Aarvi Encon (AARI)

AARI
🏛️ India →
119.72
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 166.30 166.30 155.00 157.75 0.1M
2023-12-28 176.00 183.90 164.10 166.30 0.6M
2023-12-27 152.90 164.40 150.95 164.40 0.4M
2023-12-26 140.25 140.25 136.00 137.00 0.0M
2023-12-22 139.90 139.90 136.05 137.85 0.0M
2023-12-21 134.00 137.85 130.10 136.85 0.0M
2023-12-20 141.80 143.40 133.55 134.70 0.0M
2023-12-19 145.85 146.85 140.80 141.45 0.0M
2023-12-18 143.00 145.00 140.10 144.05 0.0M
2023-12-15 142.50 146.50 142.50 142.75 0.0M
2023-12-14 143.00 144.70 142.85 143.20 0.0M
2023-12-13 148.00 148.00 141.45 142.75 0.0M
2023-12-12 148.65 150.95 146.00 146.95 0.0M
2023-12-11 147.40 152.00 145.00 148.65 0.0M
2023-12-08 153.85 153.85 141.65 143.20 0.1M
2023-12-07 158.55 158.55 148.00 150.40 0.0M
2023-12-06 154.00 155.25 147.00 148.75 0.0M
2023-12-05 157.00 157.45 152.30 155.25 0.1M
2023-12-04 169.80 170.00 155.10 157.20 0.3M
2023-12-01 150.45 151.45 141.50 146.55 0.1M
2023-11-30 154.00 161.00 148.00 150.45 0.6M
2023-11-29 130.00 141.90 130.00 141.90 0.3M
2023-11-28 118.10 119.85 117.00 118.25 0.0M
2023-11-24 120.50 120.50 118.00 118.40 0.0M
2023-11-23 119.90 120.70 116.65 118.20 0.0M
2023-11-22 121.10 121.10 118.95 119.90 0.0M
2023-11-21 120.85 122.35 119.60 121.10 0.0M
2023-11-20 120.85 120.85 118.20 118.90 0.0M
2023-11-17 124.45 124.45 118.00 119.95 0.0M
2023-11-16 121.70 124.90 121.70 122.55 0.0M
2023-11-15 119.00 125.00 119.00 121.65 0.0M
2023-11-13 119.35 119.35 117.35 118.70 0.0M
2023-11-12 119.90 119.90 116.40 118.40 0.0M
2023-11-10 122.50 125.95 113.00 114.75 0.1M
2023-11-09 126.95 128.55 121.60 124.05 0.0M
2023-11-08 133.90 134.25 130.00 130.35 0.0M
2023-11-07 134.00 134.00 128.80 130.45 0.0M
2023-11-06 130.05 132.25 130.05 130.40 0.0M
2023-11-03 134.40 134.40 131.00 131.25 0.0M
2023-11-02 130.00 133.00 130.00 132.20 0.0M
2023-11-01 136.60 136.60 130.80 131.00 0.0M
2023-10-31 138.15 138.15 133.60 134.65 0.0M
2023-10-30 138.00 138.00 133.00 135.15 0.0M
2023-10-27 134.70 138.00 131.55 136.35 0.0M
2023-10-26 126.80 135.05 125.55 131.65 0.0M
2023-10-25 131.95 131.95 127.10 128.10 0.0M
2023-10-23 139.45 139.45 127.00 128.60 0.0M
2023-10-20 135.60 137.70 135.30 135.90 0.0M
2023-10-19 138.95 138.95 136.00 136.50 0.0M
2023-10-18 141.80 142.05 137.00 138.45 0.0M
2023-10-17 138.65 144.00 138.65 139.85 0.0M
2023-10-16 139.35 141.40 137.40 138.65 0.0M
2023-10-13 138.20 140.00 135.55 138.00 0.0M
2023-10-12 140.50 141.60 135.50 137.00 0.0M
2023-10-11 134.50 139.55 133.25 138.55 0.1M
2023-10-10 128.00 133.85 128.00 132.35 0.0M
2023-10-09 130.00 132.85 127.00 128.90 0.0M
2023-10-06 127.90 136.10 126.15 131.70 0.1M
2023-10-05 126.35 127.20 124.50 127.00 0.0M
2023-10-04 124.95 126.65 123.70 124.00 0.0M
2023-10-03 126.75 126.75 124.10 124.90 0.0M
2023-09-29 126.20 126.20 124.10 124.90 0.0M
2023-09-28 126.90 127.60 123.20 124.30 0.0M
2023-09-27 127.90 127.90 125.50 126.80 0.0M
2023-09-26 127.50 128.85 124.50 126.90 0.0M
2023-09-25 126.15 126.80 124.85 125.50 0.0M
2023-09-22 128.85 128.85 124.55 125.70 0.0M
2023-09-21 123.50 128.00 123.50 126.70 0.0M
2023-09-20 127.15 127.15 123.40 125.25 0.0M
2023-09-18 127.65 127.65 125.40 126.05 0.0M
2023-09-15 128.20 128.20 126.50 126.80 0.0M
2023-09-14 127.40 127.40 126.05 126.75 0.0M
2023-09-13 126.90 127.40 122.50 125.55 0.0M
2023-09-12 129.90 129.90 122.95 125.00 0.0M
2023-09-11 130.40 134.00 127.50 127.75 0.1M
2023-09-08 129.00 130.50 127.00 127.85 0.0M
2023-09-07 129.75 130.40 127.65 129.25 0.0M
2023-09-06 130.50 131.90 124.75 127.65 0.0M
2023-09-05 127.15 130.65 127.15 128.55 0.0M
2023-09-04 126.40 131.00 126.40 130.00 0.0M
2023-09-01 131.45 132.60 127.20 129.00 0.0M
2023-08-31 133.45 133.45 129.60 130.40 0.0M
2023-08-30 129.00 133.50 129.00 132.45 0.0M
2023-08-29 128.25 131.90 128.00 128.90 0.0M
2023-08-28 129.75 129.75 127.00 128.25 0.0M
2023-08-25 126.30 127.50 125.00 126.20 0.0M
2023-08-24 125.65 127.15 125.50 126.45 0.0M
2023-08-23 127.70 127.70 125.65 126.90 0.0M
2023-08-22 127.90 127.90 124.05 126.20 0.0M
2023-08-21 127.80 127.80 122.35 124.90 0.0M
2023-08-18 126.10 128.65 125.00 125.95 0.0M
2023-08-17 128.50 128.50 126.50 127.45 0.0M
2023-08-16 128.55 129.75 125.55 126.40 0.0M
2023-08-14 134.20 134.20 126.10 130.70 0.0M
2023-08-11 132.90 133.00 131.00 132.50 0.0M
2023-08-10 128.65 133.00 128.65 130.85 0.0M
2023-08-09 134.55 134.55 130.15 130.70 0.0M
2023-08-08 134.00 134.05 131.20 131.90 0.0M
2023-08-07 134.45 134.45 132.00 132.75 0.0M
2023-08-04 130.80 133.50 129.95 131.85 0.0M
2023-08-03 135.00 135.00 126.75 129.00 0.0M
2023-08-02 126.85 127.80 126.10 126.85 0.0M
2023-08-01 129.95 130.50 125.85 126.25 0.0M
2023-07-31 130.00 130.05 128.10 128.55 0.0M
2023-07-28 130.00 130.00 127.05 127.80 0.0M
2023-07-27 129.00 130.50 126.55 127.25 0.0M
2023-07-26 131.50 131.50 128.55 129.00 0.0M
2023-07-25 131.25 132.00 128.05 129.55 0.0M
2023-07-24 129.50 130.90 129.00 129.60 0.0M
2023-07-21 131.30 132.00 129.55 130.40 0.0M
2023-07-20 130.00 134.50 130.00 131.25 0.0M
2023-07-19 133.05 135.90 130.25 131.40 0.0M
2023-07-18 140.45 140.45 130.60 131.75 0.0M
2023-07-17 143.10 143.10 136.60 137.70 0.0M
2023-07-14 142.70 143.05 140.00 141.05 0.0M
2023-07-13 144.45 145.45 140.35 140.60 0.0M
2023-07-12 144.80 147.50 139.60 141.95 0.1M
2023-07-11 137.00 160.00 136.80 142.10 0.2M
2023-07-10 137.05 139.90 133.00 134.80 0.0M
2023-07-07 138.40 138.40 132.35 134.45 0.0M
2023-07-06 137.10 139.15 137.10 137.85 0.0M
2023-07-05 138.50 138.90 136.50 137.10 0.0M
2023-07-04 139.50 141.00 138.00 138.60 0.0M
2023-07-03 141.40 141.80 137.05 138.15 0.0M
2023-06-30 141.50 141.50 139.25 139.95 0.0M
2023-06-28 141.60 141.60 138.65 139.70 0.0M
2023-06-27 140.00 140.00 138.55 139.70 0.0M
2023-06-26 142.65 142.65 138.00 138.20 0.0M
2023-06-23 140.40 142.00 138.05 141.05 0.0M
2023-06-22 140.75 140.90 138.05 138.25 0.0M
2023-06-21 140.50 141.40 139.00 139.35 0.0M
2023-06-20 139.25 141.25 138.00 139.25 0.0M
2023-06-19 140.00 141.70 138.00 138.55 0.0M
2023-06-16 140.40 140.90 138.00 138.65 0.0M
2023-06-15 140.50 140.70 138.00 138.60 0.0M
2023-06-14 146.80 146.80 138.60 139.10 0.0M
2023-06-13 139.30 144.30 139.30 141.15 0.1M
2023-06-12 139.35 143.00 137.55 139.30 0.1M
2023-06-09 139.45 139.45 135.10 137.30 0.0M
2023-06-08 140.05 142.95 135.00 137.20 0.0M
2023-06-07 141.60 147.95 141.00 141.45 0.0M
2023-06-06 138.95 143.00 138.00 141.05 0.0M
2023-06-05 140.00 140.80 136.45 137.70 0.0M
2023-06-02 138.70 140.80 136.20 138.35 0.0M
2023-06-01 138.95 138.95 135.05 136.15 0.0M
2023-05-31 134.80 141.70 134.80 136.65 0.1M
2023-05-30 136.20 142.80 131.05 134.80 0.1M
2023-05-29 130.90 149.00 128.50 140.00 0.2M
2023-05-26 130.00 130.00 127.00 127.15 0.0M
2023-05-25 126.00 128.45 126.00 127.90 0.0M
2023-05-24 127.80 129.40 125.25 127.65 0.0M
2023-05-23 129.50 129.90 127.00 127.30 0.0M
2023-05-22 130.00 133.00 127.25 128.15 0.0M
2023-05-19 127.55 129.60 123.25 128.60 0.0M
2023-05-18 129.90 129.90 125.50 126.30 0.0M
2023-05-17 128.00 129.15 127.05 128.25 0.0M
2023-05-16 130.10 130.60 127.85 128.25 0.0M
2023-05-15 128.90 131.95 126.50 129.05 0.0M
2023-05-12 131.80 131.80 125.00 127.20 0.0M
2023-05-11 128.00 129.00 126.50 127.75 0.0M
2023-05-10 127.85 127.85 125.10 126.75 0.0M
2023-05-09 125.85 127.90 124.85 126.85 0.0M
2023-05-08 128.10 128.80 123.50 124.30 0.0M
2023-05-05 128.00 128.35 126.00 126.35 0.0M
2023-05-04 132.00 132.00 127.00 127.45 0.0M
2023-05-03 127.30 128.70 126.05 127.15 0.0M
2023-05-02 128.90 129.65 126.50 127.00 0.0M
2023-04-28 126.00 128.25 126.00 127.15 0.0M
2023-04-27 131.90 131.90 125.00 125.80 0.0M
2023-04-26 133.90 133.90 128.10 129.30 0.0M
2023-04-25 131.80 131.95 128.20 129.00 0.0M
2023-04-24 134.00 134.00 129.15 129.90 0.0M
2023-04-21 130.20 133.70 129.05 132.70 0.0M
2023-04-20 131.40 134.00 129.70 130.75 0.0M
2023-04-19 129.00 130.90 127.55 129.75 0.0M
2023-04-18 134.95 135.75 124.80 128.00 0.0M
2023-04-17 131.40 134.95 128.30 132.05 0.1M
2023-04-13 130.00 132.80 129.10 130.85 0.0M
2023-04-12 129.10 133.00 128.00 129.10 0.0M
2023-04-11 134.90 134.90 129.05 130.50 0.0M
2023-04-10 135.10 138.80 131.20 132.90 0.0M
2023-04-06 145.05 153.70 133.10 136.10 0.3M
2023-04-05 110.60 129.90 110.55 129.90 0.1M
2023-04-03 102.10 110.60 102.10 108.25 0.0M
2023-03-31 104.80 110.85 100.70 103.30 0.0M
2023-03-29 104.25 104.55 100.60 101.65 0.0M
2023-03-28 105.65 105.65 100.50 102.90 0.0M
2023-03-27 111.00 111.90 102.65 108.60 0.0M
2023-03-24 114.70 114.70 111.00 111.35 0.0M
2023-03-23 114.80 115.75 112.00 112.05 0.0M
2023-03-22 116.00 116.40 113.00 114.80 0.0M
2023-03-21 114.20 114.35 111.00 113.15 0.0M
2023-03-20 117.00 117.00 111.70 112.25 0.0M
2023-03-17 110.95 113.00 110.05 111.80 0.0M
2023-03-16 109.05 111.00 107.15 109.60 0.0M
2023-03-15 115.80 115.80 110.05 110.95 0.0M
2023-03-14 116.85 116.85 112.00 113.80 0.0M
2023-03-13 118.95 118.95 111.00 112.50 0.0M
2023-03-10 121.90 121.90 116.55 118.60 0.0M
2023-03-09 117.00 120.15 117.00 118.55 0.0M
2023-03-08 120.40 121.00 116.80 118.10 0.0M
2023-03-06 121.50 121.55 118.55 120.50 0.0M
2023-03-03 118.00 119.70 115.85 118.70 0.0M
2023-03-02 116.00 116.00 113.10 115.00 0.0M
2023-03-01 111.45 114.25 110.05 112.35 0.0M
2023-02-28 111.65 113.45 108.40 110.05 0.0M
2023-02-27 115.35 115.95 109.00 110.10 0.0M
2023-02-24 122.10 122.10 115.00 116.60 0.0M
2023-02-23 121.30 121.75 119.25 120.55 0.0M
2023-02-22 122.65 122.65 119.00 120.10 0.0M
2023-02-21 120.70 123.15 118.65 119.80 0.0M
2023-02-20 126.95 127.20 118.05 119.45 0.0M
2023-02-17 124.80 129.20 123.05 126.50 0.1M
2023-02-16 137.45 137.50 121.70 122.85 0.1M
2023-02-15 151.00 151.00 127.00 135.50 0.2M
2023-02-14 158.50 162.50 154.60 155.80 0.0M
2023-02-13 163.00 164.75 158.55 160.80 0.0M
2023-02-10 162.10 163.20 160.05 160.45 0.0M
2023-02-09 166.85 166.85 159.00 162.25 0.0M
2023-02-08 164.00 164.00 160.30 161.90 0.0M
2023-02-07 164.40 164.40 158.50 161.25 0.0M
2023-02-06 165.95 165.95 161.05 163.05 0.0M
2023-02-03 169.90 169.90 159.10 163.25 0.0M
2023-02-02 167.00 167.00 160.00 161.00 0.0M
2023-02-01 165.90 165.90 158.45 159.85 0.0M
2023-01-31 163.10 167.00 161.60 162.85 0.0M
2023-01-30 170.00 170.00 163.10 164.15 0.0M
2023-01-27 180.00 180.00 164.10 167.05 0.0M
2023-01-25 164.85 164.85 159.10 160.25 0.0M
2023-01-24 163.00 163.40 161.00 161.30 0.0M
2023-01-23 163.45 164.70 160.00 162.60 0.0M
2023-01-20 162.95 163.20 159.00 159.60 0.0M
2023-01-19 163.90 165.40 161.65 162.10 0.0M
2023-01-18 163.00 167.55 161.05 164.30 0.0M
2023-01-17 160.10 166.35 160.00 162.55 0.0M
2023-01-16 165.40 166.95 160.00 160.95 0.0M
2023-01-13 170.45 170.50 159.05 163.45 0.0M
2023-01-12 170.95 170.95 166.00 166.30 0.0M
2023-01-11 172.90 172.90 167.10 167.75 0.0M
2023-01-10 175.50 175.50 167.10 168.85 0.0M
2023-01-09 173.80 175.00 166.05 167.75 0.0M
2023-01-06 175.40 175.40 162.35 168.00 0.0M
2023-01-05 177.15 177.15 168.00 171.45 0.0M
2023-01-04 175.30 177.95 169.60 171.25 0.0M
2023-01-03 182.00 182.00 175.20 176.60 0.0M
2023-01-02 178.45 184.80 174.10 177.65 0.1M