AMD Industries Ltd

AMDM
🏛️ India →
56.99
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 78.00 80.00 77.80 79.53 0.0M
2023-12-28 80.75 81.50 78.00 78.00 0.0M
2023-12-27 80.00 81.10 79.10 79.17 0.0M
2023-12-26 81.90 83.35 80.30 82.52 0.0M
2023-12-22 82.00 82.75 80.40 81.00 0.0M
2023-12-21 76.25 81.49 76.25 79.00 0.0M
2023-12-20 84.00 86.00 79.93 79.93 0.0M
2023-12-19 88.00 88.00 83.60 84.13 0.0M
2023-12-18 91.05 92.00 87.68 88.00 0.0M
2023-12-15 93.39 94.50 90.80 92.11 0.0M
2023-12-14 91.99 97.84 90.56 91.09 0.0M
2023-12-13 91.96 93.75 88.00 88.95 0.0M
2023-12-12 89.05 92.50 87.29 90.47 0.0M
2023-12-11 84.19 89.55 84.19 87.30 0.0M
2023-12-08 86.10 86.14 81.50 82.53 0.0M
2023-12-07 77.31 84.78 77.30 84.78 0.0M
2023-12-06 79.57 79.57 76.50 77.08 0.0M
2023-12-05 79.30 79.57 77.80 78.01 0.0M
2023-12-04 79.84 81.15 78.00 79.56 0.0M
2023-12-01 80.74 80.74 77.10 77.45 0.0M
2023-11-30 78.01 81.10 78.01 79.73 0.0M
2023-11-29 80.51 82.00 77.10 81.04 0.0M
2023-11-28 76.10 81.85 76.10 78.93 0.0M
2023-11-24 82.99 82.99 78.31 79.04 0.0M
2023-11-23 82.99 84.28 79.51 79.95 0.0M
2023-11-22 85.80 87.00 81.40 81.79 0.0M
2023-11-21 83.99 84.45 79.15 84.45 0.0M
2023-11-20 78.94 80.43 76.69 80.43 0.0M
2023-11-17 76.25 79.45 75.00 76.60 0.0M
2023-11-16 74.30 76.75 71.25 75.67 0.0M
2023-11-15 71.00 74.50 71.00 73.10 0.0M
2023-11-13 70.81 75.00 70.81 72.33 0.0M
2023-11-12 75.94 75.94 71.00 71.93 0.0M
2023-11-10 74.31 76.99 73.71 74.72 0.0M
2023-11-09 78.00 79.75 77.56 77.56 0.1M
2023-11-08 76.20 81.64 73.88 81.64 0.0M
2023-11-07 84.40 84.40 77.76 77.76 0.0M
2023-11-06 81.94 83.00 80.10 81.85 0.0M
2023-11-03 81.79 82.65 78.95 80.41 0.0M
2023-11-02 72.61 78.30 72.00 77.86 0.0M
2023-11-01 69.69 73.50 66.60 71.19 0.1M
2023-10-31 65.30 69.00 64.94 68.56 0.0M
2023-10-30 66.50 67.30 61.90 64.08 0.0M
2023-10-27 64.90 66.00 62.70 65.29 0.0M
2023-10-26 58.00 64.79 55.05 64.15 0.0M
2023-10-25 62.50 62.65 58.90 58.90 0.0M
2023-10-23 69.80 69.80 60.44 60.83 0.0M
2023-10-20 68.35 68.45 66.10 67.03 0.0M
2023-10-19 66.90 70.85 63.55 68.61 0.0M
2023-10-18 68.40 69.95 65.22 65.83 0.0M
2023-10-17 69.40 70.10 66.85 67.97 0.0M
2023-10-16 66.15 68.50 65.55 65.97 0.0M
2023-10-13 65.00 67.48 63.00 64.97 0.0M
2023-10-12 55.01 62.50 55.01 61.89 0.0M
2023-10-11 57.50 57.50 56.40 56.99 0.0M
2023-10-10 55.80 57.78 54.05 56.30 0.0M
2023-10-09 55.75 55.75 54.00 54.26 0.0M
2023-10-06 55.50 56.75 53.51 55.70 0.0M
2023-10-05 52.49 55.00 52.49 54.95 0.0M
2023-10-04 54.33 57.00 53.05 53.55 0.0M
2023-10-03 52.56 55.85 52.56 55.61 0.0M
2023-09-29 54.85 55.20 53.75 54.97 0.0M
2023-09-28 54.00 54.85 53.40 53.40 0.0M
2023-09-27 53.10 54.33 53.00 53.04 0.0M
2023-09-26 55.45 55.45 52.00 53.27 0.0M
2023-09-25 55.80 55.80 53.10 53.14 0.0M
2023-09-22 54.90 57.00 53.71 55.89 0.0M
2023-09-21 56.93 56.93 54.50 54.98 0.0M
2023-09-20 57.65 58.98 56.00 56.93 0.0M
2023-09-18 57.34 58.50 55.00 57.89 0.0M
2023-09-15 56.40 56.40 55.15 56.34 0.0M
2023-09-14 58.00 58.00 55.00 56.40 0.0M
2023-09-13 56.20 56.20 56.20 56.20 0.0M
2023-09-12 55.11 57.99 54.80 55.00 0.0M
2023-09-11 54.88 57.40 54.88 57.00 0.0M
2023-09-08 57.60 57.60 56.00 56.00 0.0M
2023-09-07 56.05 56.60 56.00 56.50 0.0M
2023-09-06 56.80 56.80 55.16 55.83 0.0M
2023-09-05 56.80 56.83 55.20 56.78 0.0M
2023-09-04 54.20 57.00 54.20 55.20 0.0M
2023-09-01 56.95 56.95 55.50 55.50 0.0M
2023-08-31 56.90 56.90 54.60 55.32 0.0M
2023-08-30 55.00 56.40 53.73 56.00 0.0M
2023-08-29 54.65 56.40 53.50 55.10 0.0M
2023-08-28 56.37 56.37 53.60 54.65 0.0M
2023-08-25 58.20 58.20 54.20 55.00 0.0M
2023-08-24 54.95 56.49 54.95 55.55 0.0M
2023-08-23 53.05 56.84 53.05 55.10 0.0M
2023-08-22 52.99 54.93 52.60 54.89 0.0M
2023-08-21 53.05 53.98 52.30 52.32 0.0M
2023-08-18 56.85 56.85 54.11 54.12 0.0M
2023-08-17 51.73 57.17 51.73 56.95 0.0M
2023-08-16 54.45 54.45 54.45 54.45 0.0M
2023-08-14 57.31 57.31 57.31 57.31 0.0M
2023-08-11 60.32 60.32 60.32 60.32 0.0M
2023-08-10 63.49 63.49 63.49 63.49 0.0M
2023-08-09 66.85 66.85 66.83 66.83 0.0M
2023-08-08 70.90 71.80 70.00 70.34 0.0M
2023-08-07 71.99 72.90 69.20 70.00 0.0M
2023-08-04 69.10 71.40 69.10 70.25 0.0M
2023-08-03 70.09 72.80 69.10 69.10 0.0M
2023-08-02 71.05 72.00 69.50 70.09 0.0M
2023-08-01 69.50 72.80 69.50 71.10 0.0M
2023-07-31 68.00 69.89 68.00 69.42 0.0M
2023-07-28 67.60 69.80 66.20 66.57 0.0M
2023-07-27 66.50 68.79 66.17 67.24 0.0M
2023-07-26 65.55 69.94 65.55 68.79 0.0M
2023-07-25 67.15 68.90 66.00 67.79 0.0M
2023-07-24 67.20 69.94 67.20 67.54 0.0M
2023-07-21 72.33 72.33 68.00 68.60 0.0M
2023-07-20 67.89 68.89 67.89 68.89 0.0M
2023-07-19 65.60 66.30 65.35 65.61 0.0M
2023-07-18 69.69 69.70 65.00 65.40 0.0M
2023-07-17 67.15 69.97 67.15 67.73 0.0M
2023-07-14 70.25 70.25 66.00 69.98 0.0M
2023-07-13 68.35 71.20 68.10 69.15 0.0M
2023-07-12 68.10 71.99 68.00 69.60 0.0M
2023-07-11 72.45 73.00 66.55 70.35 0.0M
2023-07-10 67.98 69.57 67.50 69.57 0.0M
2023-07-07 65.73 67.97 65.73 66.26 0.0M
2023-07-06 65.65 66.99 65.00 65.73 0.0M
2023-07-05 64.05 66.90 64.05 66.16 0.0M
2023-07-04 65.50 69.84 64.00 65.13 0.0M
2023-07-03 69.45 69.45 67.01 67.18 0.0M
2023-06-30 68.30 69.95 68.30 69.45 0.0M
2023-06-28 68.75 70.00 68.30 68.30 0.0M
2023-06-27 67.60 70.68 67.60 68.75 0.0M
2023-06-26 67.40 71.29 67.40 68.98 0.0M
2023-06-23 67.05 72.00 66.50 69.60 0.0M
2023-06-22 67.47 69.70 67.47 69.67 0.0M
2023-06-21 72.99 73.01 68.65 69.66 0.0M
2023-06-20 70.00 71.50 67.13 71.07 0.0M
2023-06-19 69.00 72.90 67.60 70.00 0.0M
2023-06-16 70.00 70.73 66.51 69.93 0.0M
2023-06-15 70.20 70.81 69.90 70.00 0.0M
2023-06-14 72.00 72.00 70.00 70.45 0.0M
2023-06-13 70.67 72.07 70.51 71.11 0.0M
2023-06-12 71.43 74.10 70.50 71.18 0.0M
2023-06-09 68.50 71.90 68.30 71.34 0.0M
2023-06-08 69.50 72.40 68.15 68.69 0.0M
2023-06-07 73.80 73.80 69.16 70.29 0.0M
2023-06-06 74.47 74.47 69.80 72.42 0.0M
2023-06-05 73.72 74.41 72.08 73.16 0.0M
2023-06-02 68.90 70.87 67.60 70.87 0.0M
2023-06-01 68.10 70.20 67.10 67.50 0.0M
2023-05-31 70.00 70.00 66.51 67.91 0.0M
2023-05-30 74.98 75.00 68.50 69.70 0.0M
2023-05-29 71.72 71.72 69.54 71.72 0.0M
2023-05-26 68.31 68.31 68.31 68.31 0.0M
2023-05-25 65.06 65.06 65.06 65.06 0.0M
2023-05-24 61.97 61.97 61.97 61.97 0.0M
2023-05-23 61.80 61.80 57.50 59.02 0.0M
2023-05-22 56.15 58.86 56.15 58.86 0.0M
2023-05-19 58.00 58.00 54.55 56.06 0.0M
2023-05-18 55.10 57.90 55.10 56.50 0.0M
2023-05-17 55.00 56.77 55.00 56.64 0.0M
2023-05-16 56.00 56.50 54.35 56.00 0.0M
2023-05-15 55.45 57.00 54.90 56.99 0.0M
2023-05-12 55.10 59.39 55.10 56.44 0.0M
2023-05-11 56.34 58.00 56.34 57.29 0.0M
2023-05-10 56.10 58.30 56.00 56.89 0.0M
2023-05-09 56.00 56.90 54.90 55.58 0.0M
2023-05-08 56.10 57.10 55.70 56.20 0.0M
2023-05-05 54.00 56.97 53.80 55.46 0.0M
2023-05-04 56.22 56.22 54.10 54.86 0.0M
2023-05-03 55.23 57.00 55.23 55.60 0.0M
2023-05-02 55.82 55.90 54.60 55.24 0.0M
2023-04-28 56.00 56.39 54.00 54.60 0.0M
2023-04-27 56.50 56.91 54.80 54.95 0.0M
2023-04-26 54.20 56.50 54.20 55.98 0.0M
2023-04-25 55.50 56.84 54.70 56.50 0.0M
2023-04-24 57.80 57.80 55.95 56.57 0.0M
2023-04-21 53.05 55.95 52.25 55.40 0.0M
2023-04-20 53.73 53.99 52.05 53.51 0.0M
2023-04-19 54.10 54.10 52.60 52.61 0.0M
2023-04-18 52.72 53.96 52.65 53.84 0.0M
2023-04-17 54.22 54.59 52.70 53.45 0.0M
2023-04-13 53.77 53.90 52.80 53.15 0.0M
2023-04-12 54.99 55.34 52.51 54.45 0.0M
2023-04-11 55.33 56.00 54.25 54.99 0.0M
2023-04-10 55.85 58.06 54.10 54.59 0.0M
2023-04-06 54.80 59.30 54.66 56.83 0.0M
2023-04-05 53.11 53.91 51.75 53.91 0.0M
2023-04-03 44.70 49.01 44.70 49.01 0.0M
2023-03-31 44.24 45.10 43.60 44.56 0.0M
2023-03-29 44.50 46.39 43.65 44.03 0.0M
2023-03-28 45.61 45.61 43.70 44.50 0.0M
2023-03-27 47.35 48.00 45.30 45.66 0.0M
2023-03-24 45.50 49.25 45.50 47.30 0.0M
2023-03-23 45.37 47.50 45.32 47.20 0.0M
2023-03-22 47.00 47.30 45.25 46.45 0.0M
2023-03-21 44.80 46.90 44.80 46.50 0.0M
2023-03-20 47.15 47.15 44.90 45.98 0.0M
2023-03-17 46.67 46.85 46.00 46.81 0.0M
2023-03-16 45.90 46.97 45.02 45.80 0.0M
2023-03-15 51.00 51.00 45.99 47.42 0.0M
2023-03-14 47.92 48.15 45.95 46.48 0.0M
2023-03-13 47.50 48.08 46.91 47.35 0.0M
2023-03-10 47.01 48.75 46.70 47.81 0.0M
2023-03-09 49.42 49.64 48.50 48.67 0.0M
2023-03-08 50.63 50.63 48.99 49.03 0.0M
2023-03-06 50.70 50.75 49.40 49.40 0.0M
2023-03-03 48.55 50.80 48.55 50.37 0.0M
2023-03-02 52.50 52.50 48.55 49.41 0.0M
2023-03-01 49.75 50.50 48.90 49.87 0.0M
2023-02-28 49.50 49.75 48.50 49.20 0.0M
2023-02-27 50.20 50.20 48.80 49.10 0.0M
2023-02-24 51.00 51.45 49.05 49.10 0.0M
2023-02-23 50.00 52.00 49.05 50.20 0.0M
2023-02-22 49.90 54.90 49.90 50.55 0.0M
2023-02-21 52.85 52.85 50.40 51.15 0.0M
2023-02-20 53.20 53.50 52.70 52.85 0.0M
2023-02-17 51.10 55.00 51.10 53.05 0.0M
2023-02-16 53.00 55.00 52.05 53.45 0.0M
2023-02-15 54.50 54.75 52.20 52.30 0.0M
2023-02-14 52.15 53.00 51.05 52.35 0.0M
2023-02-13 55.30 55.30 52.05 52.20 0.0M
2023-02-10 57.00 57.00 53.20 53.95 0.0M
2023-02-09 52.95 54.85 52.95 54.00 0.0M
2023-02-08 57.45 57.45 50.60 53.25 0.0M
2023-02-07 56.60 56.60 52.25 53.20 0.0M
2023-02-06 52.95 55.75 52.55 52.90 0.0M
2023-02-03 53.05 54.25 51.90 54.25 0.0M
2023-02-02 52.00 55.70 51.55 53.30 0.0M
2023-02-01 55.00 57.35 53.85 53.90 0.0M
2023-01-31 52.05 54.65 51.95 54.65 0.0M
2023-01-30 52.75 55.00 51.65 52.05 0.0M
2023-01-27 56.10 57.05 53.75 54.25 0.0M
2023-01-25 57.60 57.60 55.30 56.45 0.0M
2023-01-24 56.35 57.50 56.20 56.55 0.0M
2023-01-23 56.65 57.50 56.10 56.45 0.0M
2023-01-20 57.95 57.95 56.60 57.10 0.0M
2023-01-19 58.30 58.80 57.20 57.55 0.0M
2023-01-18 58.70 59.80 57.15 57.60 0.0M
2023-01-17 60.95 60.95 58.35 58.65 0.0M
2023-01-16 58.95 60.55 57.90 59.80 0.0M
2023-01-13 59.80 59.80 55.85 57.80 0.0M
2023-01-12 57.35 58.10 56.95 57.25 0.0M
2023-01-11 57.80 57.90 56.50 56.75 0.0M
2023-01-10 57.75 58.55 57.00 57.15 0.0M
2023-01-09 58.65 60.00 57.50 58.00 0.0M
2023-01-06 57.55 58.50 56.85 57.40 0.0M
2023-01-05 56.65 57.40 56.40 56.80 0.0M
2023-01-04 58.65 58.65 56.05 56.75 0.0M
2023-01-03 58.80 60.00 58.50 58.60 0.0M
2023-01-02 58.00 59.70 57.05 58.80 0.0M