Advance Metering Tech (AMTL)

AMTL
🏛️ India →
24.76
Última Actualización: 2025-10-03
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 59.70 60.35 58.63 60.35 0.1M
2023-12-28 57.00 57.48 54.78 57.48 0.1M
2023-12-27 55.00 55.25 52.00 54.75 0.1M
2023-12-26 52.80 55.00 50.55 53.43 0.0M
2023-12-22 51.68 53.00 50.00 52.79 0.0M
2023-12-21 48.20 51.90 48.20 51.51 0.0M
2023-12-20 54.99 55.00 50.73 50.73 0.1M
2023-12-19 53.20 55.60 51.05 53.40 0.0M
2023-12-18 53.60 53.60 51.20 53.60 0.1M
2023-12-15 51.05 51.05 50.00 51.05 0.1M
2023-12-14 44.00 48.62 44.00 48.62 0.2M
2023-12-13 51.17 51.17 46.31 46.31 0.1M
2023-12-12 48.74 48.74 48.74 48.74 0.0M
2023-12-11 46.42 46.42 44.11 46.42 0.2M
2023-12-08 40.19 42.20 39.00 42.20 0.2M
2023-12-07 35.40 38.37 35.40 38.37 0.2M
2023-12-06 34.99 35.09 33.71 34.89 0.1M
2023-12-05 32.99 33.42 30.24 33.42 0.1M
2023-12-04 33.50 33.50 30.80 31.83 0.0M
2023-12-01 33.84 33.84 32.15 32.41 0.0M
2023-11-30 32.49 32.58 29.48 32.33 0.0M
2023-11-29 29.98 31.03 29.11 31.03 0.0M
2023-11-28 30.33 30.33 29.11 29.56 0.0M
2023-11-24 29.87 30.24 29.31 29.94 0.0M
2023-11-23 29.77 29.77 29.15 29.30 0.0M
2023-11-22 29.30 29.98 28.55 29.00 0.0M
2023-11-21 30.64 30.89 29.00 29.30 0.0M
2023-11-20 30.39 30.99 29.71 29.80 0.0M
2023-11-17 30.85 31.25 29.40 30.09 0.0M
2023-11-16 30.90 30.90 29.26 30.00 0.0M
2023-11-15 30.48 30.77 29.61 29.74 0.0M
2023-11-13 30.00 30.90 28.60 29.55 0.0M
2023-11-12 30.99 31.00 29.16 30.00 0.0M
2023-11-10 29.94 30.42 28.26 30.11 0.0M
2023-11-09 28.61 29.10 27.80 28.98 0.0M
2023-11-08 28.78 29.39 28.78 29.17 0.0M
2023-11-07 28.55 29.35 28.22 29.13 0.0M
2023-11-06 28.99 28.99 26.30 28.14 0.0M
2023-11-03 27.86 28.48 26.31 27.66 0.0M
2023-11-02 29.89 29.89 27.12 27.14 0.0M
2023-11-01 29.89 29.89 28.40 28.54 0.0M
2023-10-31 30.35 30.35 29.02 29.89 0.0M
2023-10-30 28.95 28.95 28.95 28.95 0.0M
2023-10-27 28.25 28.99 27.40 27.58 0.0M
2023-10-26 27.80 28.70 26.40 28.20 0.0M
2023-10-25 28.11 29.44 26.85 27.78 0.0M
2023-10-23 29.58 29.88 28.06 28.11 0.0M
2023-10-20 29.05 30.50 28.15 29.00 0.0M
2023-10-19 27.77 29.59 27.63 29.05 0.0M
2023-10-18 30.50 30.50 28.71 29.08 0.0M
2023-10-17 30.90 31.47 29.95 29.95 0.0M
2023-10-16 32.13 32.13 30.00 31.52 0.0M
2023-10-13 30.59 30.60 30.30 30.60 0.0M
2023-10-12 29.50 30.00 29.50 30.00 0.0M
2023-10-11 29.66 29.89 29.66 29.89 0.0M
2023-10-10 29.89 29.89 29.89 29.89 0.0M
2023-10-09 30.49 30.49 30.49 30.49 0.0M
2023-10-06 31.11 31.11 31.11 31.11 0.0M
2023-10-05 30.50 30.50 30.00 30.50 0.0M
2023-10-04 29.50 29.91 29.50 29.91 0.0M
2023-10-03 28.39 29.33 28.39 29.33 0.0M
2023-09-29 27.65 28.76 27.65 28.76 0.0M
2023-09-28 27.90 28.20 27.90 28.20 0.0M
2023-09-27 27.20 28.20 27.20 28.20 0.0M
2023-09-26 28.28 28.28 27.72 27.72 0.0M
2023-09-25 28.80 28.80 28.28 28.28 0.0M
2023-09-22 29.37 29.37 28.79 28.85 0.0M
2023-09-21 29.37 29.37 29.37 29.37 0.0M
2023-09-20 29.56 29.96 29.56 29.96 0.0M
2023-09-18 30.12 30.16 30.12 30.16 0.0M
2023-09-15 30.73 30.73 30.73 30.73 0.0M
2023-09-14 31.35 31.35 31.35 31.35 0.0M
2023-09-13 31.98 31.98 31.98 31.98 0.0M
2023-09-12 33.15 33.15 32.63 32.63 0.0M
2023-09-11 33.30 33.30 33.29 33.29 0.0M
2023-09-08 33.96 33.96 33.96 33.96 0.0M
2023-09-07 34.65 34.65 34.65 34.65 0.0M
2023-09-06 36.17 36.85 34.25 35.35 0.0M
2023-09-05 36.47 36.51 35.00 35.46 0.0M
2023-09-04 33.15 34.78 33.13 34.78 0.0M
2023-09-01 33.73 33.73 30.60 33.13 0.0M
2023-08-31 32.68 32.76 31.50 32.13 0.0M
2023-08-30 29.98 31.20 29.95 31.20 0.0M
2023-08-29 29.49 29.72 29.00 29.72 0.0M
2023-08-28 26.78 28.67 25.95 28.31 0.0M
2023-08-25 27.31 27.31 27.31 27.31 0.0M
2023-08-24 27.86 27.87 27.86 27.86 0.0M
2023-08-23 29.00 29.00 28.42 28.42 0.0M
2023-08-22 30.00 30.00 29.00 29.00 0.0M
2023-08-21 28.38 29.52 28.38 29.52 0.0M
2023-08-18 28.95 28.95 28.95 28.95 0.0M
2023-08-17 30.10 30.10 29.54 29.54 0.0M
2023-08-16 30.14 30.14 30.14 30.14 0.0M
2023-08-14 31.35 31.35 30.74 30.75 0.0M
2023-08-11 32.00 32.64 31.36 31.36 0.0M
2023-08-10 31.70 32.00 31.70 32.00 0.0M
2023-08-09 32.69 32.69 31.70 31.70 0.0M
2023-08-08 32.65 32.65 32.00 32.05 0.0M
2023-08-07 32.65 32.65 32.21 32.65 0.0M
2023-08-04 32.65 33.60 32.65 32.65 0.0M
2023-08-03 33.00 33.00 33.00 33.00 0.0M
2023-08-02 33.02 33.02 33.00 33.00 0.0M
2023-08-01 33.36 33.60 33.36 33.60 0.0M
2023-07-31 34.70 34.70 34.04 34.04 0.0M
2023-07-28 34.73 34.73 34.73 34.73 0.0M
2023-07-27 35.43 35.43 35.43 35.43 0.0M
2023-07-26 36.15 36.15 36.15 36.15 0.0M
2023-07-25 36.88 36.88 36.88 36.88 0.0M
2023-07-24 37.63 37.63 37.63 37.63 0.0M
2023-07-21 38.39 38.39 37.00 38.39 0.0M
2023-07-20 36.57 36.57 34.88 36.57 0.1M
2023-07-19 34.83 34.83 34.83 34.83 0.0M
2023-07-18 33.18 33.18 33.18 33.18 0.0M
2023-07-17 31.44 31.60 30.75 31.60 0.0M
2023-07-14 28.65 30.39 28.65 30.10 0.0M
2023-07-13 30.02 30.97 29.15 30.00 0.0M
2023-07-12 32.65 32.65 30.63 30.63 0.0M
2023-07-11 33.90 33.90 30.81 32.24 0.0M
2023-07-10 35.56 35.56 32.18 32.43 0.1M
2023-07-07 33.87 33.87 32.31 33.87 0.1M
2023-07-06 32.10 32.26 30.50 32.26 0.1M
2023-07-05 27.05 30.75 27.05 30.73 0.1M
2023-07-04 27.08 28.98 26.95 27.96 0.0M
2023-07-03 29.34 29.34 27.05 27.70 0.0M
2023-06-30 28.37 28.37 26.00 28.09 0.0M
2023-06-28 25.79 26.34 25.00 26.34 0.1M
2023-06-27 22.16 25.00 22.16 23.95 0.0M
2023-06-26 25.45 25.45 22.10 22.90 0.0M
2023-06-23 24.00 24.88 23.00 23.39 0.0M
2023-06-22 26.75 27.54 24.05 24.35 0.0M
2023-06-21 26.94 27.00 25.01 26.29 0.0M
2023-06-20 25.99 26.95 24.52 26.52 0.1M
2023-06-19 23.49 25.40 21.01 24.95 0.1M
2023-06-16 20.86 23.45 19.16 21.74 0.0M
2023-06-15 18.70 21.69 18.70 19.77 0.0M
2023-06-14 19.25 19.25 18.50 19.08 0.0M
2023-06-13 18.11 18.99 18.00 18.88 0.0M
2023-06-12 19.98 19.98 17.80 18.60 0.0M
2023-06-09 18.76 19.49 18.21 19.30 0.0M
2023-06-08 18.11 19.30 18.11 18.76 0.0M
2023-06-07 18.49 19.15 18.12 18.99 0.0M
2023-06-06 18.74 19.12 17.76 18.64 0.0M
2023-06-05 18.61 19.14 18.02 18.74 0.0M
2023-06-02 19.65 19.65 18.00 18.86 0.0M
2023-06-01 18.51 19.44 18.50 19.00 0.0M
2023-05-31 19.95 19.95 18.50 18.70 0.0M
2023-05-30 18.51 19.74 18.35 18.86 0.0M
2023-05-29 19.68 19.84 18.25 19.10 0.0M
2023-05-26 18.40 19.60 18.40 19.29 0.0M
2023-05-25 18.15 18.90 18.15 18.31 0.0M
2023-05-24 18.25 19.39 18.01 18.48 0.0M
2023-05-23 18.99 18.99 18.41 18.63 0.0M
2023-05-22 19.20 19.55 18.10 18.31 0.0M
2023-05-19 19.25 19.25 18.05 19.20 0.0M
2023-05-18 18.35 18.96 18.35 18.87 0.0M
2023-05-17 19.95 19.95 17.75 18.73 0.0M
2023-05-16 20.06 21.00 19.50 19.55 0.0M
2023-05-15 22.38 22.38 18.00 20.56 0.0M
2023-05-12 22.85 23.99 21.35 21.83 0.0M
2023-05-11 18.89 22.34 18.41 22.34 0.1M
2023-05-10 18.45 19.45 18.15 18.62 0.0M
2023-05-09 18.00 19.39 17.91 19.09 0.0M
2023-05-08 18.79 18.79 18.01 18.22 0.0M
2023-05-05 17.15 18.38 17.15 18.25 0.0M
2023-05-04 18.05 18.81 17.75 18.14 0.0M
2023-05-03 18.48 18.48 17.66 18.10 0.0M
2023-05-02 17.60 18.69 17.60 18.12 0.0M
2023-04-28 18.31 18.42 17.63 17.74 0.0M
2023-04-27 18.02 18.69 17.57 17.74 0.0M
2023-04-26 18.49 18.79 18.00 18.02 0.0M
2023-04-25 18.46 18.79 17.50 17.94 0.0M
2023-04-24 18.40 18.48 17.73 18.26 0.0M
2023-04-21 18.50 18.50 18.01 18.22 0.0M
2023-04-20 18.48 18.69 17.80 18.11 0.0M
2023-04-19 18.35 18.94 17.61 18.43 0.0M
2023-04-18 18.49 18.49 17.15 18.41 0.0M
2023-04-17 17.92 18.79 16.11 18.13 0.0M
2023-04-13 17.49 17.95 17.11 17.69 0.0M
2023-04-12 17.89 18.79 16.30 16.82 0.0M
2023-04-11 17.22 17.99 17.22 17.86 0.0M
2023-04-10 18.20 18.45 17.35 17.40 0.0M
2023-04-06 18.01 18.53 18.01 18.47 0.0M
2023-04-05 17.02 19.99 17.00 18.59 0.0M
2023-04-03 16.66 17.50 16.66 17.15 0.0M
2023-03-31 17.48 17.95 16.50 17.24 0.0M
2023-03-29 16.80 17.95 16.51 17.48 0.0M
2023-03-28 17.05 17.88 16.46 16.76 0.0M
2023-03-27 18.09 18.09 17.00 17.09 0.0M
2023-03-24 17.52 18.69 17.52 17.63 0.0M
2023-03-23 19.55 19.55 17.71 17.85 0.0M
2023-03-22 18.20 19.93 17.75 19.86 0.0M
2023-03-21 18.16 18.99 17.51 17.98 0.0M
2023-03-20 19.65 19.65 16.50 17.71 0.0M
2023-03-17 17.60 18.85 17.30 18.75 0.0M
2023-03-16 19.95 19.95 17.90 18.01 0.0M
2023-03-15 18.99 19.06 18.11 18.83 0.0M
2023-03-14 18.00 18.48 17.41 18.18 0.0M
2023-03-13 18.30 18.82 17.35 18.00 0.0M
2023-03-10 17.95 18.31 17.52 18.12 0.0M
2023-03-09 18.90 18.90 17.30 17.83 0.0M
2023-03-08 18.85 19.00 17.76 18.73 0.0M
2023-03-06 18.95 18.95 18.05 18.13 0.0M
2023-03-03 18.11 18.83 18.01 18.76 0.0M
2023-03-02 18.00 19.00 17.60 18.89 0.0M
2023-03-01 18.20 19.35 18.20 18.60 0.0M
2023-02-28 19.00 19.00 18.15 18.45 0.0M
2023-02-27 18.10 19.60 18.10 18.25 0.0M
2023-02-24 18.95 19.45 18.70 19.30 0.0M
2023-02-23 18.50 19.40 18.05 18.55 0.0M
2023-02-22 18.55 20.20 18.50 18.50 0.0M
2023-02-21 18.70 20.45 18.50 18.70 0.0M
2023-02-20 19.60 21.10 19.60 19.70 0.0M
2023-02-17 20.70 22.00 19.45 20.00 0.0M
2023-02-16 20.00 21.25 19.15 20.00 0.0M
2023-02-15 21.10 21.10 19.75 20.35 0.0M
2023-02-14 21.50 22.00 20.50 21.10 0.0M
2023-02-13 20.95 21.95 20.50 20.95 0.0M
2023-02-10 21.70 21.70 20.50 21.35 0.0M
2023-02-09 18.00 21.80 18.00 20.70 0.0M
2023-02-08 18.00 19.00 18.00 18.20 0.0M
2023-02-07 17.85 19.75 17.85 18.70 0.0M
2023-02-06 17.30 19.75 17.30 18.25 0.0M
2023-02-03 17.15 18.85 17.15 18.25 0.0M
2023-02-02 18.90 18.90 17.35 18.00 0.0M
2023-02-01 17.50 18.45 17.40 18.45 0.0M
2023-01-31 17.85 18.15 17.25 18.15 0.0M
2023-01-30 18.35 18.35 17.20 17.50 0.0M
2023-01-27 18.45 18.45 17.30 17.95 0.0M
2023-01-25 18.45 18.45 17.75 18.30 0.0M
2023-01-24 18.30 18.30 18.00 18.00 0.0M
2023-01-23 18.25 18.80 17.55 18.00 0.0M
2023-01-20 18.10 18.95 18.10 18.20 0.0M
2023-01-19 18.35 18.80 18.20 18.50 0.0M
2023-01-18 19.00 19.15 18.55 19.00 0.0M
2023-01-17 18.75 18.75 18.00 18.55 0.0M
2023-01-16 18.95 18.95 18.30 18.35 0.0M
2023-01-13 18.40 18.45 18.30 18.30 0.0M
2023-01-12 18.50 19.25 18.40 18.40 0.0M
2023-01-11 19.10 19.10 18.20 18.80 0.0M
2023-01-10 18.00 19.10 18.00 18.70 0.0M
2023-01-09 18.90 18.90 17.95 18.00 0.0M
2023-01-06 18.90 19.15 17.10 17.95 0.0M
2023-01-05 19.40 19.40 18.90 19.20 0.0M
2023-01-04 19.20 19.50 19.00 19.25 0.0M
2023-01-03 18.65 19.50 18.65 19.40 0.0M
2023-01-02 19.30 19.30 18.40 18.75 0.0M