Art Nirman (ARTN)

ARTN
🏛️ India →
49.90
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
2025-09-26 48.96 49.98 48.96 49.90 0.0M
2025-09-25 49.98 49.98 48.00 48.00 0.0M
2025-09-24 47.88 50.90 47.88 49.00 0.0M
2025-09-23 51.00 51.90 49.06 49.09 0.0M
2025-09-22 49.17 50.00 49.16 50.00 0.0M
2025-09-19 48.00 50.40 48.00 50.40 0.0M
2025-09-18 49.20 49.20 48.00 48.00 0.0M
2025-09-17 49.06 50.20 49.06 49.33 0.0M
2025-09-16 49.70 50.65 49.10 50.20 0.0M
2025-09-15 47.77 50.70 47.77 50.67 0.0M
2025-09-12 48.74 50.00 48.74 48.74 0.0M
2025-09-11 50.50 50.94 48.22 48.74 0.0M
2025-09-10 49.75 49.75 47.90 49.51 0.0M
2025-09-09 51.80 51.80 48.23 49.75 0.0M
2025-09-08 48.62 51.80 48.62 50.40 0.0M
2025-09-05 51.00 52.00 51.00 51.00 0.0M
2025-09-04 47.93 49.80 47.60 49.73 0.0M
2025-09-03 47.50 48.24 47.50 47.93 0.0M
2025-09-02 49.95 50.00 48.00 48.64 0.0M
2025-09-01 48.00 49.00 48.00 49.00 0.0M
2025-08-29 49.20 50.00 48.02 48.04 0.0M
2025-08-28 48.80 49.00 48.00 48.00 0.0M
2025-08-26 49.90 49.90 47.95 47.97 0.0M
2025-08-25 49.23 50.75 47.20 50.00 0.0M
2025-08-22 49.23 49.23 47.00 49.23 0.0M
2025-08-21 50.49 50.49 48.62 48.99 0.0M
2025-08-20 50.37 52.00 47.85 50.96 0.0M
2025-08-19 51.59 51.59 49.10 50.37 0.0M
2025-08-18 49.74 51.63 47.11 51.63 0.0M
2025-08-14 50.98 51.80 47.10 49.50 0.0M
2025-08-13 50.95 50.95 49.40 49.40 0.0M
2025-08-12 52.00 52.00 49.40 52.00 0.0M
2025-08-11 54.15 54.15 51.80 52.00 0.0M
2025-08-08 54.58 56.00 54.35 54.35 0.0M
2025-08-07 54.10 55.98 54.10 55.98 0.0M
2025-08-06 54.21 57.28 54.21 55.00 0.0M
2025-08-05 56.43 56.43 56.00 56.00 0.0M
2025-08-04 56.50 56.50 54.00 56.43 0.0M
2025-08-01 56.58 56.58 56.58 56.58 0.0M
2025-07-31 56.70 56.70 54.16 56.58 0.0M
2025-07-30 54.50 56.90 54.00 56.70 0.0M
2025-07-29 56.50 56.50 54.00 55.32 0.0M
2025-07-28 54.72 57.00 53.73 54.00 0.0M
2025-07-25 58.00 59.00 55.50 56.13 0.0M
2025-07-24 57.10 58.40 57.10 58.40 0.0M
2025-07-23 57.75 59.85 56.80 59.85 0.0M
2025-07-22 59.96 60.80 55.58 59.45 0.0M
2025-07-21 58.00 61.50 58.00 58.50 0.0M
2025-07-18 57.78 60.37 57.50 60.28 0.0M
2025-07-17 57.11 60.00 57.06 57.50 0.0M
2025-07-16 60.85 60.85 57.05 59.07 0.0M
2025-07-15 62.00 62.00 57.05 58.00 0.0M
2025-07-14 60.95 60.95 59.45 59.60 0.0M
2025-07-11 56.06 60.35 56.06 58.52 0.0M
2025-07-10 58.69 59.39 56.00 57.50 0.0M
2025-07-09 57.00 58.70 57.00 58.69 0.0M
2025-07-08 59.30 59.30 55.25 58.65 0.0M
2025-07-07 60.00 60.00 55.99 56.53 0.0M
2025-07-04 58.10 59.00 58.00 58.94 0.0M
2025-07-03 58.00 60.00 58.00 58.11 0.0M
2025-07-02 59.90 59.90 58.00 58.00 0.0M
2025-07-01 60.78 60.78 58.25 59.90 0.0M
2025-06-30 59.00 61.25 59.00 60.78 0.0M
2025-06-27 61.07 63.40 59.15 61.95 0.0M
2025-06-26 57.35 61.60 57.35 61.07 0.0M
2025-06-25 60.30 60.30 58.00 58.86 0.0M
2025-06-24 62.40 63.48 59.30 60.30 0.0M
2025-06-23 60.90 63.49 57.90 62.39 0.0M
2025-06-20 55.14 60.95 55.14 60.95 0.0M
2025-06-19 58.05 58.05 58.05 58.05 0.0M
2025-06-18 61.11 61.11 61.11 61.11 0.0M
2025-06-17 66.95 66.95 64.33 64.33 0.0M
2025-06-16 66.21 72.50 66.00 67.72 0.8M
2025-06-13 55.99 64.60 53.12 60.81 0.0M
2025-06-12 58.44 58.45 55.50 55.99 0.0M
2025-06-11 56.66 58.99 56.66 57.80 0.0M
2025-06-10 59.44 60.90 57.36 57.82 0.0M
2025-06-09 70.00 70.99 56.43 58.73 0.2M
2025-06-06 50.53 62.58 50.53 62.58 0.1M
2025-06-05 50.10 52.90 50.10 52.15 0.0M
2025-06-04 50.19 52.64 49.17 51.65 0.0M
2025-06-03 51.20 51.39 50.06 50.19 0.0M
2025-06-02 48.65 50.79 47.70 50.66 0.0M
2025-05-30 47.94 49.49 47.75 48.64 0.0M
2025-05-29 47.85 48.00 47.03 47.94 0.0M
2025-05-28 47.30 47.99 46.23 47.86 0.0M
2025-05-27 45.00 47.85 45.00 46.99 0.0M
2025-05-26 45.68 46.65 45.00 45.33 0.0M
2025-05-23 46.34 46.78 45.63 46.55 0.0M
2025-05-22 45.50 46.75 44.67 46.34 0.0M
2025-05-21 46.20 46.20 44.25 45.58 0.0M
2025-05-20 44.74 46.40 43.66 44.62 0.0M
2025-05-19 44.81 44.81 44.41 44.59 0.0M
2025-05-16 43.98 44.73 42.80 44.12 0.0M
2025-05-15 42.69 44.19 42.23 43.98 0.0M
2025-05-14 44.93 44.93 42.40 42.68 0.0M
2025-05-13 44.00 44.00 41.85 42.24 0.0M
2025-05-12 41.32 44.15 41.32 42.96 0.0M
2025-05-09 42.30 47.00 40.25 41.31 0.0M
2025-05-08 44.50 44.95 44.50 44.58 0.0M
2025-05-07 39.68 44.67 39.68 43.74 0.0M
2025-05-06 44.99 45.00 43.72 44.09 0.0M
2025-05-05 43.68 45.60 43.68 45.53 0.0M
2025-05-02 46.69 46.69 40.00 43.68 0.0M
2025-04-30 46.52 46.52 44.31 44.32 0.0M
2025-04-29 47.57 47.57 44.62 45.87 0.0M
2025-04-28 46.82 46.82 45.62 46.45 0.0M
2025-04-25 45.96 46.35 44.36 46.22 0.0M
2025-04-24 45.27 46.41 45.00 45.97 0.0M
2025-04-23 46.79 46.79 44.56 44.66 0.0M
2025-04-22 46.99 46.99 44.06 44.52 0.0M
2025-04-21 46.77 46.77 43.53 44.57 0.0M
2025-04-17 44.80 46.30 43.95 45.85 0.0M
2025-04-16 45.99 46.49 43.50 43.95 0.0M
2025-04-15 45.44 47.47 44.00 44.80 0.0M
2025-04-11 42.31 45.27 42.31 44.39 0.0M
2025-04-09 44.29 44.29 43.00 43.99 0.0M
2025-04-08 43.07 44.79 42.00 43.51 0.0M
2025-04-07 44.10 44.75 41.75 43.92 0.0M
2025-04-04 43.11 46.85 43.11 44.03 0.0M
2025-04-03 44.27 46.14 43.01 45.27 0.0M
2025-04-02 42.77 47.00 42.77 44.27 0.0M
2025-04-01 45.05 45.05 43.01 45.02 0.0M
2025-03-28 44.25 44.49 43.00 43.00 0.0M
2025-03-27 46.00 46.00 43.60 43.82 0.0M
2025-03-26 45.17 46.74 43.01 45.13 0.0M
2025-03-25 44.01 46.08 43.89 45.17 0.0M
2025-03-24 46.72 46.72 43.51 43.89 0.0M
2025-03-21 43.11 44.88 43.11 44.78 0.0M
2025-03-20 43.00 46.69 42.51 43.11 0.0M
2025-03-19 43.60 45.74 43.60 44.70 0.0M
2025-03-18 44.45 44.45 42.80 43.64 0.0M
2025-03-17 46.78 47.45 44.44 44.44 0.0M
2025-03-13 45.50 47.25 45.50 46.78 0.0M
2025-03-12 47.00 49.00 47.00 47.50 0.0M
2025-03-11 47.70 47.70 44.50 47.25 0.0M
2025-03-10 47.99 47.99 44.55 46.00 0.0M
2025-03-07 46.00 48.80 45.35 46.15 0.0M
2025-03-06 45.00 48.50 45.00 46.54 0.0M
2025-03-05 45.50 46.25 44.52 46.25 0.0M
2025-03-04 44.22 45.55 42.40 44.10 0.0M
2025-03-03 42.79 44.00 41.79 44.00 0.0M
2025-02-28 41.17 42.71 41.17 42.58 0.0M
2025-02-27 43.04 46.95 43.04 43.33 0.0M
2025-02-25 46.94 49.00 45.30 45.31 0.0M
2025-02-24 45.99 47.13 45.10 46.94 0.0M
2025-02-21 46.00 48.24 45.55 46.22 0.0M
2025-02-20 48.91 48.91 45.12 47.95 0.0M
2025-02-19 48.58 48.87 45.00 46.59 0.0M
2025-02-18 49.00 49.00 46.55 46.55 0.0M
2025-02-17 48.28 50.60 47.30 49.00 0.0M
2025-02-14 49.70 49.70 47.50 48.28 0.0M
2025-02-13 50.50 51.00 49.00 49.78 0.0M
2025-02-12 50.20 50.20 48.72 50.01 0.0M
2025-02-11 52.90 52.90 48.69 49.21 0.0M
2025-02-10 52.49 52.49 50.00 51.26 0.0M
2025-02-07 53.40 53.40 49.00 50.26 0.0M
2025-02-06 51.80 51.80 49.59 50.90 0.0M
2025-02-05 49.65 49.65 49.50 49.54 0.0M
2025-02-04 49.55 51.00 49.50 49.54 0.0M
2025-02-03 51.05 51.05 49.50 49.50 0.0M
2025-02-01 49.29 51.98 49.29 50.05 0.0M
2025-01-31 51.59 51.59 49.40 50.30 0.0M
2025-01-30 49.01 51.90 49.01 51.59 0.0M
2025-01-29 52.90 52.90 50.00 50.05 0.0M
2025-01-28 49.60 50.46 49.00 50.45 0.0M
2025-01-27 50.55 53.58 49.52 50.46 0.0M
2025-01-24 51.00 52.70 51.00 51.03 0.0M
2025-01-23 53.90 53.90 51.00 51.70 0.0M
2025-01-22 51.70 51.70 51.00 51.50 0.0M
2025-01-21 52.00 52.10 51.00 52.00 0.0M
2025-01-20 51.00 53.00 51.00 52.00 0.0M
2025-01-17 52.10 52.10 50.50 51.30 0.0M
2025-01-16 55.00 55.00 52.00 52.00 0.0M
2025-01-15 54.00 54.00 51.01 52.48 0.0M
2025-01-14 52.00 52.56 50.50 51.58 0.0M
2025-01-13 53.49 53.49 52.00 52.70 0.0M
2025-01-10 54.20 55.50 52.50 53.49 0.0M
2025-01-09 54.01 55.85 54.01 54.20 0.0M
2025-01-08 56.50 56.50 53.00 54.01 0.0M
2025-01-07 55.99 55.99 54.00 55.03 0.0M
2025-01-06 57.00 57.00 55.00 55.99 0.0M
2025-01-03 56.50 57.00 56.50 57.00 0.0M
2025-01-02 56.50 57.38 56.10 56.79 0.0M
2025-01-01 58.24 58.24 54.35 55.45 0.0M