 955.34 0.0M
2022-04-05 923.50 961.08 905.67 934.33 0.0M
2022-04-04 899.30 917.13 892.29 911.40 0.0M
2022-04-01 947.70 947.70 888.47 896.11 0.0M
2022-03-31 882.10 938.79 882.10 938.79 0.0M
2022-03-30 764.28 853.44 764.28 853.44 0.0M
2022-03-29 827.97 827.97 764.28 776.38 0.0M
2022-03-28 913.95 913.95 821.60 829.88 0.0M
2022-03-25 900.57 942.61 882.10 896.11 0.0M
2022-03-24 871.91 891.65 859.81 884.01 0.0M
2022-03-23 919.68 919.68 861.08 871.91 0.0M
2022-03-22 919.68 919.68 880.19 896.11 0.0M
2022-03-21 936.24 936.24 901.21 906.94 0.0M
2022-03-17 934.33 934.33 907.58 920.95 0.0M
2022-03-16 920.32 934.33 898.02 905.67 0.0M
2022-03-15 906.30 949.61 898.02 905.67 0.0M
2022-03-14 929.87 968.08 892.93 898.66 0.0M
2022-03-11 971.27 971.27 926.68 950.25 0.0M
2022-03-10 1,006.30 1,006.30 945.79 955.34 0.0M
2022-03-09 917.13 937.51 901.21 931.78 0.0M
2022-03-08 868.09 913.95 859.81 894.84 0.0M
2022-03-07 878.92 885.29 828.60 849.62 0.0M
2022-03-04 882.10 896.11 866.18 883.38 0.0M
2022-03-03 907.58 907.58 878.92 891.65 0.0M
2022-03-02 875.73 901.21 868.09 889.74 0.0M
2022-02-28 910.76 910.76 862.99 872.55 0.0M
2022-02-25 802.49 894.84 802.49 894.84 0.0M
2022-02-24 837.52 907.58 812.04 815.23 0.0M
2022-02-23 907.58 920.32 885.29 901.21 0.0M
2022-02-22 840.70 907.58 831.15 875.73 0.0M
2022-02-21 939.42 939.42 888.47 907.58 0.0M
2022-02-18 971.27 980.82 929.87 942.61 0.0M
2022-02-17 968.08 987.19 961.71 971.27 0.0M
2022-02-16 993.56 996.74 961.71 974.45 0.0M
2022-02-15 955.34 1,003.11 942.61 968.08 0.0M
2022-02-14 1,012.67 1,012.67 955.34 971.27 0.0M
2022-02-11 1,006.30 1,025.40 993.56 1,019.03 0.0M
2022-02-10 1,025.40 1,025.40 996.74 1,006.30 0.0M
2022-02-09 1,022.22 1,031.77 993.56 1,006.30 0.0M
2022-02-08 1,044.51 1,044.51 1,003.11 1,012.67 0.0M
2022-02-07 1,050.88 1,050.88 1,019.03 1,025.40 0.0M
2022-02-04 1,038.14 1,069.99 1,025.40 1,028.59 0.0M
2022-02-03 1,073.17 1,073.17 1,050.88 1,054.06 0.0M
2022-02-02 1,066.80 1,082.72 1,054.06 1,060.43 0.0M
2022-02-01 1,079.54 1,082.72 1,050.88 1,066.80 0.0M
2022-01-31 1,098.65 1,098.65 1,041.33 1,044.51 0.0M
2022-01-28 1,095.46 1,105.02 1,060.43 1,069.99 0.0M
2022-01-27 1,015.85 1,063.62 1,015.85 1,054.06 0.0M
2022-01-25 1,022.22 1,066.80 999.93 1,050.88 0.0M
2022-01-24 1,050.88 1,079.54 1,019.03 1,022.22 0.0M
2022-01-21 1,050.88 1,105.02 1,050.88 1,069.99 0.0M
2022-01-20 1,057.25 1,098.65 1,057.25 1,089.09 0.0M
2022-01-19 1,082.72 1,108.20 1,073.17 1,082.72 0.0M
2022-01-18 1,162.34 1,162.34 1,095.46 1,098.65 0.0M
2022-01-17 1,146.41 1,152.78 1,124.12 1,136.86 0.0M
2022-01-14 1,069.99 1,152.78 1,047.69 1,117.75 0.0M
2022-01-13 1,114.57 1,159.15 1,101.83 1,101.83 0.0M
2022-01-12 1,270.61 1,280.16 1,159.15 1,159.15 0.0M
2022-01-11 1,219.66 1,219.66 1,162.34 1,219.66 0.0M
2022-01-10 1,140.04 1,162.34 1,098.65 1,162.34 0.0M
2022-01-07 1,069.99 1,124.12 1,066.80 1,108.20 0.0M
2022-01-06 1,098.65 1,098.65 1,044.51 1,073.17 0.0M
2022-01-05 1,130.49 1,130.49 1,063.62 1,082.72 0.0M
2022-01-04 1,130.49 1,130.49 1,082.72 1,098.65 0.0M
2022-01-03 1,047.69 1,079.54 1,034.96 1,079.54 0.0M