Artificial Electronics Intelligent Material (ARTF)

ARTF
🏛️ India →
156.84
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
2024-12-31 382.85 382.85 382.85 382.85 0.0M
2024-12-30 390.65 390.65 390.65 390.65 0.0M
2024-12-27 398.60 398.60 398.60 398.60 0.0M
2024-12-26 406.70 406.70 406.70 406.70 0.0M
2024-12-24 414.95 414.95 414.95 414.95 0.0M
2024-12-23 440.60 440.60 423.40 423.40 0.0M
2024-12-20 432.00 432.00 432.00 432.00 0.0M
2024-12-19 423.55 423.55 423.55 423.55 0.0M
2024-12-18 415.25 415.25 415.25 415.25 0.0M
2024-12-17 407.15 407.15 407.15 407.15 0.0M
2024-12-16 399.20 399.20 399.20 399.20 0.0M
2024-12-13 376.10 391.40 376.10 391.40 0.0M
2024-12-12 383.75 383.75 383.75 383.75 0.0M
2024-12-11 376.25 376.25 376.25 376.25 0.0M
2024-12-10 368.90 368.90 368.90 368.90 0.0M
2024-12-09 361.70 361.70 361.70 361.70 0.0M
2024-12-06 354.65 354.65 354.65 354.65 0.0M
2024-12-05 337.80 337.80 337.80 337.80 0.0M
2024-12-04 321.75 321.75 321.75 321.75 0.0M
2024-12-03 306.45 306.45 306.45 306.45 0.0M
2024-12-02 291.90 291.90 277.35 291.90 0.0M
2024-11-29 291.90 291.90 291.90 291.90 0.0M
2024-11-28 291.90 291.90 291.90 291.90 0.0M
2024-11-27 291.90 291.90 291.90 291.90 0.0M
2024-11-26 291.90 291.90 291.90 291.90 0.0M
2024-11-25 291.90 291.90 291.90 291.90 0.0M
2024-11-22 291.90 291.90 291.90 291.90 0.0M
2024-11-21 291.90 291.90 291.90 291.90 0.0M
2024-11-19 291.90 291.90 291.90 291.90 0.0M
2024-11-18 291.90 291.90 291.90 291.90 0.0M
2024-11-14 291.90 291.90 291.90 291.90 0.0M
2024-11-13 286.70 291.90 286.70 291.90 0.0M
2024-11-12 291.90 291.90 291.90 291.90 0.0M
2024-11-11 291.90 291.90 291.90 291.90 0.0M
2024-11-08 291.90 291.90 291.90 291.90 0.0M
2024-11-07 291.90 291.90 291.90 291.90 0.0M
2024-11-06 291.90 291.90 291.90 291.90 0.0M
2024-11-05 291.90 291.90 291.90 291.90 0.0M
2024-11-04 291.90 291.90 291.90 291.90 0.0M
2024-10-31 291.90 291.90 291.90 291.90 0.0M
2024-10-30 291.80 291.80 291.80 291.80 0.0M
2024-10-29 291.90 291.90 286.10 286.10 0.0M
2024-10-28 291.90 291.90 291.90 291.90 0.0M
2024-10-25 291.90 291.90 291.90 291.90 0.0M
2024-10-24 291.90 291.90 291.90 291.90 0.0M
2024-10-23 290.50 291.90 290.50 291.90 0.0M
2024-10-22 287.75 287.75 287.75 287.75 0.0M
2024-10-21 282.15 282.15 282.15 282.15 0.0M
2024-10-18 276.65 276.65 276.65 276.65 0.0M
2024-10-17 271.25 271.25 271.25 271.25 0.0M
2024-10-16 265.95 265.95 265.95 265.95 0.0M
2024-10-15 260.75 260.75 260.75 260.75 0.0M
2024-10-14 255.65 255.65 255.65 255.65 0.0M
2024-10-11 250.65 250.65 250.65 250.65 0.0M
2024-10-10 245.75 245.75 245.75 245.75 0.0M
2024-10-09 240.95 240.95 240.95 240.95 0.0M
2024-10-08 236.25 236.25 236.25 236.25 0.0M
2024-10-07 231.65 231.65 231.65 231.65 0.0M
2024-10-04 227.15 227.15 227.15 227.15 0.0M
2024-10-03 222.70 222.70 222.70 222.70 0.0M
2024-10-01 218.35 218.35 218.35 218.35 0.0M
2024-09-30 214.10 214.10 214.10 214.10 0.0M
2024-09-27 209.95 209.95 209.95 209.95 0.0M
2024-09-26 205.85 205.85 205.85 205.85 0.0M
2024-09-25 201.85 201.85 201.85 201.85 0.0M
2024-09-24 197.90 197.90 197.90 197.90 0.0M
2024-09-23 194.05 194.05 194.05 194.05 0.0M
2024-09-20 190.25 190.25 190.25 190.25 0.0M
2024-09-19 186.55 186.55 186.55 186.55 0.0M
2024-09-18 182.90 182.90 182.90 182.90 0.0M
2024-09-17 179.35 179.35 179.35 179.35 0.0M
2024-09-16 175.85 175.85 175.85 175.85 0.0M
2024-09-13 172.45 172.45 172.45 172.45 0.0M
2024-09-12 169.10 169.10 169.10 169.10 0.0M
2024-09-11 165.80 165.80 165.80 165.80 0.0M
2024-09-10 162.55 162.55 162.55 162.55 0.0M
2024-09-09 159.40 159.40 159.40 159.40 0.0M
2024-09-06 156.30 156.30 156.30 156.30 0.0M
2024-09-05 153.25 153.25 153.25 153.25 0.0M
2024-09-04 150.25 150.25 150.25 150.25 0.0M
2024-09-03 147.35 147.35 147.35 147.35 0.0M
2024-09-02 144.50 144.50 144.50 144.50 0.0M
2024-08-30 141.70 141.70 141.70 141.70 0.0M
2024-08-29 138.93 138.93 138.93 138.93 0.0M
2024-08-28 136.21 136.21 136.21 136.21 0.0M
2024-08-27 133.54 133.54 133.54 133.54 0.0M
2024-08-26 130.93 130.93 130.93 130.93 0.0M
2024-08-23 128.37 128.37 128.37 128.37 0.0M
2024-08-22 125.86 125.86 125.86 125.86 0.0M
2024-08-21 123.40 123.40 123.40 123.40 0.0M
2024-08-20 120.99 120.99 120.99 120.99 0.0M
2024-08-19 118.62 118.62 118.62 118.62 0.0M
2024-08-16 116.30 116.30 116.30 116.30 0.0M
2024-08-14 114.02 114.02 114.02 114.02 0.0M
2024-08-13 111.79 111.79 111.79 111.79 0.0M
2024-08-12 109.60 109.60 109.60 109.60 0.0M
2024-08-09 107.46 107.46 107.46 107.46 0.0M
2024-08-08 105.36 105.36 105.36 105.36 0.0M
2024-08-07 103.30 103.30 103.30 103.30 0.0M
2024-08-06 101.28 101.28 101.28 101.28 0.0M
2024-08-05 99.30 99.30 99.30 99.30 0.0M
2024-08-02 97.36 97.36 97.36 97.36 0.0M
2024-08-01 95.46 95.46 95.46 95.46 0.0M
2024-07-31 93.59 93.59 93.59 93.59 0.0M
2024-07-30 91.76 91.76 91.76 91.76 0.0M
2024-07-29 89.97 89.97 89.97 89.97 0.0M
2024-07-26 88.21 88.21 88.21 88.21 0.0M
2024-07-25 86.49 86.49 86.49 86.49 0.0M
2024-07-24 84.80 84.80 84.80 84.80 0.0M
2024-07-23 83.14 83.14 83.14 83.14 0.0M
2024-07-22 81.51 81.51 81.51 81.51 0.0M
2024-07-19 79.92 79.92 79.92 79.92 0.0M
2024-07-18 78.36 78.36 78.36 78.36 0.0M
2024-07-16 76.83 76.83 76.83 76.83 0.0M
2024-07-15 75.33 75.33 75.33 75.33 0.0M
2024-07-12 73.86 73.86 73.86 73.86 0.0M
2024-07-11 72.42 72.42 72.42 72.42 0.0M
2024-07-10 71.00 71.00 71.00 71.00 0.0M
2024-07-09 69.61 69.61 69.61 69.61 0.0M
2024-07-08 68.25 68.25 68.25 68.25 0.0M
2024-07-05 66.92 66.92 66.92 66.92 0.0M
2024-07-04 65.61 65.61 65.61 65.61 0.0M
2024-07-03 64.33 64.33 64.33 64.33 0.0M
2024-07-02 63.07 63.07 63.07 63.07 0.0M
2024-07-01 61.84 61.84 61.84 61.84 0.0M
2024-06-28 60.63 60.63 60.63 60.63 0.0M
2024-06-27 59.45 59.45 59.45 59.45 0.0M
2024-06-26 58.29 58.29 58.29 58.29 0.0M
2024-06-25 57.15 57.15 57.15 57.15 0.0M
2024-06-24 56.03 56.03 56.03 56.03 0.0M
2024-06-21 54.94 54.94 54.94 54.94 0.0M
2024-06-20 53.87 53.87 53.87 53.87 0.0M
2024-06-19 52.82 52.82 52.82 52.82 0.0M
2024-06-18 51.79 51.79 51.79 51.79 0.0M
2024-06-14 50.78 50.78 50.78 50.78 0.0M
2024-06-13 49.79 49.79 49.79 49.79 0.0M
2024-06-12 48.82 48.82 48.82 48.82 0.0M
2024-06-11 47.87 47.87 47.87 47.87 0.0M
2024-06-10 46.94 46.94 46.94 46.94 0.0M
2024-06-07 46.02 46.02 46.02 46.02 0.0M
2024-06-06 45.12 45.12 45.12 45.12 0.0M
2024-06-05 44.24 44.24 44.24 44.24 0.0M
2024-06-04 43.38 43.38 43.38 43.38 0.0M
2024-06-03 42.53 42.53 42.53 42.53 0.0M
2024-05-31 41.70 41.70 41.70 41.70 0.0M
2024-05-30 40.89 40.89 40.89 40.89 0.0M
2024-05-29 40.09 40.09 40.09 40.09 0.0M
2024-05-28 39.31 39.31 39.31 39.31 0.0M
2024-05-27 38.54 38.54 38.54 38.54 0.0M
2024-05-24 37.79 37.79 37.79 37.79 0.0M
2024-05-23 37.05 37.05 37.05 37.05 0.0M
2024-05-22 36.33 36.33 36.33 36.33 0.0M
2024-05-21 35.62 35.62 35.62 35.62 0.0M
2024-05-18 34.93 34.93 34.93 34.93 0.0M
2024-05-17 34.25 34.25 34.25 34.25 0.0M
2024-05-15 33.58 33.58 33.58 33.58 0.0M
2024-05-14 32.93 32.93 32.93 32.93 0.0M
2024-05-13 32.29 32.29 32.29 32.29 0.0M
2024-05-10 31.66 31.66 31.66 31.66 0.0M
2024-05-09 31.04 31.04 31.04 31.04 0.0M
2024-05-08 30.44 30.44 30.44 30.44 0.0M
2024-05-07 29.85 29.85 29.85 29.85 0.0M
2024-05-06 29.27 29.27 29.27 29.27 0.0M
2024-05-03 28.70 28.70 28.70 28.70 0.0M
2024-05-02 28.14 28.14 28.14 28.14 0.0M
2024-04-30 27.59 27.59 27.59 27.59 0.0M
2024-04-29 27.05 27.05 27.05 27.05 0.0M
2024-04-26 26.52 26.52 26.52 26.52 0.0M
2024-04-24 26.00 26.00 26.00 26.00 0.0M
2024-04-23 25.57 25.57 25.57 25.57 0.0M
2024-04-22 25.07 25.07 25.07 25.07 0.0M
2024-04-19 24.58 24.58 24.58 24.58 0.0M
2024-04-18 24.10 24.10 24.10 24.10 0.0M
2024-04-16 23.63 23.63 23.63 23.63 0.0M
2024-04-10 23.17 23.17 23.17 23.17 0.0M
2024-04-08 22.72 22.72 22.72 22.72 0.0M
2024-04-05 22.28 22.28 22.28 22.28 0.0M
2024-04-03 21.85 21.85 21.85 21.85 0.0M
2024-04-02 21.43 21.43 21.43 21.43 0.0M
2024-04-01 21.01 21.01 21.01 21.01 0.0M
2024-03-28 20.60 20.60 20.60 20.60 0.0M
2024-03-26 20.20 20.20 20.20 20.20 0.0M
2024-03-21 19.81 19.81 19.81 19.81 0.0M
2024-03-20 19.43 19.43 19.43 19.43 0.0M
2024-03-19 19.05 19.05 19.05 19.05 0.0M
2024-03-18 18.68 18.68 18.68 18.68 0.0M
2024-03-15 18.32 18.32 18.32 18.32 0.0M
2024-03-14 17.97 17.97 17.97 17.97 0.0M
2024-03-13 17.62 17.62 17.62 17.62 0.0M
2024-03-11 17.28 17.28 17.28 17.28 0.0M
2024-03-06 16.95 16.95 16.95 16.95 0.0M
2024-03-05 16.62 16.62 16.62 16.62 0.0M
2024-03-04 16.30 16.30 16.30 16.30 0.0M
2024-03-01 15.99 15.99 15.99 15.99 0.0M
2024-02-27 15.68 15.68 15.68 15.68 0.0M
2024-02-26 15.38 15.38 15.38 15.38 0.0M
2024-02-22 15.08 15.08 15.08 15.08 0.0M
2024-02-21 14.79 14.79 14.79 14.79 0.0M
2024-02-20 14.09 14.09 14.09 14.09 0.0M
2024-02-19 13.42 13.42 13.42 13.42 0.0M
2024-02-15 12.79 12.79 12.79 12.79 0.0M
2024-02-14 12.19 12.19 12.19 12.19 0.0M
2024-02-13 11.61 11.61 11.61 11.61 0.0M
2024-02-12 11.06 11.06 11.06 11.06 0.0M
2024-02-09 10.54 10.54 10.54 10.54 0.0M
2024-02-07 10.04 10.04 10.04 10.04 0.0M
2024-02-06 9.57 9.57 9.57 9.57 0.0M
2024-02-01 9.12 9.12 9.12 9.12 0.0M
2024-01-31 8.69 8.69 8.69 8.69 0.0M
2024-01-30 8.28 8.28 8.28 8.28 0.0M
2024-01-29 7.89 7.89 7.89 7.89 0.0M
2024-01-24 7.52 7.52 7.52 7.52 0.0M
2024-01-23 7.17 7.17 7.17 7.17 0.0M
2024-01-20 6.83 6.83 6.83 6.83 0.0M
2024-01-19 6.51 6.51 6.51 6.51 0.0M
2024-01-17 6.20 6.20 6.20 6.20 0.0M
2024-01-15 5.91 5.91 5.91 5.91 0.0M