Adhbhut Infrastructure Ltd (ADHB)

ADHB
🏛️ India →
17.49
Última Actualización: 2025-09-29
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
2024-12-31 22.68 22.68 21.24 21.36 0.0M
2024-12-30 22.65 22.65 20.74 21.67 0.0M
2024-12-27 21.86 21.86 21.13 21.62 0.0M
2024-12-26 21.91 22.90 21.50 21.96 0.0M
2024-12-24 22.19 22.19 20.65 21.90 0.0M
2024-12-23 22.81 22.81 21.26 21.40 0.0M
2024-12-20 22.62 22.62 21.09 22.36 0.0M
2024-12-19 21.26 22.54 21.26 22.18 0.0M
2024-12-18 21.67 22.30 20.71 21.69 0.0M
2024-12-17 21.03 23.18 21.03 21.64 0.0M
2024-12-16 22.17 23.16 21.51 22.11 0.0M
2024-12-13 22.50 22.50 21.50 22.17 0.0M
2024-12-12 20.63 22.71 20.63 22.48 0.0M
2024-12-11 22.55 22.55 21.31 21.66 0.0M
2024-12-10 22.45 22.95 21.90 22.01 0.0M
2024-12-09 22.90 22.90 22.45 22.45 0.0M
2024-12-06 22.47 22.47 21.47 22.45 0.0M
2024-12-05 21.46 22.49 21.46 22.44 0.0M
2024-12-04 22.89 22.89 20.90 22.51 0.0M
2024-12-03 21.37 23.43 21.37 22.00 0.0M
2024-12-02 22.60 22.60 21.63 22.47 0.0M
2024-11-29 21.69 22.81 21.69 22.49 0.0M
2024-11-28 22.22 22.78 22.00 22.78 0.0M
2024-11-27 21.71 22.27 20.93 22.27 0.0M
2024-11-26 23.15 23.15 21.59 21.71 0.0M
2024-11-25 23.74 23.74 21.59 22.71 0.0M
2024-11-22 21.90 22.87 21.90 22.72 0.0M
2024-11-21 23.01 23.01 21.90 21.90 0.0M
2024-11-19 23.14 24.20 22.58 23.01 0.0M
2024-11-18 23.14 23.14 22.89 23.13 0.0M
2024-11-14 23.55 23.55 21.90 22.35 0.0M
2024-11-13 22.53 23.40 22.53 23.00 0.0M
2024-11-12 24.68 24.68 23.66 23.71 0.0M
2024-11-11 24.74 24.74 22.85 24.68 0.0M
2024-11-08 24.33 25.30 23.20 23.71 0.0M
2024-11-07 23.86 25.00 23.86 24.33 0.0M
2024-11-06 24.60 25.00 24.36 25.00 0.0M
2024-11-05 25.89 25.89 24.60 25.49 0.0M
2024-11-04 25.28 26.02 24.73 25.89 0.0M
2024-11-01 27.19 27.19 25.03 26.03 0.0M
2024-10-31 25.00 26.24 24.05 26.02 0.0M
2024-10-30 25.18 25.18 24.50 25.00 0.0M
2024-10-29 25.67 25.67 24.00 24.01 0.0M
2024-10-28 22.24 24.45 22.24 24.45 0.0M
2024-10-25 23.52 24.19 23.00 23.32 0.0M
2024-10-24 24.18 24.18 23.01 23.52 0.0M
2024-10-23 24.71 24.71 23.19 23.19 0.0M
2024-10-22 24.27 25.00 24.23 24.23 0.0M
2024-10-21 26.75 26.75 25.05 25.49 0.0M
2024-10-18 26.16 26.28 25.03 25.75 0.0M
2024-10-17 25.99 26.50 24.60 25.03 0.0M
2024-10-16 26.00 26.00 24.18 25.79 0.0M
2024-10-15 27.15 27.15 24.90 25.45 0.0M
2024-10-14 25.99 25.99 25.00 25.89 0.0M
2024-10-11 24.11 24.76 24.11 24.76 0.0M
2024-10-10 23.69 23.89 22.80 23.59 0.0M
2024-10-09 22.60 23.86 22.56 22.76 0.0M
2024-10-08 23.19 23.19 23.00 23.02 0.0M
2024-10-07 23.42 23.42 22.99 23.19 0.0M
2024-10-04 23.00 24.29 23.00 23.90 0.0M
2024-10-03 24.19 24.19 23.05 23.56 0.0M
2024-10-01 23.82 24.30 23.46 24.19 0.0M
2024-09-30 23.00 23.87 23.00 23.79 0.0M
2024-09-27 22.88 23.41 21.23 23.40 0.1M
2024-09-26 22.93 22.93 21.75 22.30 0.0M
2024-09-25 22.82 22.82 21.60 22.39 0.0M
2024-09-24 22.51 23.19 22.08 22.53 0.0M
2024-09-23 23.28 23.28 21.91 23.24 0.0M
2024-09-20 23.89 23.89 21.75 23.04 0.0M
2024-09-19 23.03 23.51 22.80 22.80 0.0M
2024-09-18 23.80 24.19 23.00 23.99 0.0M
2024-09-17 24.49 24.49 23.50 23.80 0.0M
2024-09-16 23.47 24.69 23.47 24.49 0.0M
2024-09-13 25.40 25.40 24.00 24.70 0.0M
2024-09-12 25.50 25.50 24.24 24.31 0.0M
2024-09-11 23.52 25.47 23.52 25.00 0.0M
2024-09-10 25.39 25.60 24.00 24.42 0.0M
2024-09-09 22.95 24.43 22.95 24.42 0.0M
2024-09-06 22.97 24.61 22.97 24.15 0.0M
2024-09-05 25.69 25.69 23.36 23.70 0.0M
2024-09-04 26.00 26.00 24.58 24.58 0.0M
2024-09-03 26.00 26.00 24.44 25.87 0.0M
2024-09-02 27.07 27.07 25.72 25.72 0.0M
2024-08-30 27.16 27.16 26.35 27.07 0.0M
2024-08-29 26.10 26.10 24.80 25.99 0.0M
2024-08-28 26.72 26.99 24.89 24.89 0.0M
2024-08-27 26.64 26.99 26.20 26.20 0.0M
2024-08-26 27.44 27.55 26.07 26.07 0.0M
2024-08-23 26.70 27.48 25.81 27.44 0.0M
2024-08-22 27.40 27.40 25.68 26.60 0.0M
2024-08-21 26.98 26.98 25.61 26.69 0.0M
2024-08-20 26.00 26.79 25.60 26.45 0.0M
2024-08-19 26.00 26.88 25.85 25.92 0.0M
2024-08-16 25.65 27.00 25.63 25.90 0.0M
2024-08-14 25.66 27.30 25.66 26.97 0.0M
2024-08-13 28.00 28.00 27.00 27.01 0.0M
2024-08-12 26.74 26.74 26.00 26.71 0.0M
2024-08-09 26.13 26.13 24.50 25.49 0.0M
2024-08-08 25.64 25.64 24.26 25.00 0.0M
2024-08-07 25.80 25.80 24.90 25.50 0.0M
2024-08-06 27.00 27.00 24.45 24.96 0.0M
2024-08-05 27.08 28.42 25.73 25.73 0.0M
2024-08-02 28.50 29.40 27.08 27.08 0.0M
2024-08-01 28.30 29.19 27.25 28.50 0.0M
2024-07-31 29.05 29.50 28.03 28.27 0.0M
2024-07-30 29.10 29.99 28.50 29.50 0.0M
2024-07-29 28.91 30.20 28.91 29.00 0.0M
2024-07-26 30.02 30.02 28.90 28.91 0.0M
2024-07-25 30.78 30.78 28.02 29.72 0.0M
2024-07-24 30.49 31.28 29.00 29.34 0.0M
2024-07-23 30.37 31.70 29.76 30.49 0.0M
2024-07-22 32.54 32.54 30.00 30.99 0.0M
2024-07-19 30.31 31.00 29.55 31.00 0.0M
2024-07-18 31.02 31.35 30.03 30.31 0.0M
2024-07-16 31.98 31.98 30.05 31.02 0.0M
2024-07-15 31.42 31.42 30.11 31.35 0.0M
2024-07-12 32.50 32.50 29.57 31.42 0.0M
2024-07-11 32.34 33.49 30.73 31.09 0.0M
2024-07-10 32.28 32.50 31.08 32.34 0.0M
2024-07-09 32.49 32.49 31.01 31.65 0.0M
2024-07-08 33.83 33.83 31.50 31.57 0.0M
2024-07-05 33.20 33.20 31.02 32.50 0.0M
2024-07-04 32.69 32.69 31.00 32.01 0.0M
2024-07-03 31.00 31.83 30.31 31.14 0.0M
2024-07-02 31.00 31.86 29.56 30.32 0.0M
2024-07-01 31.39 31.39 29.00 31.07 0.0M
2024-06-28 31.00 31.78 29.58 30.46 0.0M
2024-06-27 30.85 31.40 29.35 30.90 0.0M
2024-06-26 30.89 30.90 30.00 30.03 0.0M
2024-06-25 30.65 31.48 29.55 31.12 0.0M
2024-06-24 32.00 32.00 30.65 30.69 0.0M
2024-06-21 33.48 33.48 30.80 32.26 0.0M
2024-06-20 31.89 32.50 30.37 32.32 0.0M
2024-06-19 30.37 32.29 30.37 31.90 0.0M
2024-06-18 31.00 32.39 29.46 31.95 0.0M
2024-06-14 29.92 32.70 29.92 31.01 0.0M
2024-06-13 34.53 34.53 31.35 31.47 0.0M
2024-06-12 33.85 33.85 31.62 33.00 0.0M
2024-06-11 32.00 33.60 30.40 33.28 0.0M
2024-06-10 34.00 34.00 30.79 32.00 0.0M
2024-06-07 31.95 32.58 31.95 32.41 0.0M
2024-06-06 31.00 32.49 31.00 31.03 0.0M
2024-06-05 31.50 31.50 29.94 31.00 0.0M
2024-06-04 33.55 33.55 30.42 31.50 0.0M
2024-06-03 31.52 32.41 30.30 32.01 0.0M
2024-05-31 32.00 32.58 31.00 31.35 0.0M
2024-05-30 31.50 33.60 31.00 31.03 0.0M
2024-05-29 33.30 33.30 31.94 32.01 0.0M
2024-05-28 33.75 34.33 33.00 33.52 0.0M
2024-05-27 34.00 34.00 32.12 32.70 0.0M
2024-05-24 33.00 34.00 31.50 33.70 0.0M
2024-05-23 34.50 34.50 32.00 32.98 0.0M
2024-05-22 33.11 33.19 31.01 32.93 0.0M
2024-05-21 32.90 33.60 30.67 31.67 0.0M
2024-05-18 33.92 33.70 32.20 32.20 0.0M
2024-05-17 31.32 32.40 30.00 32.31 0.0M
2024-05-16 30.92 32.96 29.87 31.32 0.0M
2024-05-15 32.55 34.15 30.92 31.44 0.0M
2024-05-14 31.00 32.55 31.00 32.54 0.0M
2024-05-13 31.11 31.11 30.80 31.00 0.0M
2024-05-10 29.90 31.04 29.57 30.50 0.0M
2024-05-09 28.60 29.96 28.11 29.57 0.0M
2024-05-08 30.65 30.65 28.69 28.69 0.0M
2024-05-07 29.99 30.01 28.71 30.00 0.0M
2024-05-06 33.24 33.24 30.22 30.22 0.0M
2024-05-03 31.81 31.81 31.81 31.81 0.0M
2024-05-02 30.30 30.30 30.30 30.30 0.0M
2024-04-30 28.86 28.86 28.86 28.86 0.0M
2024-04-29 27.49 27.49 27.49 27.49 0.0M
2024-04-26 26.19 26.19 26.19 26.19 0.0M
2024-04-25 25.68 25.68 25.68 25.68 0.0M
2024-04-24 24.69 25.18 24.69 25.18 0.0M
2024-04-23 24.21 24.69 24.21 24.69 0.0M
2024-04-22 24.69 24.70 24.21 24.21 0.0M
2024-04-19 24.69 25.19 24.69 24.69 0.0M
2024-04-18 25.71 26.21 25.19 25.19 0.0M
2024-04-16 26.74 26.74 25.70 25.70 0.0M
2024-04-15 25.20 26.22 25.20 26.22 0.0M
2024-04-12 26.75 26.75 25.71 25.71 0.1M
2024-04-10 26.23 26.23 26.23 26.23 0.0M
2024-04-09 26.76 26.76 26.76 26.76 0.0M
2024-04-08 27.30 27.30 27.30 27.30 0.0M
2024-04-05 28.00 28.00 27.85 27.85 0.0M
2024-04-04 28.41 28.41 28.41 28.41 0.0M
2024-04-03 28.98 28.98 28.98 28.98 0.0M
2024-04-02 30.17 30.17 29.57 29.57 0.0M
2024-04-01 30.18 30.20 30.17 30.17 0.0M
2024-03-28 31.25 31.25 30.78 30.78 0.0M
2024-03-27 31.39 31.39 31.00 31.39 0.0M
2024-03-26 31.39 31.39 31.39 31.39 0.0M
2024-03-22 32.68 32.68 32.03 32.03 0.0M
2024-03-21 34.00 34.00 32.68 32.68 0.0M
2024-03-20 33.35 33.35 33.34 33.34 0.0M
2024-03-19 37.00 37.00 34.00 34.02 0.0M
2024-03-18 35.90 35.90 34.11 35.74 0.0M
2024-03-15 36.70 37.49 34.04 35.90 0.0M
2024-03-14 35.83 35.83 34.13 35.83 0.0M
2024-03-13 34.05 34.13 34.05 34.13 0.0M
2024-03-12 32.51 32.51 32.51 32.51 0.0M
2024-03-11 30.84 30.97 30.84 30.97 0.0M
2024-03-07 28.87 29.50 28.87 29.50 0.0M
2024-03-06 29.45 29.45 29.45 29.45 0.0M
2024-03-05 30.05 30.05 30.05 30.05 0.0M
2024-03-04 30.65 30.65 30.65 30.65 0.0M
2024-03-01 30.66 31.27 30.66 31.27 0.0M
2024-02-29 31.90 31.90 31.27 31.27 0.0M
2024-02-28 32.54 32.54 31.90 31.90 0.0M
2024-02-27 32.53 32.53 32.53 32.53 0.0M
2024-02-26 33.86 33.86 33.19 33.19 0.0M
2024-02-23 33.89 33.89 33.86 33.86 0.0M
2024-02-22 33.23 33.23 33.23 33.23 0.0M
2024-02-21 31.96 32.58 31.95 32.58 0.0M
2024-02-20 31.95 31.95 31.95 31.95 0.0M
2024-02-19 32.60 32.60 32.60 32.60 0.0M
2024-02-16 33.26 33.26 33.26 33.26 0.0M
2024-02-15 33.93 33.93 33.93 33.93 0.0M
2024-02-14 34.62 34.62 34.62 34.62 0.0M
2024-02-13 35.32 35.32 35.32 35.32 0.0M
2024-02-12 36.04 36.04 36.04 36.04 0.0M
2024-02-09 38.27 38.27 36.77 36.77 0.0M
2024-02-08 37.52 37.52 37.52 37.52 0.0M
2024-02-07 36.79 36.79 36.79 36.79 0.0M
2024-02-06 36.00 36.07 36.00 36.07 0.0M
2024-02-05 35.37 35.37 35.37 35.37 0.0M
2024-02-02 34.68 34.68 34.68 34.68 0.0M
2024-02-01 34.00 34.00 33.50 34.00 0.0M
2024-01-31 30.94 32.39 29.31 32.39 0.1M
2024-01-30 31.47 31.47 28.50 30.85 0.1M
2024-01-29 29.88 29.98 29.50 29.98 0.0M
2024-01-25 28.65 30.10 28.00 28.56 0.0M
2024-01-24 28.70 29.29 27.00 28.67 0.1M
2024-01-23 29.95 30.15 27.30 27.90 0.0M
2024-01-20 30.52 30.89 27.95 30.86 0.1M
2024-01-19 31.00 31.00 28.95 29.42 0.0M
2024-01-18 32.75 32.75 30.22 30.45 0.0M
2024-01-17 33.08 34.29 31.69 31.81 0.0M
2024-01-16 36.40 36.40 33.08 33.35 0.0M
2024-01-15 37.75 37.78 34.64 34.82 0.0M
2024-01-12 38.00 39.78 36.00 36.46 0.1M
2024-01-11 40.49 40.49 37.50 37.89 0.0M
2024-01-10 36.95 40.73 36.95 38.59 0.0M
2024-01-09 40.26 42.97 38.89 38.89 0.0M
2024-01-08 42.67 42.67 38.61 40.93 0.1M
2024-01-05 44.70 44.85 40.64 40.64 0.0M
2024-01-04 45.00 47.04 42.72 42.77 0.0M
2024-01-03 46.90 46.90 42.50 44.96 0.0M
2024-01-02 49.33 49.33 44.65 44.70 0.0M
2024-01-01 48.55 49.98 45.22 47.00 0.0M