Alldigi Tech

ALLD
🏛️ India →
916.95
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
2021-12-31 588.80 650.00 588.80 640.20 0.0M
2021-12-30 587.00 622.75 580.20 589.20 0.0M
2021-12-29 580.20 588.00 568.25 581.60 0.0M
2021-12-28 555.05 585.70 547.80 580.20 0.0M
2021-12-27 521.00 564.65 521.00 547.65 0.0M
2021-12-24 545.00 549.00 530.45 536.55 0.0M
2021-12-23 575.55 575.95 539.00 542.35 0.0M
2021-12-22 541.95 566.80 529.00 554.55 0.0M
2021-12-21 533.90 545.00 525.90 529.25 0.0M
2021-12-20 535.30 541.45 473.10 506.05 0.0M
2021-12-17 586.95 586.95 539.75 544.45 0.0M
2021-12-16 533.00 612.00 532.05 586.95 0.0M
2021-12-15 518.00 544.05 517.50 539.60 0.0M
2021-12-14 518.00 526.90 514.45 523.35 0.0M
2021-12-13 534.45 538.10 511.60 520.05 0.0M
2021-12-10 524.00 542.00 524.00 528.35 0.0M
2021-12-09 493.65 539.90 493.65 519.80 0.0M
2021-12-08 485.00 495.00 472.50 483.20 0.0M
2021-12-07 468.00 525.55 468.00 477.05 0.0M
2021-12-06 461.95 483.00 458.00 469.75 0.0M
2021-12-03 460.00 464.15 453.60 456.00 0.0M
2021-12-02 498.75 498.75 451.30 454.70 0.0M
2021-12-01 471.60 471.60 462.50 463.60 0.0M
2021-11-30 514.95 514.95 451.95 460.50 0.0M
2021-11-29 465.00 487.00 444.05 461.55 0.0M
2021-11-26 544.00 544.00 478.75 483.15 0.0M
2021-11-25 507.00 508.95 499.30 500.00 0.0M
2021-11-24 493.05 518.75 490.95 508.60 0.0M
2021-11-23 548.00 548.00 468.80 487.60 0.0M
2021-11-22 493.10 497.40 457.05 475.00 0.0M
2021-11-18 510.05 513.00 494.10 500.60 0.0M
2021-11-17 507.70 522.90 503.15 513.85 0.0M
2021-11-16 504.65 514.90 493.75 509.20 0.0M
2021-11-15 493.00 525.20 486.00 504.90 0.0M
2021-11-12 502.80 516.05 495.00 501.25 0.0M
2021-11-11 510.80 520.45 499.35 503.90 0.0M
2021-11-10 525.00 530.15 508.90 511.70 0.0M
2021-11-09 552.65 552.65 525.00 533.85 0.0M
2021-11-08 547.95 556.55 524.00 552.65 0.0M
2021-11-04 592.00 592.00 572.60 581.80 0.0M
2021-11-03 571.50 590.00 566.55 576.60 0.0M
2021-11-02 581.00 581.00 555.00 558.40 0.0M
2021-11-01 548.00 574.40 542.45 570.35 0.0M
2021-10-29 550.00 552.90 508.35 531.30 0.0M
2021-10-28 484.40 487.00 473.00 481.35 0.0M
2021-10-27 475.00 497.50 475.00 487.10 0.0M
2021-10-26 474.50 483.05 466.00 466.40 0.0M
2021-10-25 463.05 501.00 451.80 480.60 0.0M
2021-10-22 454.75 460.85 445.00 445.15 0.0M
2021-10-21 445.00 445.00 439.70 441.05 0.0M
2021-10-20 469.00 469.00 444.00 445.75 0.0M
2021-10-19 490.00 500.00 469.20 471.50 0.0M
2021-10-18 471.90 488.00 466.05 486.85 0.0M
2021-10-14 475.00 480.00 461.00 465.70 0.0M
2021-10-13 483.50 493.00 460.00 463.65 0.0M
2021-10-12 502.50 507.00 480.80 485.65 0.0M
2021-10-11 425.00 504.00 418.05 494.50 0.0M
2021-10-08 425.00 425.00 416.00 420.55 0.0M
2021-10-07 429.50 429.50 412.90 419.85 0.0M
2021-10-06 415.70 425.00 415.70 420.10 0.0M
2021-10-05 428.30 428.30 414.65 419.10 0.0M
2021-10-04 404.00 427.85 404.00 420.00 0.0M
2021-10-01 418.70 422.00 415.00 417.75 0.0M
2021-09-30 420.35 425.25 414.70 419.90 0.0M
2021-09-29 425.00 428.00 413.35 415.55 0.0M
2021-09-28 430.00 430.00 411.65 414.00 0.0M
2021-09-27 433.15 433.15 413.95 423.25 0.0M
2021-09-24 432.65 441.00 422.00 423.80 0.0M
2021-09-23 433.00 454.55 424.75 432.65 0.0M
2021-09-22 478.00 478.00 434.00 438.15 0.0M
2021-09-21 446.00 449.70 431.70 444.65 0.0M
2021-09-20 445.00 464.60 436.50 451.90 0.0M
2021-09-17 453.50 494.90 440.00 450.40 0.0M
2021-09-16 460.40 463.50 452.00 457.05 0.0M
2021-09-15 457.00 464.70 455.05 463.55 0.0M
2021-09-14 462.90 466.50 456.00 458.10 0.0M
2021-09-13 470.00 476.70 461.30 468.10 0.0M
2021-09-09 450.45 475.15 446.00 470.20 0.0M
2021-09-08 451.90 458.50 450.45 451.00 0.0M
2021-09-07 459.70 465.00 453.60 456.15 0.0M
2021-09-06 463.40 472.45 459.00 464.10 0.0M
2021-09-03 445.50 479.00 445.50 459.05 0.0M
2021-09-02 439.00 453.30 437.10 449.35 0.0M
2021-09-01 447.15 452.00 432.90 443.65 0.0M
2021-08-31 430.00 440.50 426.00 433.95 0.0M
2021-08-30 421.15 431.20 417.05 429.50 0.0M
2021-08-27 432.00 432.00 415.85 424.35 0.0M
2021-08-26 412.90 423.00 412.90 422.50 0.0M
2021-08-25 455.00 455.00 401.90 415.15 0.0M
2021-08-24 397.05 415.00 393.00 410.15 0.0M
2021-08-23 414.05 414.05 397.05 402.10 0.0M
2021-08-20 420.00 428.00 412.80 415.50 0.0M
2021-08-18 424.90 426.05 420.00 425.25 0.0M
2021-08-17 424.05 432.00 421.00 429.55 0.0M
2021-08-16 479.00 479.00 421.70 428.40 0.0M
2021-08-13 426.05 434.20 421.30 425.45 0.0M
2021-08-12 418.00 433.35 418.00 429.55 0.0M
2021-08-11 419.35 427.60 387.50 416.90 0.0M
2021-08-10 442.70 442.70 416.75 423.50 0.0M
2021-08-09 430.55 446.35 430.50 439.20 0.0M
2021-08-06 439.75 441.05 430.50 432.85 0.0M
2021-08-05 433.05 433.75 415.05 429.20 0.0M
2021-08-04 445.00 454.95 433.00 434.55 0.0M
2021-08-03 447.05 456.95 444.30 446.75 0.0M
2021-08-02 430.50 453.35 430.50 445.60 0.0M
2021-07-30 433.00 439.50 430.50 434.05 0.0M
2021-07-29 436.85 442.00 430.00 431.75 0.0M
2021-07-28 446.00 446.00 434.80 440.25 0.0M
2021-07-27 444.90 450.00 440.60 445.45 0.0M
2021-07-26 449.70 454.85 438.00 440.60 0.0M
2021-07-23 454.90 456.55 443.90 449.80 0.0M
2021-07-22 468.05 483.75 449.25 450.80 0.0M
2021-07-20 500.30 520.00 457.15 467.80 0.0M
2021-07-19 550.00 550.00 525.00 531.80 0.0M
2021-07-16 545.55 555.00 524.95 535.95 0.0M
2021-07-15 537.00 555.00 526.60 540.65 0.0M
2021-07-14 525.00 552.00 520.00 537.70 0.0M
2021-07-13 551.55 555.70 523.00 525.20 0.0M
2021-07-12 493.00 559.05 483.20 547.70 0.0M
2021-07-09 443.00 494.65 434.95 479.85 0.0M
2021-07-08 449.15 451.50 432.25 436.35 0.0M
2021-07-07 437.00 449.60 411.95 444.90 0.0M
2021-07-06 448.10 457.80 425.00 430.40 0.0M
2021-07-05 393.35 468.15 390.20 448.05 0.0M
2021-07-02 386.90 395.25 378.40 390.15 0.0M
2021-07-01 389.90 390.00 380.75 384.80 0.0M
2021-06-30 380.75 388.80 374.00 387.50 0.0M
2021-06-29 375.05 388.65 370.50 379.70 0.0M
2021-06-28 383.70 383.70 372.20 374.10 0.0M
2021-06-25 373.00 382.85 367.75 381.70 0.0M
2021-06-24 376.00 376.00 366.70 372.60 0.0M
2021-06-23 384.00 394.00 376.20 377.70 0.0M
2021-06-22 389.50 390.00 380.60 385.75 0.0M
2021-06-21 372.00 393.85 371.15 379.95 0.0M
2021-06-18 382.30 385.10 372.00 373.45 0.0M
2021-06-17 386.05 389.35 380.75 385.15 0.0M
2021-06-16 387.65 399.80 380.00 389.05 0.0M
2021-06-15 400.00 410.00 382.00 384.40 0.0M
2021-06-14 394.10 405.00 382.00 399.60 0.0M
2021-06-11 376.65 405.00 370.00 394.95 0.0M
2021-06-10 383.80 396.35 373.50 379.70 0.0M
2021-06-09 390.00 390.00 376.60 378.20 0.0M
2021-06-08 388.00 402.20 380.00 381.60 0.0M
2021-06-07 390.90 410.00 382.95 389.20 0.0M
2021-06-04 390.00 395.05 376.95 389.15 0.0M
2021-06-03 377.00 399.65 377.00 392.35 0.0M
2021-06-02 360.05 376.00 357.00 370.90 0.0M
2021-06-01 374.00 379.00 360.05 361.65 0.0M
2021-05-31 384.80 393.95 370.00 372.35 0.0M
2021-05-28 409.50 409.50 381.00 383.90 0.0M
2021-05-27 386.00 407.20 380.70 394.45 0.0M
2021-05-26 370.70 385.00 370.55 383.75 0.0M
2021-05-25 364.30 370.75 355.00 365.55 0.0M
2021-05-24 371.80 373.40 351.95 359.05 0.0M
2021-05-21 369.00 389.50 365.30 371.15 0.0M
2021-05-20 365.00 385.05 360.95 377.35 0.0M
2021-05-19 359.90 373.60 354.55 369.55 0.0M
2021-05-18 335.00 355.00 328.60 352.75 0.0M
2021-05-17 321.30 329.00 321.30 329.00 0.0M
2021-05-14 328.45 336.00 318.95 322.30 0.0M
2021-05-12 324.00 371.00 324.00 348.70 0.0M
2021-05-11 322.00 334.25 322.00 328.45 0.0M
2021-05-10 325.00 325.40 320.60 322.25 0.0M
2021-05-07 333.25 337.55 316.95 330.40 0.0M
2021-05-06 330.00 341.00 330.00 335.80 0.0M
2021-05-05 355.00 355.00 342.95 349.80 0.0M
2021-05-04 362.00 362.00 348.00 349.15 0.0M
2021-05-03 355.00 355.00 340.00 346.40 0.0M
2021-04-30 341.70 351.40 334.80 339.35 0.0M
2021-04-29 334.15 345.00 330.00 339.10 0.0M
2021-04-28 317.90 334.25 317.90 331.80 0.0M
2021-04-27 319.95 319.95 310.10 316.65 0.0M
2021-04-26 316.15 328.90 312.95 318.20 0.0M
2021-04-23 314.05 319.30 314.00 315.90 0.0M
2021-04-22 296.00 319.35 296.00 314.05 0.0M
2021-04-20 318.00 319.00 313.50 317.00 0.0M
2021-04-19 320.00 320.00 314.00 316.00 0.0M
2021-04-16 322.10 337.90 315.35 319.95 0.0M
2021-04-15 338.95 338.95 310.10 314.25 0.0M
2021-04-13 316.90 344.30 316.90 325.35 0.0M
2021-04-12 321.55 321.55 298.05 299.50 0.0M
2021-04-09 331.00 334.05 322.00 323.25 0.0M
2021-04-08 335.00 336.55 329.75 331.00 0.0M
2021-04-07 333.40 335.90 330.00 333.55 0.0M
2021-04-06 314.00 339.80 314.00 329.85 0.0M
2021-04-05 316.50 321.20 311.65 313.85 0.0M
2021-04-01 319.50 327.05 319.50 327.05 0.0M
2021-03-31 308.70 318.00 299.60 316.65 0.0M
2021-03-30 312.95 320.00 307.15 310.05 0.0M
2021-03-26 313.45 314.25 298.50 303.35 0.0M
2021-03-25 321.20 323.90 305.50 306.10 0.0M
2021-03-24 345.00 349.90 325.00 330.05 0.0M
2021-03-23 326.20 349.00 326.20 341.25 0.0M
2021-03-22 310.00 320.15 298.00 320.15 0.0M
2021-03-19 310.00 310.00 289.00 307.15 0.0M
2021-03-18 321.05 321.05 298.00 303.30 0.0M
2021-03-17 323.75 327.50 306.95 312.20 0.0M
2021-03-16 325.00 329.15 322.00 325.00 0.0M
2021-03-15 330.15 334.90 320.00 329.65 0.0M
2021-03-12 326.55 337.30 326.55 328.25 0.0M
2021-03-10 327.25 330.25 316.00 328.20 0.0M
2021-03-09 325.75 332.25 322.50 324.55 0.0M
2021-03-08 333.95 335.60 322.45 326.05 0.0M
2021-03-05 336.65 340.80 327.00 333.65 0.0M
2021-03-04 334.60 342.95 333.80 336.90 0.0M
2021-03-03 359.95 359.95 334.45 337.10 0.0M
2021-03-02 349.90 349.90 344.05 345.70 0.0M
2021-03-01 358.00 358.00 345.10 349.50 0.0M
2021-02-26 358.00 358.00 335.65 348.70 0.0M
2021-02-25 354.00 359.50 350.00 356.75 0.0M
2021-02-24 350.00 357.00 346.65 354.00 0.0M
2021-02-23 342.00 366.85 342.00 352.00 0.0M
2021-02-22 355.55 355.55 333.30 345.35 0.0M
2021-02-19 361.45 375.85 350.00 353.15 0.0M
2021-02-18 358.95 370.50 355.00 361.90 0.0M
2021-02-17 361.35 361.45 346.00 346.75 0.0M
2021-02-16 362.30 371.00 347.00 357.80 0.0M
2021-02-15 380.00 386.90 358.90 362.85 0.0M
2021-02-12 342.15 411.35 322.60 374.65 0.0M
2021-02-11 330.90 344.90 330.90 342.85 0.0M
2021-02-10 321.75 343.50 318.10 333.95 0.0M
2021-02-09 306.00 360.60 306.00 323.30 0.0M
2021-02-08 293.95 318.20 285.60 312.20 0.0M
2021-02-05 298.05 300.00 290.10 296.20 0.0M
2021-02-04 294.20 297.15 291.40 296.50 0.0M
2021-02-03 293.95 300.00 290.65 297.85 0.0M
2021-02-02 294.05 305.00 288.60 299.90 0.0M
2021-02-01 277.95 295.35 271.60 288.20 0.0M
2021-01-29 309.95 309.95 280.00 283.60 0.0M
2021-01-28 259.25 307.30 259.25 305.10 0.0M
2021-01-27 255.70 262.75 241.65 256.10 0.0M
2021-01-25 260.00 260.65 256.00 256.70 0.0M
2021-01-22 271.90 272.50 260.00 264.00 0.0M
2021-01-21 283.00 284.00 272.50 274.30 0.0M
2021-01-20 287.00 292.00 263.60 288.00 0.0M
2021-01-19 280.00 284.75 280.00 284.30 0.0M
2021-01-18 268.00 280.40 268.00 277.30 0.0M
2021-01-15 277.00 288.00 270.00 272.20 0.0M
2021-01-14 283.00 286.70 266.60 283.60 0.0M
2021-01-13 277.15 283.05 273.70 275.25 0.0M
2021-01-12 282.50 283.70 278.00 279.50 0.0M
2021-01-11 283.75 294.00 282.00 285.15 0.0M
2021-01-08 302.00 302.00 276.40 277.85 0.0M
2021-01-07 284.65 289.80 281.80 282.65 0.0M
2021-01-06 298.90 298.90 280.90 284.65 0.0M
2021-01-05 290.20 291.20 285.00 285.70 0.0M
2021-01-04 285.00 294.95 285.00 288.00 0.0M
2021-01-01 294.00 295.00 280.00 294.25 0.0M