Adhbhut Infrastructure Ltd (ADHB)

ADHB
🏛️ India →
17.39
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
2025-09-26 17.20 17.59 17.00 17.39 0.0M
2025-09-25 17.19 17.85 16.76 17.00 0.0M
2025-09-24 17.84 17.84 17.10 17.10 0.0M
2025-09-23 17.96 17.96 17.52 17.52 0.0M
2025-09-22 17.99 17.99 17.50 17.96 0.0M
2025-09-19 18.09 18.09 17.30 17.99 0.0M
2025-09-18 17.81 18.15 17.54 17.54 0.0M
2025-09-17 17.85 18.23 16.80 17.46 0.0M
2025-09-16 17.50 18.17 17.50 17.50 0.0M
2025-09-15 17.00 18.19 17.00 17.50 0.0M
2025-09-12 18.35 18.35 17.10 17.17 0.0M
2025-09-11 18.42 18.42 16.25 18.35 0.0M
2025-09-10 18.88 18.88 18.51 18.51 0.0M
2025-09-09 18.36 18.36 17.10 18.29 0.0M
2025-09-08 18.48 18.89 18.21 18.39 0.0M
2025-09-05 17.01 18.90 17.00 18.30 0.0M
2025-09-04 18.35 19.05 15.72 18.19 0.0M
2025-09-03 18.28 18.49 17.72 18.35 0.0M
2025-09-02 17.20 18.89 17.20 18.28 0.0M
2025-09-01 18.40 18.40 17.55 18.09 0.0M
2025-08-29 19.14 19.14 17.00 17.25 0.0M
2025-08-28 17.75 18.65 17.60 17.74 0.0M
2025-08-26 18.66 19.18 17.10 18.72 0.0M
2025-08-25 18.99 19.30 18.50 18.66 0.0M
2025-08-22 18.10 19.49 18.10 19.00 0.0M
2025-08-21 16.76 18.59 16.70 17.96 0.0M
2025-08-20 17.47 17.47 16.68 16.68 0.0M
2025-08-19 17.72 18.00 14.77 16.47 0.0M
2025-08-18 18.25 18.99 17.00 17.63 0.0M
2025-08-14 18.30 18.30 18.21 18.21 0.0M
2025-08-13 18.22 20.59 18.21 18.30 0.0M
2025-08-12 18.50 18.50 18.26 18.26 0.0M
2025-08-11 18.52 18.52 18.50 18.50 0.0M
2025-08-08 21.39 21.39 18.02 18.61 0.0M
2025-08-07 19.25 19.57 18.00 18.23 0.0M
2025-08-06 19.95 19.95 18.20 18.99 0.0M
2025-08-05 19.60 19.60 18.41 18.42 0.0M
2025-08-04 19.90 19.90 18.00 18.25 0.0M
2025-08-01 20.25 20.25 18.04 19.60 0.0M
2025-07-31 18.99 20.60 18.99 20.30 0.0M
2025-07-30 19.99 19.99 18.72 18.99 0.0M
2025-07-29 20.27 20.28 20.24 20.24 0.0M
2025-07-28 18.75 19.98 18.75 19.90 0.0M
2025-07-25 18.17 20.50 18.17 18.74 0.0M
2025-07-24 19.99 20.00 19.10 19.30 0.0M
2025-07-23 19.40 19.40 19.10 19.10 0.0M
2025-07-22 19.88 19.88 19.00 19.40 0.0M
2025-07-21 19.99 19.99 19.89 19.90 0.0M
2025-07-18 20.69 20.69 19.36 19.66 0.0M
2025-07-17 19.20 20.29 19.20 19.74 0.0M
2025-07-16 19.92 21.04 19.61 20.30 0.0M
2025-07-15 23.59 23.59 19.61 19.92 0.0M
2025-07-14 19.05 21.19 19.05 19.70 0.0M
2025-07-11 20.24 20.75 19.66 20.75 0.0M
2025-07-10 20.77 20.99 19.55 20.24 0.0M
2025-07-09 21.00 21.00 19.52 19.60 0.0M
2025-07-08 21.00 21.00 19.00 20.50 0.0M
2025-07-07 21.69 21.69 21.00 21.00 0.0M
2025-07-04 22.00 22.49 20.80 21.74 0.0M
2025-07-03 21.99 22.50 20.71 20.86 0.0M
2025-07-02 21.80 22.85 20.58 21.00 0.0M
2025-07-01 21.50 22.80 20.51 20.58 0.0M
2025-06-30 20.60 21.91 20.55 21.60 0.0M
2025-06-27 21.50 23.00 19.42 20.55 0.0M
2025-06-26 20.00 21.44 19.60 20.99 0.0M
2025-06-25 19.18 21.21 19.07 19.54 0.0M
2025-06-24 20.00 20.00 19.11 19.18 0.0M
2025-06-23 19.90 23.70 19.40 20.63 0.0M
2025-06-20 20.46 20.46 18.00 19.90 0.0M
2025-06-19 22.11 22.11 18.91 19.71 0.0M
2025-06-18 19.20 21.50 18.50 20.87 0.0M
2025-06-17 18.00 18.02 18.00 18.02 0.0M
2025-06-16 18.00 19.47 17.63 18.00 0.0M
2025-06-13 18.23 18.78 18.22 18.24 0.0M
2025-06-12 18.65 19.39 17.58 18.18 0.0M
2025-06-11 18.10 19.30 18.05 18.65 0.0M
2025-06-10 17.51 19.40 17.51 19.19 0.0M
2025-06-09 19.40 19.40 18.01 18.30 0.0M
2025-06-06 17.93 19.37 17.51 19.12 0.0M
2025-06-05 19.40 19.40 17.55 18.02 0.0M
2025-06-04 19.99 19.99 18.40 18.98 0.0M
2025-06-03 15.32 19.00 15.32 18.32 0.0M
2025-06-02 18.59 18.99 17.38 17.39 0.0M
2025-05-30 17.52 19.10 17.44 18.59 0.0M
2025-05-29 17.84 19.38 17.02 17.52 0.0M
2025-05-28 19.39 19.39 18.00 18.29 0.0M
2025-05-27 17.35 18.87 17.35 17.41 0.0M
2025-05-26 16.06 20.23 16.06 17.35 0.0M
2025-05-23 17.60 18.80 17.60 17.62 0.0M
2025-05-22 18.35 19.28 17.29 17.62 0.0M
2025-05-21 18.46 19.91 17.00 17.99 0.0M
2025-05-20 18.22 18.99 18.22 18.37 0.0M
2025-05-19 17.50 20.42 17.50 19.51 0.0M
2025-05-16 17.76 19.11 16.81 17.76 0.0M
2025-05-15 17.49 17.49 16.58 16.76 0.0M
2025-05-14 17.50 17.99 17.49 17.49 0.0M
2025-05-13 17.00 17.50 16.17 17.50 0.0M
2025-05-12 17.54 17.54 16.21 16.92 0.0M
2025-05-09 17.00 19.90 15.02 18.00 0.0M
2025-05-08 15.50 17.50 15.01 17.08 0.0M
2025-05-07 16.91 16.91 15.50 16.83 0.0M
2025-05-06 17.49 17.49 16.99 16.99 0.0M
2025-05-05 18.00 18.00 15.70 17.19 0.0M
2025-05-02 16.60 16.60 14.41 16.05 0.0M
2025-04-30 16.60 16.60 15.51 16.60 0.0M
2025-04-29 16.29 16.50 16.00 16.50 0.0M
2025-04-28 16.52 16.52 15.91 16.27 0.0M
2025-04-25 17.39 17.39 15.80 15.90 0.0M
2025-04-24 17.74 17.75 16.00 16.50 0.0M
2025-04-23 17.15 17.50 16.17 17.23 0.0M
2025-04-22 16.99 16.99 15.72 16.75 0.0M
2025-04-21 17.15 17.15 15.66 15.72 0.0M
2025-04-17 16.80 17.15 15.08 17.15 0.0M
2025-04-16 15.66 16.84 15.66 16.80 0.0M
2025-04-15 17.00 17.00 15.20 15.66 0.0M
2025-04-11 17.25 17.25 17.00 17.00 0.0M
2025-04-09 16.95 17.00 15.06 16.91 0.0M
2025-04-08 16.95 16.95 16.70 16.70 0.0M
2025-04-07 16.00 16.96 14.20 16.58 0.0M
2025-04-04 17.00 17.00 15.90 16.00 0.0M
2025-04-02 16.69 16.69 15.00 16.28 0.0M
2025-04-01 15.80 16.79 15.25 15.25 0.0M
2025-03-28 15.95 15.95 14.52 15.80 0.0M
2025-03-27 15.81 16.37 15.64 15.93 0.0M
2025-03-26 15.92 16.50 15.60 16.17 0.1M
2025-03-25 16.23 16.98 15.50 15.92 0.1M
2025-03-24 16.78 16.78 16.11 16.32 0.0M
2025-03-21 17.30 17.30 15.39 16.78 0.0M
2025-03-20 16.30 16.98 15.37 15.86 0.0M
2025-03-19 17.22 17.76 15.60 16.19 0.0M
2025-03-18 17.74 17.74 16.58 17.22 0.0M
2025-03-17 16.28 17.86 15.65 16.25 0.0M
2025-03-13 18.80 18.80 15.81 16.39 0.0M
2025-03-12 16.52 17.84 16.52 17.35 0.0M
2025-03-11 17.82 17.90 16.20 16.29 0.0M
2025-03-10 19.25 19.25 16.73 17.90 0.0M
2025-03-07 17.50 18.57 16.41 18.05 0.0M
2025-03-06 17.50 17.60 16.11 17.50 0.0M
2025-03-05 17.84 17.84 16.94 17.37 0.0M
2025-03-04 17.79 17.79 15.37 16.94 0.0M
2025-03-03 18.75 18.75 15.60 16.41 0.0M
2025-02-28 16.73 17.94 16.40 17.17 0.0M
2025-02-27 18.30 18.30 16.47 16.65 0.0M
2025-02-25 18.33 18.35 17.80 18.30 0.0M
2025-02-24 19.59 19.59 17.64 18.33 0.0M
2025-02-21 19.61 19.61 17.83 19.59 0.0M
2025-02-20 18.50 19.71 17.70 19.61 0.0M
2025-02-19 18.37 18.92 16.76 18.50 0.0M
2025-02-18 18.70 18.70 16.84 18.01 0.0M
2025-02-17 18.54 19.39 17.00 17.07 0.0M
2025-02-14 18.44 18.44 18.18 18.18 0.0M
2025-02-13 17.36 18.44 17.28 17.74 0.0M
2025-02-12 17.00 19.49 16.84 17.02 0.0M
2025-02-11 19.02 19.02 17.76 18.03 0.0M
2025-02-10 18.65 18.98 18.65 18.65 0.0M
2025-02-07 19.68 19.68 18.91 19.00 0.0M
2025-02-06 18.50 19.25 18.50 19.20 0.0M
2025-02-05 19.06 19.06 18.20 18.64 0.0M
2025-02-04 18.19 18.92 18.19 18.22 0.0M
2025-02-03 19.14 19.68 18.19 18.19 0.0M
2025-02-01 19.59 19.59 17.83 19.14 0.0M
2025-01-31 18.83 18.83 17.90 18.76 0.0M
2025-01-30 19.25 19.90 18.29 18.83 0.0M
2025-01-29 20.24 20.24 18.47 19.25 0.0M
2025-01-28 19.34 19.56 18.05 19.44 0.0M
2025-01-27 19.55 19.55 18.58 18.68 0.0M
2025-01-24 20.69 20.69 18.81 19.55 0.0M
2025-01-23 19.60 20.39 19.28 19.80 0.0M
2025-01-22 19.99 20.49 19.95 20.28 0.0M
2025-01-21 20.95 21.55 19.95 19.98 0.0M
2025-01-20 20.73 21.49 20.00 21.00 0.0M
2025-01-17 19.95 20.73 19.95 20.73 0.0M
2025-01-16 21.00 21.60 20.60 20.83 0.0M
2025-01-15 21.70 21.70 21.00 21.50 0.0M
2025-01-14 21.30 21.30 21.00 21.00 0.0M
2025-01-13 20.81 20.81 19.75 20.32 0.0M
2025-01-10 21.03 21.03 20.55 20.71 0.0M
2025-01-09 20.81 21.70 20.81 20.84 0.0M
2025-01-08 21.05 21.74 20.37 21.74 0.0M
2025-01-07 21.24 21.24 20.00 21.06 0.0M
2025-01-06 21.25 21.26 20.30 20.82 0.0M
2025-01-03 22.19 22.19 20.93 21.25 0.0M
2025-01-02 22.30 22.30 21.00 21.90 0.0M
2025-01-01 22.19 22.19 21.00 21.30 0.0M