Ahlada Engineers (AHLA)

AHLA
🏛️ India →
63.22
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
2023-12-29 122.50 139.40 122.05 132.75 0.7M
2023-12-28 124.55 126.95 120.20 122.30 0.1M
2023-12-27 122.40 125.90 121.05 122.70 0.3M
2023-12-26 115.90 121.95 114.50 120.45 0.2M
2023-12-22 112.30 117.20 110.80 114.50 0.1M
2023-12-21 111.20 114.00 109.25 110.70 0.1M
2023-12-20 111.65 118.00 110.50 110.90 0.1M
2023-12-19 116.80 116.80 110.00 111.60 0.1M
2023-12-18 115.80 116.25 114.00 114.75 0.0M
2023-12-15 112.15 124.40 111.95 114.15 0.3M
2023-12-14 111.00 114.00 109.90 113.35 0.1M
2023-12-13 111.00 111.35 107.15 109.55 0.0M
2023-12-12 113.00 113.00 109.00 109.75 0.1M
2023-12-11 112.70 114.00 109.75 112.55 0.1M
2023-12-08 113.10 114.30 112.00 112.60 0.0M
2023-12-07 113.10 113.75 111.95 112.50 0.0M
2023-12-06 113.50 115.15 111.85 112.50 0.0M
2023-12-05 113.50 116.05 112.00 112.90 0.1M
2023-12-04 118.50 118.50 113.40 114.05 0.1M
2023-12-01 117.70 118.25 113.25 115.95 0.1M
2023-11-30 118.50 118.95 116.25 117.10 0.0M
2023-11-29 118.30 124.95 116.70 118.50 0.1M
2023-11-28 118.50 120.20 116.65 117.70 0.1M
2023-11-24 122.35 123.50 116.90 117.85 0.0M
2023-11-23 121.80 124.45 119.70 120.55 0.1M
2023-11-22 123.00 124.35 119.00 121.10 0.0M
2023-11-21 120.80 127.00 119.60 121.90 0.2M
2023-11-20 118.95 123.00 118.50 119.25 0.1M
2023-11-17 121.85 121.95 118.00 118.60 0.0M
2023-11-16 122.70 123.90 120.00 120.55 0.1M
2023-11-15 126.00 127.00 118.80 121.90 0.3M
2023-11-13 113.95 117.40 113.00 115.90 0.0M
2023-11-12 114.40 115.90 112.45 114.70 0.0M
2023-11-10 113.00 113.00 110.70 112.20 0.0M
2023-11-09 114.25 114.75 109.65 111.00 0.0M
2023-11-08 110.45 117.40 109.80 112.80 0.1M
2023-11-07 112.30 114.50 109.00 110.30 0.0M
2023-11-06 114.00 115.90 110.40 112.30 0.0M
2023-11-03 113.00 114.95 112.50 113.00 0.0M
2023-11-02 114.00 116.40 112.15 113.35 0.0M
2023-11-01 115.95 115.95 112.00 113.90 0.0M
2023-10-31 120.50 120.50 112.25 113.20 0.1M
2023-10-30 111.00 123.00 111.00 118.50 0.1M
2023-10-27 108.10 116.20 108.05 111.50 0.0M
2023-10-26 110.00 110.00 105.80 108.20 0.0M
2023-10-25 112.30 114.05 108.70 109.65 0.0M
2023-10-23 113.10 116.40 108.00 110.05 0.1M
2023-10-20 115.05 117.95 113.35 114.65 0.0M
2023-10-19 116.80 118.75 114.55 115.70 0.0M
2023-10-18 113.15 123.40 112.05 116.45 0.1M
2023-10-17 115.90 115.90 112.50 112.95 0.0M
2023-10-16 116.95 117.90 112.00 113.20 0.1M
2023-10-13 121.95 123.55 116.00 117.55 0.1M
2023-10-12 126.80 126.80 118.10 119.60 0.1M
2023-10-11 128.40 133.50 123.00 124.05 0.1M
2023-10-10 131.40 137.40 127.05 127.80 0.3M
2023-10-09 123.00 137.80 119.00 127.05 0.6M
2023-10-06 112.40 131.75 111.80 123.15 0.5M
2023-10-05 116.80 119.80 108.25 111.00 0.2M
2023-10-04 102.80 121.90 101.85 120.25 0.7M
2023-10-03 100.00 102.90 99.95 101.60 0.0M
2023-09-29 100.90 102.55 99.75 100.80 0.0M
2023-09-28 100.70 101.70 99.40 100.65 0.0M
2023-09-27 101.40 101.45 98.95 99.95 0.0M
2023-09-26 101.75 101.75 99.15 100.10 0.0M
2023-09-25 102.80 102.80 100.25 100.95 0.0M
2023-09-22 101.95 102.25 100.15 100.95 0.0M
2023-09-21 100.45 102.85 99.55 100.30 0.0M
2023-09-20 102.45 102.90 98.95 101.15 0.0M
2023-09-18 101.40 104.15 100.30 102.40 0.0M
2023-09-15 102.60 105.80 100.65 101.55 0.0M
2023-09-14 102.90 103.95 102.00 102.65 0.0M
2023-09-13 101.95 102.90 100.15 101.95 0.0M
2023-09-12 102.70 102.85 99.00 100.15 0.0M
2023-09-11 105.00 105.00 101.70 102.40 0.0M
2023-09-08 103.20 103.95 102.30 103.25 0.0M
2023-09-07 106.45 106.95 101.35 102.05 0.0M
2023-09-06 107.35 107.35 103.60 104.80 0.0M
2023-09-05 108.00 108.05 105.05 106.30 0.0M
2023-09-04 109.05 109.55 105.30 106.60 0.0M
2023-09-01 109.65 109.65 104.55 107.10 0.0M
2023-08-31 104.00 108.15 104.00 107.20 0.0M
2023-08-30 106.85 106.85 104.20 104.50 0.0M
2023-08-29 106.85 107.40 104.00 104.70 0.0M
2023-08-28 105.50 109.65 105.15 106.35 0.0M
2023-08-25 107.90 108.50 105.40 107.75 0.0M
2023-08-24 106.00 108.00 105.45 106.80 0.0M
2023-08-23 106.60 106.60 105.35 105.60 0.0M
2023-08-22 107.05 109.65 105.15 106.45 0.0M
2023-08-21 107.50 111.50 103.80 105.30 0.0M
2023-08-18 108.20 109.15 105.15 107.45 0.0M
2023-08-17 107.25 109.45 106.30 107.95 0.0M
2023-08-16 108.15 110.90 105.15 106.10 0.0M
2023-08-14 110.60 114.80 108.50 110.15 0.0M
2023-08-11 114.20 114.25 109.00 110.60 0.0M
2023-08-10 114.80 115.50 113.75 114.25 0.0M
2023-08-09 112.15 114.65 112.15 113.20 0.0M
2023-08-08 114.10 114.90 113.45 114.65 0.0M
2023-08-07 112.50 114.55 109.15 112.90 0.0M
2023-08-04 118.60 118.60 111.15 113.05 0.0M
2023-08-03 119.00 119.80 114.15 114.85 0.0M
2023-08-02 112.15 117.90 112.15 115.60 0.0M
2023-08-01 115.45 115.70 112.65 113.15 0.0M
2023-07-31 114.05 116.90 113.65 113.85 0.0M
2023-07-28 118.85 118.85 114.10 115.30 0.0M
2023-07-27 117.00 118.45 115.00 116.00 0.0M
2023-07-26 116.50 117.85 116.10 116.70 0.0M
2023-07-25 118.10 118.10 114.95 116.50 0.0M
2023-07-24 119.50 119.50 115.00 115.90 0.0M
2023-07-21 118.10 119.60 116.05 117.35 0.0M
2023-07-20 117.45 119.35 114.95 117.00 0.0M
2023-07-19 116.25 120.00 114.05 115.35 0.0M
2023-07-18 120.95 120.95 115.50 116.25 0.0M
2023-07-17 124.65 124.65 118.20 118.85 0.0M
2023-07-14 112.50 124.90 111.25 120.50 0.1M
2023-07-13 112.25 115.00 111.65 112.50 0.0M
2023-07-12 112.50 112.95 109.50 112.25 0.0M
2023-07-11 112.90 112.90 111.00 111.60 0.0M
2023-07-10 111.30 112.95 111.00 111.95 0.0M
2023-07-07 112.40 113.40 109.60 111.30 0.0M
2023-07-06 110.40 113.50 110.40 112.35 0.0M
2023-07-05 112.55 113.50 108.50 110.95 0.0M
2023-07-04 110.30 115.35 110.30 111.75 0.0M
2023-07-03 113.95 115.75 110.95 112.00 0.0M
2023-06-30 113.00 117.00 111.70 113.60 0.0M
2023-06-28 111.80 112.00 109.50 111.70 0.0M
2023-06-27 110.95 111.10 108.10 109.40 0.0M
2023-06-26 113.00 116.10 110.05 110.70 0.0M
2023-06-23 114.40 115.80 110.35 113.35 0.0M
2023-06-22 116.15 118.00 114.00 114.35 0.0M
2023-06-21 117.75 117.75 115.70 116.30 0.0M
2023-06-20 119.20 119.20 115.05 115.80 0.0M
2023-06-19 115.95 120.00 115.55 119.10 0.0M
2023-06-16 116.95 116.95 115.05 115.65 0.0M
2023-06-15 118.40 118.40 115.10 115.45 0.0M
2023-06-14 117.00 118.50 115.10 116.00 0.0M
2023-06-13 117.70 118.50 114.10 116.60 0.0M
2023-06-12 109.35 118.00 109.35 116.35 0.1M
2023-06-09 110.00 112.40 110.00 111.20 0.0M
2023-06-08 112.85 113.95 111.00 111.25 0.0M
2023-06-07 113.30 113.70 110.70 111.25 0.0M
2023-06-06 113.80 113.80 111.00 112.40 0.0M
2023-06-05 112.50 113.85 109.30 112.90 0.0M
2023-06-02 113.55 113.55 108.60 109.60 0.0M
2023-06-01 111.00 112.00 109.80 110.25 0.1M
2023-05-31 116.00 120.90 108.05 110.50 0.4M
2023-05-30 104.80 104.90 99.10 100.75 0.0M
2023-05-29 101.00 104.00 101.00 102.30 0.0M
2023-05-26 100.00 103.00 99.50 99.70 0.0M
2023-05-25 100.10 101.45 99.10 99.90 0.0M
2023-05-24 100.30 101.40 99.30 99.95 0.0M
2023-05-23 99.55 103.15 98.70 100.30 0.0M
2023-05-22 103.00 105.20 97.35 99.65 0.0M
2023-05-19 105.05 106.40 101.25 102.20 0.0M
2023-05-18 106.00 108.00 104.10 104.95 0.0M
2023-05-17 106.80 106.80 105.00 105.15 0.0M
2023-05-16 105.50 107.40 104.55 105.80 0.0M
2023-05-15 107.00 109.75 104.15 105.85 0.0M
2023-05-12 108.30 110.00 105.75 106.45 0.0M
2023-05-11 110.90 110.90 107.25 108.30 0.0M
2023-05-10 109.25 111.85 108.20 109.60 0.0M
2023-05-09 108.45 111.85 108.15 110.05 0.0M
2023-05-08 112.05 116.20 107.45 108.45 0.0M
2023-05-05 122.00 127.80 111.40 112.90 0.1M
2023-05-04 118.85 121.75 114.35 115.45 0.0M
2023-05-03 106.05 118.95 106.00 116.35 0.2M
2023-05-02 109.85 112.00 105.25 106.00 0.0M
2023-04-28 106.40 108.50 105.25 107.25 0.0M
2023-04-27 108.40 109.00 102.00 105.00 0.0M
2023-04-26 99.55 112.90 99.35 108.45 0.1M
2023-04-25 100.95 102.50 100.55 101.10 0.0M
2023-04-24 99.30 100.90 97.40 100.85 0.0M
2023-04-21 96.90 104.25 95.35 99.30 0.0M
2023-04-20 96.50 98.65 93.40 95.05 0.0M
2023-04-19 98.95 101.40 95.65 96.70 0.0M
2023-04-18 101.00 101.00 97.00 98.95 0.0M
2023-04-17 100.40 102.85 97.40 100.25 0.0M
2023-04-13 101.00 101.00 95.05 100.40 0.0M
2023-04-12 103.90 103.90 98.50 99.45 0.0M
2023-04-11 91.65 107.00 89.70 101.35 0.2M
2023-04-10 89.00 92.00 89.00 89.85 0.0M
2023-04-06 93.85 94.85 90.20 90.95 0.0M
2023-04-05 82.80 92.65 82.80 92.25 0.0M
2023-04-03 86.85 87.00 83.25 84.25 0.0M
2023-03-31 82.65 87.55 82.65 84.90 0.0M
2023-03-29 83.35 85.00 81.05 83.80 0.0M
2023-03-28 85.75 87.80 80.25 81.40 0.0M
2023-03-27 89.10 91.75 82.90 85.25 0.1M
2023-03-24 91.00 91.60 89.00 89.85 0.0M
2023-03-23 90.80 91.30 88.55 90.15 0.0M
2023-03-22 91.55 92.50 86.55 90.75 0.0M
2023-03-21 89.90 92.00 89.05 90.25 0.0M
2023-03-20 90.00 92.40 89.40 90.45 0.0M
2023-03-17 92.85 93.15 90.10 91.40 0.0M
2023-03-16 90.15 93.05 88.50 91.25 0.0M
2023-03-15 94.90 94.90 90.00 90.35 0.0M
2023-03-14 92.00 94.40 89.15 92.00 0.0M
2023-03-13 95.85 95.85 91.00 92.80 0.0M
2023-03-10 90.50 94.25 90.50 93.30 0.0M
2023-03-09 92.10 94.50 90.20 90.50 0.0M
2023-03-08 95.15 96.00 92.15 93.95 0.0M
2023-03-06 98.40 98.40 93.50 94.75 0.0M
2023-03-03 99.00 99.95 94.20 95.40 0.0M
2023-03-02 90.55 96.85 88.60 95.70 0.0M
2023-03-01 91.80 91.80 87.70 88.05 0.0M
2023-02-28 90.60 90.65 88.50 88.60 0.0M
2023-02-27 90.05 91.00 87.50 89.40 0.0M
2023-02-24 94.45 94.50 88.15 89.55 0.0M
2023-02-23 93.10 93.10 92.10 92.15 0.0M
2023-02-22 90.55 94.00 90.55 93.10 0.0M
2023-02-21 91.70 94.50 91.70 92.40 0.0M
2023-02-20 92.00 98.95 90.25 91.70 0.0M
2023-02-17 92.15 93.00 89.70 91.10 0.0M
2023-02-16 98.85 98.85 90.40 92.15 0.0M
2023-02-15 99.45 99.45 90.55 91.60 0.0M
2023-02-14 91.70 94.25 91.70 93.75 0.0M
2023-02-13 96.00 97.20 89.00 90.95 0.0M
2023-02-10 97.60 99.00 95.00 95.90 0.0M
2023-02-09 101.00 101.00 95.75 96.20 0.0M
2023-02-08 94.90 98.80 94.90 96.00 0.0M
2023-02-07 98.25 98.40 96.50 96.80 0.0M
2023-02-06 99.00 99.25 97.25 98.15 0.0M
2023-02-03 100.00 102.45 95.45 97.70 0.0M
2023-02-02 103.80 103.80 98.60 99.75 0.0M
2023-02-01 97.00 101.30 97.00 98.90 0.0M
2023-01-31 95.60 97.00 94.50 96.55 0.0M
2023-01-30 97.95 99.85 94.25 95.60 0.0M
2023-01-27 101.00 101.95 96.90 98.20 0.0M
2023-01-25 102.95 102.95 99.10 100.35 0.0M
2023-01-24 102.45 105.00 101.50 102.45 0.0M
2023-01-23 103.05 103.75 101.40 102.45 0.0M
2023-01-20 104.00 110.00 101.30 104.20 0.0M
2023-01-19 103.50 105.50 102.45 104.80 0.0M
2023-01-18 102.20 104.45 101.50 101.80 0.0M
2023-01-17 104.05 105.55 100.15 102.20 0.0M
2023-01-16 105.45 106.15 102.60 103.25 0.0M
2023-01-13 104.10 105.40 102.80 104.95 0.0M
2023-01-12 107.00 107.00 101.90 102.45 0.0M
2023-01-11 105.80 107.50 103.35 107.20 0.0M
2023-01-10 108.30 109.85 103.15 103.75 0.0M
2023-01-09 103.70 105.55 100.90 105.55 0.0M
2023-01-06 100.85 103.80 100.25 100.55 0.0M
2023-01-05 104.30 104.50 100.00 100.85 0.0M
2023-01-04 103.45 104.85 103.00 103.20 0.0M
2023-01-03 105.65 105.65 102.10 103.45 0.0M
2023-01-02 107.25 107.90 103.40 103.90 0.0M