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
2023-12-29 655.00 660.60 648.45 655.35 0.0M
2023-12-28 656.95 656.95 650.50 653.65 0.0M
2023-12-27 659.80 675.05 640.60 656.95 0.0M
2023-12-26 662.35 663.45 644.15 646.85 0.0M
2023-12-22 653.30 667.00 650.50 662.35 0.0M
2023-12-21 632.00 655.00 622.00 652.05 0.0M
2023-12-20 662.00 667.85 632.00 634.75 0.0M
2023-12-19 684.90 684.90 655.80 661.70 0.0M
2023-12-18 645.95 689.00 639.15 673.40 0.0M
2023-12-15 637.60 648.20 632.00 638.80 0.0M
2023-12-14 670.40 670.45 630.80 633.10 0.0M
2023-12-13 639.00 645.00 630.50 639.80 0.0M
2023-12-12 636.00 644.60 633.95 640.35 0.0M
2023-12-11 654.00 654.00 634.70 639.55 0.0M
2023-12-08 650.00 650.00 634.40 644.90 0.0M
2023-12-07 612.10 649.00 612.10 644.45 0.0M
2023-12-06 621.00 639.95 617.10 635.60 0.0M
2023-12-05 632.60 641.35 620.00 621.90 0.0M
2023-12-04 637.00 637.00 621.60 625.45 0.0M
2023-12-01 646.00 646.00 632.00 634.25 0.0M
2023-11-30 626.90 643.05 617.80 641.50 0.0M
2023-11-29 652.00 661.00 616.95 623.45 0.0M
2023-11-28 645.05 670.00 645.05 651.75 0.0M
2023-11-24 655.40 662.40 649.95 652.65 0.0M
2023-11-23 662.00 674.45 650.60 653.20 0.0M
2023-11-22 656.00 663.30 652.95 659.65 0.0M
2023-11-21 663.45 664.70 656.60 658.05 0.0M
2023-11-20 657.10 665.60 654.75 658.80 0.0M
2023-11-17 655.50 659.35 652.20 658.00 0.0M
2023-11-16 649.55 657.60 646.25 651.85 0.0M
2023-11-15 644.95 650.00 634.10 642.75 0.0M
2023-11-13 645.50 645.50 630.00 631.50 0.0M
2023-11-12 633.00 643.75 633.00 640.70 0.0M
2023-11-10 628.90 638.00 620.55 632.95 0.0M
2023-11-09 689.55 689.55 662.10 664.55 0.0M
2023-11-08 689.00 690.00 668.95 687.75 0.0M
2023-11-07 689.95 689.95 675.35 682.65 0.0M
2023-11-06 695.50 699.00 681.40 684.15 0.0M
2023-11-03 679.00 687.25 669.60 681.80 0.0M
2023-11-02 674.30 675.25 659.50 669.60 0.0M
2023-11-01 676.00 679.00 657.55 661.60 0.0M
2023-10-31 676.10 686.15 668.00 672.60 0.0M
2023-10-30 650.00 686.60 650.00 676.90 0.0M
2023-10-27 640.00 646.85 632.50 641.85 0.0M
2023-10-26 610.80 636.90 607.55 629.45 0.0M
2023-10-25 625.35 633.00 614.55 626.50 0.0M
2023-10-23 633.75 635.00 603.10 608.55 0.0M
2023-10-20 627.55 630.00 621.90 622.75 0.0M
2023-10-19 617.25 638.85 612.25 623.30 0.0M
2023-10-18 604.30 622.00 604.25 619.50 0.0M
2023-10-17 607.35 610.45 597.30 600.00 0.0M
2023-10-16 591.65 605.00 591.65 604.50 0.0M
2023-10-13 585.00 588.95 582.40 586.35 0.0M
2023-10-12 591.55 592.00 582.95 586.60 0.0M
2023-10-11 588.55 591.00 582.65 587.80 0.0M
2023-10-10 585.75 589.55 579.15 580.80 0.0M
2023-10-09 582.05 600.00 580.10 582.50 0.0M
2023-10-06 607.20 610.00 607.20 609.55 0.0M
2023-10-05 610.45 610.45 602.90 606.70 0.0M
2023-10-04 605.15 615.00 596.60 606.45 0.0M
2023-10-03 598.70 610.00 589.20 609.55 0.0M
2023-09-29 603.15 606.70 594.25 601.00 0.0M
2023-09-28 607.55 614.00 595.50 596.20 0.0M
2023-09-27 606.75 609.20 598.65 605.55 0.0M
2023-09-26 600.00 609.95 598.15 600.80 0.0M
2023-09-25 592.60 610.35 592.60 604.20 0.0M
2023-09-22 609.80 609.80 587.15 596.15 0.0M
2023-09-21 601.00 601.00 593.65 598.90 0.0M
2023-09-20 605.25 612.45 601.00 603.15 0.0M
2023-09-18 614.30 614.90 600.00 603.80 0.0M
2023-09-15 613.00 615.00 596.10 605.80 0.0M
2023-09-14 613.00 613.00 583.95 606.05 0.0M
2023-09-13 590.00 601.00 575.00 594.70 0.0M
2023-09-12 605.05 610.75 583.10 593.25 0.0M
2023-09-11 624.00 640.00 604.00 610.35 0.0M
2023-09-08 609.30 618.15 604.10 618.00 0.0M
2023-09-07 611.50 612.05 599.50 604.00 0.0M
2023-09-06 617.75 626.75 605.65 613.75 0.0M
2023-09-05 610.40 628.00 609.90 611.75 0.0M
2023-09-04 591.60 621.40 590.90 619.20 0.0M
2023-09-01 589.90 595.45 585.20 589.10 0.0M
2023-08-31 595.65 596.60 586.65 593.30 0.0M
2023-08-30 609.45 611.90 582.85 591.75 0.0M
2023-08-29 606.95 615.05 597.35 604.15 0.0M
2023-08-28 603.85 611.75 603.50 608.75 0.0M
2023-08-25 611.80 626.60 594.10 603.85 0.0M
2023-08-24 598.00 644.35 598.00 621.75 0.0M
2023-08-23 599.55 602.50 594.95 599.30 0.0M
2023-08-22 596.90 605.70 594.25 595.25 0.0M
2023-08-21 602.90 612.40 595.45 599.70 0.0M
2023-08-18 600.50 605.35 590.20 595.75 0.0M
2023-08-17 592.90 610.00 585.05 604.20 0.0M
2023-08-16 587.90 595.20 587.10 595.20 0.0M
2023-08-14 600.40 608.90 580.10 587.60 0.0M
2023-08-11 601.00 620.55 600.00 603.70 0.0M
2023-08-10 594.05 607.00 594.05 605.95 0.0M
2023-08-09 578.35 601.05 578.35 596.95 0.0M
2023-08-08 598.20 600.00 588.00 596.15 0.0M
2023-08-07 607.00 607.00 594.15 594.85 0.0M
2023-08-04 597.45 613.70 587.95 604.50 0.0M
2023-08-03 573.90 595.00 573.90 590.30 0.0M
2023-08-02 619.90 619.90 567.95 586.10 0.0M
2023-08-01 586.00 608.05 584.45 602.55 0.0M
2023-07-31 601.00 604.70 584.55 591.55 0.0M
2023-07-28 597.95 604.30 584.50 600.10 0.0M
2023-07-27 585.00 625.55 570.00 588.45 0.0M
2023-07-26 543.35 568.00 537.25 559.70 0.0M
2023-07-25 548.95 554.05 532.10 537.25 0.0M
2023-07-24 569.85 579.35 545.00 554.55 0.0M
2023-07-21 571.00 583.95 556.70 568.10 0.0M
2023-07-20 588.85 588.85 570.05 574.85 0.0M
2023-07-19 563.50 620.00 562.60 588.85 0.0M
2023-07-18 540.10 573.00 540.10 562.60 0.0M
2023-07-17 566.00 568.70 548.35 550.60 0.0M
2023-07-14 516.75 575.20 516.75 555.20 0.0M
2023-07-13 512.00 536.25 510.05 527.25 0.0M
2023-07-12 518.95 522.50 512.05 513.90 0.0M
2023-07-11 515.00 525.10 492.50 522.30 0.0M
2023-07-10 520.05 531.55 508.00 515.40 0.0M
2023-07-07 528.00 533.65 523.80 526.15 0.0M
2023-07-06 530.50 544.00 522.95 534.10 0.0M
2023-07-05 538.95 539.45 526.00 531.15 0.0M
2023-07-04 532.30 537.45 532.30 536.20 0.0M
2023-07-03 532.35 544.00 525.05 533.80 0.0M
2023-06-30 556.30 569.20 535.95 543.50 0.0M
2023-06-28 535.00 574.95 535.00 554.70 0.0M
2023-06-27 548.00 548.00 525.95 528.90 0.0M
2023-06-26 544.85 544.85 529.00 530.90 0.0M
2023-06-23 551.90 551.90 538.00 540.55 0.0M
2023-06-22 555.00 565.95 537.85 548.40 0.0M
2023-06-21 486.50 582.10 486.50 549.40 0.0M
2023-06-20 482.65 489.75 479.65 485.10 0.0M
2023-06-19 485.00 485.00 477.30 477.80 0.0M
2023-06-16 480.00 482.00 477.00 481.65 0.0M
2023-06-15 480.35 480.35 479.95 480.00 0.0M
2023-06-14 473.00 475.00 470.00 472.00 0.0M
2023-06-13 472.10 475.55 465.00 472.00 0.0M
2023-06-12 475.55 479.70 468.95 470.75 0.0M
2023-06-09 476.30 483.00 475.95 479.80 0.0M
2023-06-08 475.30 477.20 474.25 476.30 0.0M
2023-06-07 474.70 484.45 474.70 475.00 0.0M
2023-06-06 485.40 485.40 472.00 473.15 0.0M
2023-06-05 485.00 489.00 485.00 485.15 0.0M
2023-06-02 486.95 487.00 479.10 482.00 0.0M
2023-06-01 463.80 476.30 459.95 472.40 0.0M
2023-05-31 465.00 469.20 451.10 463.80 0.0M
2023-05-30 464.00 465.00 458.85 464.10 0.0M
2023-05-29 459.00 465.85 420.00 461.15 0.0M
2023-05-26 460.70 461.50 458.00 458.85 0.0M
2023-05-25 455.90 464.00 454.00 459.95 0.0M
2023-05-24 453.25 460.05 451.05 454.70 0.0M
2023-05-23 453.35 456.75 450.40 455.85 0.0M
2023-05-22 458.95 458.95 446.95 453.05 0.0M
2023-05-19 452.00 458.95 430.00 458.95 0.0M
2023-05-18 460.95 460.95 450.25 452.90 0.0M
2023-05-17 472.20 472.20 456.95 460.20 0.0M
2023-05-16 463.00 463.00 460.65 462.90 0.0M
2023-05-15 454.30 459.00 452.00 456.45 0.0M
2023-05-12 458.00 459.95 452.25 454.30 0.0M
2023-05-11 463.00 463.00 453.00 456.55 0.0M
2023-05-10 460.35 478.20 460.20 463.25 0.0M
2023-05-09 467.75 470.60 463.40 465.50 0.0M
2023-05-08 454.50 469.80 448.25 467.50 0.0M
2023-05-05 455.05 458.80 448.00 454.50 0.0M
2023-05-04 457.55 458.40 455.05 455.45 0.0M
2023-05-03 460.00 460.00 454.00 460.00 0.0M
2023-05-02 467.40 467.40 457.75 460.00 0.0M
2023-04-28 459.00 460.00 456.00 456.00 0.0M
2023-04-27 458.90 460.00 456.00 456.95 0.0M
2023-04-26 458.75 460.00 454.40 458.90 0.0M
2023-04-25 469.45 471.20 456.25 460.10 0.0M
2023-04-24 485.00 485.00 462.00 465.90 0.0M
2023-04-21 476.00 476.00 476.00 476.00 0.0M
2023-04-20 475.85 478.05 471.40 474.25 0.0M
2023-04-19 484.95 487.90 477.25 479.10 0.0M
2023-04-18 476.35 494.00 473.95 482.50 0.0M
2023-04-17 477.00 482.10 474.70 481.50 0.0M
2023-04-13 484.70 484.70 475.00 481.35 0.0M
2023-04-12 474.35 485.65 474.35 485.65 0.0M
2023-04-11 470.35 475.60 469.00 471.75 0.0M
2023-04-10 475.10 481.75 469.35 472.90 0.0M
2023-04-06 492.55 498.75 483.60 484.60 0.0M
2023-04-05 497.90 497.90 478.70 488.60 0.0M
2023-04-03 484.95 485.30 475.40 484.75 0.0M
2023-03-31 481.35 487.15 478.40 486.65 0.0M
2023-03-29 467.95 475.45 463.95 469.85 0.0M
2023-03-28 471.75 475.80 468.75 471.40 0.0M
2023-03-27 465.70 487.00 461.00 473.05 0.0M
2023-03-24 470.45 471.75 462.70 467.00 0.0M
2023-03-23 458.00 477.00 458.00 469.05 0.0M
2023-03-22 465.05 465.15 454.50 457.75 0.0M
2023-03-21 488.00 488.00 463.00 467.75 0.0M
2023-03-20 478.30 478.35 457.30 461.90 0.0M
2023-03-17 473.10 488.00 473.10 477.75 0.0M
2023-03-16 489.00 489.00 464.80 469.70 0.0M
2023-03-15 471.95 480.50 466.65 476.55 0.0M
2023-03-14 467.95 470.35 455.35 470.35 0.0M
2023-03-13 480.00 480.00 460.00 471.55 0.0M
2023-03-10 486.00 490.80 479.00 483.15 0.0M
2023-03-09 492.20 493.95 485.60 489.60 0.0M
2023-03-08 498.00 498.00 486.25 495.30 0.0M
2023-03-06 501.60 503.35 493.95 498.00 0.0M
2023-03-03 503.15 505.90 494.80 501.60 0.0M
2023-03-02 473.20 518.00 473.20 505.90 0.0M
2023-03-01 480.00 486.95 479.00 486.95 0.0M
2023-02-28 479.85 482.50 475.00 477.35 0.0M
2023-02-27 475.95 479.60 472.60 478.75 0.0M
2023-02-24 481.65 482.55 476.05 479.00 0.0M
2023-02-23 486.00 486.00 481.60 481.65 0.0M
2023-02-22 485.00 490.00 482.30 485.00 0.0M
2023-02-21 488.85 489.50 488.00 488.30 0.0M
2023-02-20 487.30 489.00 483.10 488.00 0.0M
2023-02-17 488.00 488.00 486.60 486.60 0.0M
2023-02-16 486.60 492.30 481.60 488.30 0.0M
2023-02-15 494.85 496.75 486.00 486.00 0.0M
2023-02-14 484.05 499.05 481.70 490.90 0.0M
2023-02-13 485.00 501.25 482.00 484.95 0.0M
2023-02-10 509.00 509.85 494.15 502.65 0.0M
2023-02-09 502.70 510.45 501.00 510.10 0.0M
2023-02-08 511.70 513.45 502.50 505.25 0.0M
2023-02-07 512.60 515.85 505.20 514.70 0.0M
2023-02-06 526.20 526.20 511.50 514.20 0.0M
2023-02-03 513.80 525.95 506.30 525.75 0.0M
2023-02-02 516.00 522.20 506.65 508.85 0.0M
2023-02-01 527.75 540.00 510.45 512.15 0.0M
2023-01-31 520.50 524.65 513.50 521.75 0.0M
2023-01-30 520.05 535.00 520.05 524.00 0.0M
2023-01-27 546.00 546.00 525.45 527.25 0.0M
2023-01-25 565.00 565.00 532.50 549.40 0.0M
2023-01-24 543.80 585.00 538.45 574.60 0.0M
2023-01-23 527.95 535.50 527.00 535.50 0.0M
2023-01-20 550.00 550.00 530.60 531.95 0.0M
2023-01-19 523.00 549.50 520.00 537.20 0.0M
2023-01-18 509.65 525.90 504.45 519.85 0.0M
2023-01-17 512.05 514.35 508.05 508.15 0.0M
2023-01-16 520.00 524.90 513.00 515.75 0.0M
2023-01-13 514.95 514.95 501.95 513.95 0.0M
2023-01-12 515.50 515.70 505.20 507.00 0.0M
2023-01-11 520.15 520.15 515.50 516.40 0.0M
2023-01-10 521.00 521.00 506.95 517.75 0.0M
2023-01-09 520.00 525.65 506.85 523.25 0.0M
2023-01-06 503.95 511.90 501.75 506.65 0.0M
2023-01-05 512.75 512.75 500.40 509.00 0.0M
2023-01-04 518.00 518.00 502.30 512.75 0.0M
2023-01-03 510.05 520.00 510.05 516.20 0.0M
2023-01-02 520.85 524.85 511.95 513.65 0.0M