Addi Ind (ADDI)

ADDI
🏛️ India →
110.10
Última Actualización: 2025-09-26
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 50.50 51.00 49.05 50.48 0.0M
2023-12-28 50.00 50.83 47.00 50.17 0.0M
2023-12-27 51.00 51.00 48.70 49.02 0.0M
2023-12-26 51.00 53.00 49.00 51.00 0.0M
2023-12-22 50.11 51.47 50.11 51.00 0.0M
2023-12-21 51.98 51.98 50.11 50.11 0.0M
2023-12-20 52.30 52.30 49.60 50.91 0.0M
2023-12-19 54.30 54.30 50.50 50.91 0.0M
2023-12-18 53.48 54.00 50.51 53.00 0.0M
2023-12-15 52.55 52.55 51.00 52.20 0.0M
2023-12-14 53.00 53.00 51.00 51.11 0.0M
2023-12-13 53.50 53.50 51.51 53.00 0.0M
2023-12-12 52.49 53.98 49.55 53.89 0.0M
2023-12-11 53.20 53.20 51.07 51.41 0.0M
2023-12-08 53.10 53.49 51.50 52.85 0.0M
2023-12-07 53.50 53.50 49.61 51.63 0.0M
2023-12-06 53.99 53.99 51.20 51.99 0.0M
2023-12-05 50.06 54.63 50.00 52.95 0.0M
2023-12-04 53.20 54.88 51.25 52.03 0.0M
2023-12-01 51.90 53.21 51.90 52.75 0.0M
2023-11-30 51.99 51.99 50.00 50.68 0.0M
2023-11-29 52.92 52.92 49.75 50.45 0.0M
2023-11-28 52.49 52.90 50.00 51.99 0.0M
2023-11-24 51.00 52.99 51.00 51.99 0.0M
2023-11-23 52.90 52.90 50.50 51.02 0.0M
2023-11-22 52.75 52.75 50.14 51.90 0.0M
2023-11-21 52.79 52.79 51.55 52.49 0.0M
2023-11-20 50.99 52.80 48.50 51.82 0.0M
2023-11-17 51.99 51.99 47.80 50.66 0.0M
2023-11-16 52.49 52.49 50.05 50.15 0.0M
2023-11-15 52.95 52.95 50.31 52.29 0.0M
2023-11-13 50.01 53.00 50.00 52.95 0.0M
2023-11-12 50.75 52.99 50.75 52.93 0.0M
2023-11-10 54.98 54.98 50.16 50.52 0.0M
2023-11-09 52.99 53.00 50.50 52.53 0.0M
2023-11-08 50.55 54.00 50.55 53.00 0.0M
2023-11-07 49.53 53.10 49.53 52.99 0.0M
2023-11-06 48.60 52.20 48.60 52.04 0.0M
2023-11-03 49.00 51.25 49.00 49.72 0.0M
2023-11-02 50.10 50.98 48.71 50.90 0.0M
2023-11-01 51.40 51.40 49.01 50.98 0.0M
2023-10-31 50.96 50.96 48.00 49.00 0.0M
2023-10-30 49.99 50.97 47.51 50.10 0.0M
2023-10-27 49.98 50.71 47.51 49.96 0.0M
2023-10-26 48.61 50.87 48.57 49.95 0.0M
2023-10-25 49.50 51.97 47.21 51.12 0.0M
2023-10-23 49.00 50.00 48.25 49.50 0.0M
2023-10-20 51.12 51.12 48.60 50.00 0.0M
2023-10-19 50.50 51.00 47.76 50.99 0.0M
2023-10-18 52.27 52.27 48.51 50.17 0.0M
2023-10-17 51.24 51.25 50.00 51.00 0.0M
2023-10-16 49.50 51.90 48.56 51.10 0.0M
2023-10-13 51.00 52.99 49.61 50.99 0.0M
2023-10-12 52.40 55.02 50.00 51.69 0.0M
2023-10-11 55.00 55.00 51.30 52.40 0.0M
2023-10-10 53.56 55.60 51.92 54.00 0.0M
2023-10-09 53.00 56.79 41.80 54.65 0.1M
2023-10-06 54.48 54.48 47.55 49.94 0.0M
2023-10-05 55.09 61.86 50.10 51.21 0.1M
2023-10-04 40.26 51.55 40.26 51.55 0.0M
2023-10-03 42.25 45.00 39.99 42.96 0.0M
2023-09-29 42.73 42.73 41.00 42.30 0.0M
2023-09-28 40.56 42.00 40.00 41.89 0.0M
2023-09-27 42.00 42.00 40.30 41.74 0.0M
2023-09-26 41.25 41.60 38.00 41.47 0.0M
2023-09-25 40.00 41.00 39.00 40.21 0.0M
2023-09-22 40.24 40.25 38.25 40.04 0.0M
2023-09-21 42.45 42.45 40.10 41.06 0.0M
2023-09-20 40.75 42.49 39.95 41.76 0.0M
2023-09-18 41.40 41.40 40.50 40.76 0.0M
2023-09-15 41.90 42.90 38.30 40.54 0.0M
2023-09-14 41.51 41.51 37.25 40.95 0.0M
2023-09-13 40.50 42.00 39.00 40.50 0.0M
2023-09-12 41.90 41.90 40.25 40.48 0.0M
2023-09-11 42.18 43.80 41.50 41.67 0.0M
2023-09-08 42.54 42.54 40.30 41.16 0.0M
2023-09-07 43.75 43.75 40.00 41.51 0.0M
2023-09-06 40.00 42.00 38.70 40.76 0.0M
2023-09-05 42.00 44.75 39.02 40.55 0.0M
2023-09-04 41.20 41.20 37.65 40.53 0.0M
2023-09-01 40.40 41.99 39.35 41.05 0.0M
2023-08-31 41.59 41.59 40.40 40.40 0.0M
2023-08-30 42.00 42.00 38.05 40.30 0.0M
2023-08-29 40.20 41.30 39.20 41.00 0.0M
2023-08-28 40.80 41.95 39.05 40.38 0.0M
2023-08-25 42.00 42.00 38.02 40.00 0.0M
2023-08-24 42.99 42.99 39.61 39.93 0.0M
2023-08-23 39.50 43.45 38.90 39.65 0.0M
2023-08-22 38.87 39.69 37.95 38.73 0.0M
2023-08-21 39.26 39.26 37.16 38.11 0.0M
2023-08-18 39.70 39.70 37.70 38.49 0.0M
2023-08-17 39.50 39.50 37.40 38.69 0.0M
2023-08-16 38.95 39.99 35.20 38.99 0.0M
2023-08-14 39.40 39.40 37.61 38.94 0.0M
2023-08-11 38.50 40.00 37.80 39.40 0.0M
2023-08-10 37.40 39.10 37.40 38.73 0.0M
2023-08-09 38.00 38.99 37.00 37.49 0.0M
2023-08-08 41.78 41.78 37.55 37.78 0.1M
2023-08-07 35.38 42.20 35.38 38.87 0.0M
2023-08-04 36.90 38.88 34.20 36.10 0.0M
2023-08-03 36.50 36.50 33.81 35.60 0.0M
2023-08-02 34.65 36.00 34.10 34.50 0.0M
2023-08-01 35.70 35.70 32.61 34.46 0.0M
2023-07-31 35.00 37.00 32.70 34.51 0.0M
2023-07-28 35.00 35.10 33.00 34.20 0.0M
2023-07-27 33.98 35.49 33.80 33.80 0.0M
2023-07-26 37.50 37.50 34.00 34.67 0.0M
2023-07-25 38.00 38.00 34.38 36.03 0.0M
2023-07-24 32.98 36.10 32.94 36.00 0.0M
2023-07-21 32.00 33.30 32.00 32.98 0.0M
2023-07-20 33.00 33.00 31.70 31.71 0.0M
2023-07-19 34.50 34.50 30.64 32.50 0.0M
2023-07-18 32.70 32.78 31.59 32.74 0.0M
2023-07-17 32.95 33.00 31.05 31.91 0.0M
2023-07-14 33.15 33.15 31.00 31.71 0.0M
2023-07-13 31.05 32.86 31.05 31.65 0.0M
2023-07-12 30.90 33.25 30.38 31.51 0.0M
2023-07-11 32.88 32.89 31.32 32.65 0.0M
2023-07-10 32.95 32.95 30.32 31.14 0.0M
2023-07-07 31.60 32.80 30.31 32.60 0.0M
2023-07-06 33.40 33.40 30.16 31.64 0.0M
2023-07-05 31.07 32.99 31.07 32.51 0.0M
2023-07-04 33.50 33.50 30.86 32.99 0.0M
2023-07-03 31.61 32.90 30.61 32.90 0.0M
2023-06-30 33.00 33.00 31.01 32.90 0.0M
2023-06-28 31.99 32.99 30.75 32.37 0.0M
2023-06-27 33.50 33.50 30.51 31.38 0.0M
2023-06-26 32.60 32.60 30.01 31.84 0.0M
2023-06-23 31.58 32.89 29.33 32.29 0.0M
2023-06-22 32.00 32.99 31.33 31.58 0.0M
2023-06-21 33.40 33.40 31.30 32.69 0.0M
2023-06-20 32.60 32.60 30.70 31.44 0.0M
2023-06-19 33.60 33.68 31.62 32.46 0.0M
2023-06-16 32.85 33.99 31.58 32.27 0.0M
2023-06-15 33.85 34.60 32.51 32.63 0.0M
2023-06-14 31.94 33.94 31.61 33.25 0.0M
2023-06-13 32.00 32.99 31.90 31.92 0.0M
2023-06-12 32.50 34.04 31.50 32.72 0.0M
2023-06-09 35.49 35.49 31.50 33.02 0.0M
2023-06-08 35.85 35.85 32.56 32.91 0.0M
2023-06-07 34.48 34.49 32.49 33.89 0.0M
2023-06-06 35.34 35.34 33.00 33.31 0.0M
2023-06-05 32.75 35.78 32.75 33.39 0.0M
2023-06-02 36.00 37.50 32.75 33.65 0.0M
2023-06-01 37.78 37.78 32.00 34.80 0.0M
2023-05-31 38.68 38.68 35.60 37.78 0.0M
2023-05-30 37.00 38.95 33.78 37.66 0.0M
2023-05-29 33.37 37.99 33.37 35.78 0.0M
2023-05-26 35.80 35.80 33.37 34.87 0.0M
2023-05-25 35.68 35.68 33.53 35.39 0.0M
2023-05-24 34.00 35.69 33.61 35.68 0.0M
2023-05-23 34.05 35.00 33.00 33.31 0.0M
2023-05-22 37.42 37.42 33.25 34.57 0.0M
2023-05-19 40.30 42.50 38.00 38.01 0.0M
2023-05-18 31.51 38.58 31.51 38.58 0.0M
2023-05-17 32.76 34.00 31.60 32.15 0.0M
2023-05-16 32.63 32.63 31.01 31.60 0.0M
2023-05-15 32.79 32.79 30.32 31.01 0.0M
2023-05-12 30.91 32.42 30.90 31.00 0.0M
2023-05-11 31.50 32.94 31.30 31.33 0.0M
2023-05-10 35.05 35.05 29.31 31.00 0.0M
2023-05-09 32.50 32.50 31.20 31.57 0.0M
2023-05-08 33.70 33.70 31.05 31.12 0.0M
2023-05-05 32.05 33.00 30.22 31.21 0.0M
2023-05-04 31.50 32.93 30.45 30.54 0.0M
2023-05-03 32.85 32.85 27.90 31.13 0.0M
2023-05-02 34.42 34.42 32.65 32.65 0.0M
2023-04-28 33.35 34.80 33.00 33.18 0.0M
2023-04-27 33.38 33.50 32.12 33.31 0.0M
2023-04-26 30.53 32.54 30.53 32.31 0.0M
2023-04-25 31.55 32.79 31.55 32.57 0.0M
2023-04-24 36.00 36.00 31.00 32.07 0.0M
2023-04-21 32.30 34.96 32.30 34.80 0.0M
2023-04-20 33.80 35.40 32.63 32.69 0.0M
2023-04-19 36.00 36.00 32.11 33.80 0.0M
2023-04-18 35.00 35.00 31.02 34.38 0.0M
2023-04-17 32.51 32.88 31.50 32.62 0.0M
2023-04-13 32.49 33.98 32.00 33.47 0.0M
2023-04-12 32.50 32.50 30.01 31.68 0.0M
2023-04-11 31.80 32.65 29.74 31.93 0.0M
2023-04-10 31.85 31.85 29.41 31.80 0.0M
2023-04-06 30.80 30.80 29.11 29.25 0.0M
2023-04-05 31.30 31.50 30.00 30.80 0.0M
2023-04-03 27.15 31.35 27.15 30.79 0.0M
2023-03-31 27.75 30.40 27.75 29.50 0.0M
2023-03-29 32.37 32.37 27.10 28.30 0.0M
2023-03-28 25.16 30.33 25.16 29.00 0.0M
2023-03-27 30.26 30.58 27.25 27.38 0.0M
2023-03-24 33.96 33.96 29.21 30.26 0.0M
2023-03-23 31.18 31.21 31.17 31.17 0.0M
2023-03-22 32.95 32.95 30.40 30.41 0.0M
2023-03-21 31.60 32.50 31.60 31.60 0.0M
2023-03-20 31.60 31.60 30.85 31.57 0.0M
2023-03-17 32.45 32.90 30.20 32.47 0.0M
2023-03-16 32.50 32.50 30.50 32.42 0.0M
2023-03-15 32.74 32.74 29.26 31.79 0.0M
2023-03-14 31.98 31.98 30.32 31.83 0.0M
2023-03-13 30.10 32.94 30.00 30.32 0.0M
2023-03-10 32.00 32.89 30.40 32.00 0.0M
2023-03-09 33.50 33.50 31.30 31.33 0.0M
2023-03-08 35.00 35.00 31.50 31.50 0.0M
2023-03-06 32.05 38.00 31.50 32.30 0.0M
2023-03-03 32.00 33.00 31.50 32.70 0.0M
2023-03-02 32.30 33.05 30.60 33.05 0.0M
2023-03-01 33.50 33.50 30.15 32.30 0.0M
2023-02-28 33.90 33.90 29.00 30.15 0.0M
2023-02-27 31.20 34.35 30.60 31.45 0.0M
2023-02-24 33.85 34.90 32.00 33.50 0.0M
2023-02-23 31.95 33.00 29.25 32.60 0.0M
2023-02-22 33.00 33.00 30.55 30.60 0.0M
2023-02-21 32.00 33.20 31.95 32.00 0.0M
2023-02-20 30.25 32.75 30.25 30.50 0.0M
2023-02-17 30.35 32.85 30.35 31.40 0.0M
2023-02-16 33.00 35.50 32.35 32.35 0.0M
2023-02-15 34.30 34.45 33.70 33.75 0.0M
2023-02-14 36.90 36.90 34.80 35.90 0.0M
2023-02-13 35.85 36.40 35.15 36.15 0.0M
2023-02-10 36.35 36.35 35.10 35.15 0.0M
2023-02-09 34.70 37.30 34.70 35.95 0.0M
2023-02-08 36.10 36.85 35.10 35.35 0.0M
2023-02-07 34.85 37.50 34.85 36.10 0.0M
2023-02-06 39.05 39.05 34.50 34.95 0.0M
2023-02-03 38.95 39.00 35.50 35.90 0.0M
2023-02-02 35.15 36.95 35.00 35.10 0.0M
2023-02-01 38.45 38.45 34.80 34.85 0.0M
2023-01-31 35.00 37.80 34.90 37.40 0.0M
2023-01-30 36.00 37.85 34.45 35.60 0.0M
2023-01-27 37.00 37.00 35.20 36.00 0.0M
2023-01-25 39.30 39.30 37.00 37.20 0.0M
2023-01-24 37.00 39.30 37.00 37.50 0.0M
2023-01-23 37.60 39.50 37.50 37.60 0.0M
2023-01-20 38.90 39.20 37.30 37.50 0.0M
2023-01-19 40.00 40.00 36.60 36.90 0.0M
2023-01-18 39.50 39.50 38.30 38.50 0.0M
2023-01-17 39.45 39.50 39.00 39.00 0.0M
2023-01-16 38.25 39.50 37.20 37.80 0.0M
2023-01-13 39.45 39.50 38.15 38.25 0.0M
2023-01-12 39.30 39.65 37.80 38.00 0.0M
2023-01-11 37.30 39.40 37.30 38.50 0.0M
2023-01-10 37.75 39.90 37.75 38.65 0.0M
2023-01-09 42.30 42.30 38.60 40.05 0.0M
2023-01-06 39.95 40.00 38.55 40.00 0.0M
2023-01-05 41.00 41.00 37.50 39.80 0.0M
2023-01-04 37.30 40.00 37.25 38.75 0.0M
2023-01-03 39.55 39.55 37.15 38.10 0.0M
2023-01-02 38.25 41.75 37.20 37.90 0.0M