Arcee Ind (ARCE)

ARCE
🏛️ India →
5.10
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 6.66 6.66 6.53 6.53 0.0M
2023-12-28 6.60 6.60 6.35 6.35 0.0M
2023-12-27 6.38 6.68 6.38 6.68 0.0M
2023-12-26 6.09 6.38 6.09 6.38 0.0M
2023-12-22 6.08 6.08 6.08 6.08 0.0M
2023-12-21 6.07 6.07 6.07 6.07 0.0M
2023-12-20 6.68 6.68 6.07 6.07 0.0M
2023-12-19 6.38 6.38 6.38 6.38 0.0M
2023-12-18 6.36 7.01 6.36 6.38 0.0M
2023-12-15 6.74 6.74 6.60 6.69 0.0M
2023-12-14 6.75 6.75 6.74 6.74 0.0M
2023-12-13 6.70 6.70 6.65 6.65 0.0M
2023-12-12 6.39 6.68 6.39 6.40 0.0M
2023-12-11 6.80 6.80 6.39 6.39 0.0M
2023-12-08 6.60 6.60 6.50 6.50 0.0M
2023-12-07 6.82 6.82 6.49 6.50 0.0M
2023-12-06 6.18 6.69 6.18 6.50 0.0M
2023-12-05 6.69 6.69 6.15 6.18 0.0M
2023-12-04 6.29 6.59 6.29 6.59 0.0M
2023-12-01 6.25 6.26 6.25 6.26 0.0M
2023-11-30 7.00 7.00 6.30 6.50 0.0M
2023-11-29 7.00 7.00 7.00 7.00 0.0M
2023-11-28 7.00 7.00 6.98 6.98 0.0M
2023-11-24 6.15 6.80 6.15 6.80 0.0M
2023-11-23 6.25 6.25 6.25 6.25 0.0M
2023-11-22 6.23 6.23 6.23 6.23 0.0M
2023-11-21 6.51 6.51 6.50 6.50 0.0M
2023-11-20 6.50 6.50 6.50 6.50 0.0M
2023-11-17 6.99 6.99 6.88 6.88 0.0M
2023-11-16 6.99 6.99 6.79 6.79 0.0M
2023-11-15 6.70 6.70 6.42 6.42 0.0M
2023-11-13 6.70 6.80 6.70 6.78 0.0M
2023-11-12 6.19 6.19 6.19 6.19 0.0M
2023-11-10 6.02 6.86 5.63 5.63 0.0M
2023-11-08 6.47 6.99 6.25 6.25 0.0M
2023-11-06 7.05 7.05 6.47 6.47 0.0M
2023-11-03 6.41 6.45 6.41 6.45 0.0M
2023-11-02 7.20 7.20 6.35 7.10 0.0M
2023-11-01 6.90 6.90 6.90 6.90 0.0M
2023-10-30 7.00 7.00 6.94 6.94 0.0M
2023-10-27 6.10 6.51 6.10 6.51 0.0M
2023-10-26 6.95 7.00 6.44 6.44 0.0M
2023-10-25 6.99 6.99 6.95 6.95 0.0M
2023-10-23 6.75 7.35 6.75 6.75 0.0M
2023-10-20 6.65 6.97 6.65 6.95 0.0M
2023-10-19 6.30 7.35 6.30 6.97 0.0M
2023-10-18 7.00 7.00 7.00 7.00 0.0M
2023-10-17 7.00 7.00 7.00 7.00 0.0M
2023-10-16 7.00 7.49 7.00 7.00 0.0M
2023-10-13 7.65 7.65 6.40 7.55 0.0M
2023-10-12 6.76 7.25 6.32 6.99 0.0M
2023-10-11 6.74 6.76 6.30 6.76 0.0M
2023-10-10 5.70 6.65 5.54 6.15 0.0M
2023-10-09 5.90 6.15 5.90 6.15 0.0M
2023-10-05 6.15 6.20 6.15 6.20 0.0M
2023-10-04 6.85 6.85 6.22 6.32 0.0M
2023-10-03 6.87 6.87 6.53 6.53 0.0M
2023-09-29 6.55 6.87 6.55 6.87 0.0M
2023-09-28 7.00 7.00 6.48 6.55 0.0M
2023-09-27 6.80 6.84 6.32 6.79 0.0M
2023-09-26 6.15 6.52 6.15 6.52 0.0M
2023-09-25 6.50 6.50 6.21 6.21 0.0M
2023-09-22 7.09 7.09 6.50 6.50 0.0M
2023-09-21 7.11 7.11 6.45 6.84 0.0M
2023-09-20 6.78 6.78 6.78 6.78 0.0M
2023-09-18 7.10 7.10 6.46 6.46 0.0M
2023-09-15 6.24 6.88 6.24 6.80 0.0M
2023-09-14 6.56 6.56 6.56 6.56 0.0M
2023-09-13 6.95 6.95 6.90 6.90 0.0M
2023-09-12 6.45 6.95 6.45 6.95 0.0M
2023-09-11 6.80 6.80 6.20 6.78 0.0M
2023-09-08 6.25 6.50 6.25 6.50 0.0M
2023-09-07 6.03 6.33 6.03 6.33 0.0M
2023-09-06 6.58 6.58 6.03 6.03 0.0M
2023-09-05 6.26 6.57 6.26 6.30 0.0M
2023-09-04 6.80 6.80 6.24 6.26 0.0M
2023-09-01 6.79 6.79 6.20 6.55 0.0M
2023-08-31 6.56 6.56 5.97 6.50 0.0M
2023-08-30 6.25 6.25 5.67 6.25 0.0M
2023-08-29 5.67 5.96 5.67 5.96 0.0M
2023-08-28 5.86 6.15 5.59 5.96 0.0M
2023-08-25 5.55 6.10 5.55 5.86 0.0M
2023-08-24 5.81 6.33 5.81 5.84 0.0M
2023-08-23 5.48 6.04 5.48 6.04 0.0M
2023-08-22 5.27 5.76 5.27 5.76 0.0M
2023-08-21 5.48 5.49 5.48 5.49 0.0M
2023-08-18 5.76 5.76 5.76 5.76 0.0M
2023-08-16 6.37 6.37 6.06 6.06 0.0M
2023-08-14 6.98 6.98 6.37 6.37 0.0M
2023-08-11 7.00 7.00 6.37 6.70 0.0M
2023-08-10 6.41 6.70 6.41 6.70 0.0M
2023-08-09 5.28 6.44 5.28 6.44 0.0M
2023-08-08 6.05 6.05 5.86 5.86 0.0M
2023-08-07 5.41 5.72 5.41 5.50 0.0M
2023-08-04 5.13 5.20 5.13 5.20 0.0M
2023-08-03 5.13 5.13 5.13 5.13 0.0M
2023-08-02 6.10 6.10 5.69 5.69 0.0M
2023-08-01 6.00 6.10 5.45 5.69 0.0M
2023-07-31 6.25 6.25 5.64 5.64 0.0M
2023-07-28 6.04 6.04 5.82 5.82 0.0M
2023-07-27 6.01 6.01 5.71 5.71 0.0M
2023-07-26 6.05 6.05 6.04 6.04 0.0M
2023-07-25 5.49 6.07 5.49 5.51 0.0M
2023-07-24 6.10 6.10 5.51 6.09 0.0M
2023-07-21 5.40 6.10 5.40 6.10 0.0M
2023-07-20 6.49 6.49 5.55 5.95 0.0M
2023-07-19 5.45 6.56 5.45 6.00 0.0M
2023-07-18 5.98 5.98 5.25 5.97 0.0M
2023-07-17 6.30 6.30 5.66 5.66 0.0M
2023-07-14 6.24 6.24 6.15 6.15 0.0M
2023-07-13 6.35 6.35 5.50 6.25 0.0M
2023-07-12 6.18 6.18 5.58 6.11 0.0M
2023-07-11 6.30 6.30 5.35 6.19 0.0M
2023-07-10 5.88 5.88 5.88 5.88 0.0M
2023-07-07 6.39 6.39 5.88 5.88 0.0M
2023-07-06 6.39 6.39 5.83 5.83 0.0M
2023-07-05 6.59 6.59 6.47 6.47 0.0M
2023-07-04 6.10 6.59 5.49 6.59 0.0M
2023-07-03 5.61 6.20 5.61 6.10 0.0M
2023-06-30 6.30 6.30 5.50 6.23 0.0M
2023-06-28 5.58 6.19 5.58 5.75 0.0M
2023-06-27 6.43 6.43 6.18 6.20 0.0M
2023-06-26 6.25 6.25 6.25 6.25 0.0M
2023-06-23 6.00 6.25 6.00 6.25 0.0M
2023-06-22 5.99 6.00 5.50 6.00 0.0M
2023-06-21 5.27 6.00 5.27 5.99 0.0M
2023-06-20 6.44 6.44 5.85 5.85 0.0M
2023-06-19 6.00 6.34 5.80 6.34 0.0M
2023-06-16 6.44 6.44 5.80 5.80 0.0M
2023-06-15 6.36 6.36 6.36 6.36 0.0M
2023-06-14 6.37 6.37 6.36 6.36 0.0M
2023-06-13 6.39 6.39 5.86 5.88 0.0M
2023-06-12 6.49 6.49 6.10 6.39 0.0M
2023-06-09 6.50 6.50 6.02 6.19 0.0M
2023-06-08 6.50 6.50 6.39 6.39 0.0M
2023-06-07 6.50 6.50 5.80 6.44 0.0M
2023-06-06 6.50 6.50 6.03 6.03 0.0M
2023-06-05 7.00 7.00 6.69 6.69 0.0M
2023-06-02 6.10 6.48 6.10 6.39 0.0M
2023-06-01 6.49 6.49 6.11 6.48 0.0M
2023-05-31 6.07 6.68 6.07 6.49 0.0M
2023-05-30 6.80 6.80 5.91 6.74 0.0M
2023-05-29 6.21 6.21 6.21 6.21 0.0M
2023-05-26 6.90 6.90 6.90 6.90 0.0M
2023-05-25 6.98 6.98 6.20 6.65 0.0M
2023-05-24 6.44 6.98 6.44 6.45 0.0M
2023-05-22 7.15 7.15 7.15 7.15 0.0M
2023-05-19 7.25 7.25 6.55 6.55 0.0M
2023-05-18 6.50 6.60 6.20 6.60 0.0M
2023-05-17 6.26 6.74 6.26 6.30 0.0M
2023-05-16 6.80 6.80 6.26 6.26 0.0M
2023-05-15 6.30 6.84 6.30 6.84 0.0M
2023-05-12 7.00 7.00 7.00 7.00 0.0M
2023-05-11 7.00 7.00 6.35 7.00 0.0M
2023-05-10 7.27 7.27 7.00 7.00 0.0M
2023-05-09 7.30 7.30 7.27 7.27 0.0M
2023-05-08 7.13 7.13 6.95 6.95 0.0M
2023-05-05 7.20 7.20 7.13 7.13 0.0M
2023-05-04 6.98 7.30 6.98 7.30 0.0M
2023-05-03 6.51 7.38 6.51 6.98 0.0M
2023-05-02 6.21 7.28 6.21 7.18 0.0M
2023-04-28 7.20 7.85 6.60 6.90 0.0M
2023-04-27 6.95 7.38 6.95 7.20 0.0M
2023-04-26 6.95 6.95 6.95 6.95 0.0M
2023-04-25 7.63 7.63 6.45 6.64 0.0M
2023-04-24 7.09 7.09 5.85 6.94 0.0M
2023-04-21 6.00 7.15 6.00 6.50 0.0M
2023-04-20 6.98 6.99 6.50 6.51 0.0M
2023-04-19 7.55 7.55 6.20 7.08 0.0M
2023-04-18 6.35 6.97 6.35 6.88 0.0M
2023-04-17 6.83 6.83 6.59 6.59 0.0M
2023-04-13 6.50 6.65 6.21 6.21 0.0M
2023-04-12 7.37 7.37 6.70 6.89 0.0M
2023-04-11 6.84 6.85 5.80 6.70 0.0M
2023-04-10 6.58 6.58 6.01 6.39 0.0M
2023-04-06 5.76 6.33 5.76 6.27 0.0M
2023-04-05 6.59 6.61 6.02 6.03 0.0M
2023-04-03 6.35 6.35 6.08 6.30 0.0M
2023-03-31 6.55 6.72 6.08 6.08 0.0M
2023-03-29 6.15 6.40 5.85 6.40 0.0M
2023-03-28 6.15 6.15 6.15 6.15 0.0M
2023-03-27 6.35 6.35 6.35 6.35 0.0M
2023-03-24 6.50 6.50 6.15 6.35 0.0M
2023-03-23 6.35 6.77 6.35 6.35 0.0M
2023-03-22 6.45 7.10 6.45 6.45 0.0M
2023-03-21 6.49 6.79 6.17 6.78 0.0M
2023-03-20 6.48 6.49 6.48 6.49 0.0M
2023-03-17 6.50 7.05 6.42 6.48 0.0M
2023-03-16 6.76 7.24 6.75 6.75 0.0M
2023-03-15 6.80 7.10 6.50 7.10 0.0M
2023-03-14 6.80 6.80 6.80 6.80 0.0M
2023-03-13 7.15 7.15 7.15 7.15 0.0M
2023-03-10 7.69 7.69 7.50 7.50 0.0M
2023-03-09 7.15 7.45 7.12 7.39 0.0M
2023-03-08 7.39 7.55 7.00 7.49 0.0M
2023-03-06 7.85 7.85 7.21 7.21 0.0M
2023-03-03 7.02 7.65 6.98 7.58 0.0M
2023-03-02 7.68 7.68 7.02 7.33 0.0M
2023-03-01 8.00 8.07 7.32 7.33 0.0M
2023-02-28 7.15 7.80 7.15 7.69 0.0M
2023-02-27 8.10 8.10 7.40 7.45 0.0M
2023-02-24 7.64 7.99 7.26 7.76 0.0M
2023-02-23 7.64 7.64 7.63 7.64 0.0M
2023-02-22 7.65 7.65 6.95 7.64 0.0M
2023-02-21 7.37 7.37 6.67 7.30 0.0M
2023-02-20 7.25 7.25 6.90 7.02 0.0M
2023-02-17 7.25 7.25 7.25 7.25 0.0M
2023-02-16 7.60 7.60 7.60 7.60 0.0M
2023-02-15 7.60 7.60 7.60 7.60 0.0M
2023-02-14 7.68 7.68 7.60 7.60 0.0M
2023-02-13 7.70 7.70 7.68 7.68 0.0M
2023-02-10 7.00 7.34 7.00 7.34 0.0M
2023-02-09 7.99 7.99 7.34 7.34 0.0M
2023-02-08 8.20 8.20 7.72 7.72 0.0M
2023-02-07 8.40 8.40 7.60 8.12 0.0M
2023-02-06 7.85 8.40 7.85 8.00 0.0M
2023-02-03 8.35 8.35 8.00 8.00 0.0M
2023-02-02 8.00 8.00 7.99 8.00 0.0M
2023-02-01 8.28 8.28 8.00 8.00 0.0M
2023-01-31 8.30 8.30 7.80 8.28 0.0M
2023-01-30 8.40 8.40 8.20 8.20 0.0M
2023-01-27 8.05 8.40 7.64 8.20 0.0M
2023-01-25 8.09 8.15 7.41 8.04 0.0M
2023-01-24 7.43 7.79 7.11 7.77 0.0M
2023-01-23 7.40 8.14 7.40 7.43 0.0M
2023-01-20 7.86 7.86 7.21 7.77 0.0M
2023-01-19 7.90 7.97 7.48 7.56 0.0M
2023-01-18 7.97 7.97 7.58 7.87 0.0M
2023-01-17 7.81 8.20 7.45 7.97 0.0M
2023-01-16 7.45 7.82 7.08 7.81 0.0M
2023-01-13 7.70 7.70 7.45 7.45 0.0M
2023-01-12 8.00 8.00 7.44 7.84 0.0M
2023-01-11 7.86 7.86 7.15 7.83 0.0M
2023-01-10 7.31 7.65 6.95 7.51 0.0M
2023-01-09 6.86 7.35 6.65 7.31 0.0M
2023-01-06 7.01 7.01 6.71 7.00 0.0M
2023-01-05 7.55 7.55 7.01 7.01 0.0M
2023-01-04 7.27 7.89 7.27 7.27 0.0M
2023-01-03 7.68 7.68 7.64 7.64 0.0M
2023-01-02 8.05 8.05 7.35 7.35 0.0M