Aryan Share (ARYS)

ARYS
🏛️ India →
22.09
Última Actualización: 2025-09-25
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 24.77 24.77 24.77 24.77 0.0M
2024-12-30 23.60 24.65 23.60 24.65 0.0M
2024-12-27 23.18 24.22 23.18 23.49 0.0M
2024-12-26 23.12 24.16 23.07 23.07 0.0M
2024-12-24 25.42 25.42 23.01 23.01 0.0M
2024-12-23 24.22 24.22 24.21 24.21 0.0M
2024-12-20 26.70 26.70 24.22 24.22 0.0M
2024-12-19 26.74 26.74 25.42 25.49 0.0M
2024-12-18 25.48 26.75 25.48 26.75 0.0M
2024-12-17 26.82 26.82 25.48 25.48 0.0M
2024-12-16 25.60 26.88 25.60 26.82 0.0M
2024-12-13 26.90 26.90 25.60 25.60 0.0M
2024-12-12 25.26 26.90 25.10 26.90 0.0M
2024-12-11 25.25 26.50 25.25 26.42 0.0M
2024-12-10 24.10 25.25 24.10 25.25 0.0M
2024-12-09 22.97 24.05 22.97 24.05 0.0M
2024-12-06 25.24 25.24 22.90 22.91 0.0M
2024-12-05 24.06 24.06 24.00 24.04 0.0M
2024-12-04 25.78 25.78 25.26 25.26 0.0M
2024-12-03 26.58 26.58 26.58 26.58 0.0M
2024-12-02 27.99 27.99 27.97 27.97 0.0M
2024-11-29 27.99 27.99 27.99 27.99 0.0M
2024-11-28 27.99 27.99 27.99 27.99 0.0M
2024-11-27 27.99 28.00 27.99 28.00 0.0M
2024-11-26 29.34 29.34 28.00 28.00 0.0M
2024-11-25 28.00 28.00 27.95 27.95 0.0M
2024-11-22 28.26 29.67 28.00 28.00 0.0M
2024-11-21 28.27 28.27 28.26 28.26 0.0M
2024-11-19 26.93 28.27 25.59 28.27 0.0M
2024-11-18 26.93 26.93 26.93 26.93 0.0M
2024-11-14 24.37 25.65 24.37 25.65 0.0M
2024-11-13 25.65 28.35 25.65 25.65 0.0M
2024-11-12 28.00 28.00 27.00 27.00 0.0M
2024-11-11 27.45 27.45 26.08 27.45 0.0M
2024-11-08 27.45 27.45 27.45 27.45 0.0M
2024-11-07 27.45 27.45 27.45 27.45 0.0M
2024-11-06 26.92 26.92 26.92 26.92 0.0M
2024-11-05 26.40 26.40 26.40 26.40 0.0M
2024-11-04 25.88 25.89 25.88 25.89 0.0M
2024-10-31 26.41 26.41 25.39 25.39 0.0M
2024-10-30 25.90 25.90 25.90 25.90 0.0M
2024-10-29 26.55 26.55 25.90 25.90 0.0M
2024-10-28 26.42 26.42 26.42 26.42 0.0M
2024-10-25 27.50 27.50 26.95 26.95 0.0M
2024-10-24 27.50 27.50 27.50 27.50 0.0M
2024-10-23 27.98 27.98 27.50 27.50 0.0M
2024-10-22 27.98 27.98 27.98 27.98 0.0M
2024-10-21 28.56 28.56 27.44 27.44 0.0M
2024-10-18 27.98 28.00 27.90 28.00 0.0M
2024-10-17 27.98 27.98 27.98 27.98 0.0M
2024-10-16 26.91 27.98 26.90 27.98 0.0M
2024-10-15 27.44 27.44 27.02 27.44 0.0M
2024-10-14 27.44 27.44 27.44 27.44 0.0M
2024-10-11 27.60 27.60 27.44 27.44 0.0M
2024-10-10 27.98 27.98 27.43 27.44 0.0M
2024-10-09 27.98 27.98 27.98 27.98 0.0M
2024-10-08 27.98 27.98 27.98 27.98 0.0M
2024-10-07 28.85 28.85 27.99 27.99 0.0M
2024-10-04 28.85 28.85 28.29 28.29 0.0M
2024-10-03 29.16 29.16 28.86 28.86 0.0M
2024-10-01 29.76 29.76 29.17 29.17 0.0M
2024-09-30 30.00 30.50 29.76 29.76 0.0M
2024-09-27 28.41 29.76 28.41 29.76 0.0M
2024-09-26 27.00 28.35 27.00 28.35 0.0M
2024-09-25 26.35 27.66 26.35 27.00 0.0M
2024-09-24 25.10 26.35 25.10 26.35 0.0M
2024-09-23 26.14 26.14 25.10 25.10 0.0M
2024-09-20 26.46 26.50 25.14 25.14 0.0M
2024-09-19 26.46 26.46 26.46 26.46 0.0M
2024-09-18 29.30 29.30 27.85 27.85 0.0M
2024-09-17 30.25 30.30 29.31 29.31 0.0M
2024-09-16 31.00 31.00 28.60 30.85 0.0M
2024-09-13 29.00 30.45 29.00 30.10 0.0M
2024-09-12 30.62 30.62 29.00 29.00 0.0M
2024-09-11 28.50 29.19 28.50 29.17 0.0M
2024-09-10 27.29 27.80 27.29 27.80 0.0M
2024-09-09 26.47 28.50 26.47 26.48 0.0M
2024-09-06 27.86 27.86 27.86 27.86 0.0M
2024-09-05 26.54 26.54 26.54 26.54 0.0M
2024-09-04 22.89 25.28 22.89 25.28 0.1M
2024-09-03 24.09 24.09 24.09 24.09 0.0M
2024-09-02 27.93 27.93 25.35 25.35 0.0M
2024-08-30 26.68 26.68 26.68 26.68 0.0M
2024-08-29 25.41 25.41 25.41 25.41 0.0M
2024-08-28 24.20 24.20 24.20 24.20 0.0M
2024-08-27 22.00 22.00 22.00 22.00 0.0M
2024-08-26 21.75 21.75 20.00 20.00 0.0M
2024-08-23 19.96 19.96 19.40 19.79 0.0M
2024-08-22 20.10 20.10 19.50 19.98 0.0M
2024-08-21 19.10 19.80 18.30 18.30 0.0M
2024-08-20 20.50 20.50 19.03 19.03 0.0M
2024-08-19 20.00 20.50 19.99 20.50 0.0M
2024-08-16 20.24 20.24 19.77 20.00 0.0M
2024-08-14 18.55 18.55 18.35 18.55 0.0M
2024-08-13 16.02 16.87 15.19 16.87 0.2M
2024-08-12 16.87 16.90 16.87 16.87 0.0M
2024-08-09 20.82 20.82 18.74 18.74 0.0M
2024-08-08 20.79 20.84 20.20 20.82 0.0M
2024-08-07 18.90 21.95 18.90 18.95 0.0M
2024-08-06 22.35 22.35 20.40 20.40 0.0M
2024-08-05 20.30 21.31 20.30 21.31 0.0M
2024-08-02 20.48 20.48 19.47 20.30 0.0M
2024-08-01 21.56 21.56 20.49 20.49 0.0M
2024-07-31 22.00 22.00 21.56 21.56 0.0M
2024-07-30 20.90 22.00 20.90 22.00 0.0M
2024-07-29 22.00 22.00 22.00 22.00 0.0M
2024-07-26 22.00 22.00 22.00 22.00 0.0M
2024-07-25 22.00 22.00 22.00 22.00 0.0M
2024-07-24 21.00 21.00 20.25 21.00 0.0M
2024-07-23 20.71 21.73 20.71 21.00 0.0M
2024-07-22 21.79 21.79 20.71 20.71 0.0M
2024-07-19 22.80 22.80 21.66 21.79 0.0M
2024-07-18 20.65 22.80 20.65 22.80 0.0M
2024-07-16 21.73 21.73 21.65 21.73 0.0M
2024-07-15 20.70 20.88 20.70 20.70 0.0M
2024-07-12 20.90 20.90 19.86 19.89 0.0M
2024-07-11 23.00 23.00 20.90 20.90 0.0M
2024-07-10 21.25 22.04 21.25 22.00 0.0M
2024-07-09 21.00 21.00 21.00 21.00 0.0M
2024-07-08 19.96 20.45 19.96 20.01 0.0M
2024-07-05 19.96 19.96 19.96 19.96 0.0M
2024-07-04 19.15 20.00 19.01 19.01 0.0M
2024-07-02 19.05 21.05 19.05 19.05 0.0M
2024-07-01 21.10 21.73 20.05 20.05 0.0M
2024-06-28 21.10 21.10 21.10 21.10 0.0M
2024-06-27 21.10 21.10 21.10 21.10 0.0M
2024-06-26 21.10 21.10 21.10 21.10 0.0M
2024-06-25 20.10 21.10 20.10 20.10 0.0M
2024-06-24 19.85 20.84 19.85 20.10 0.0M
2024-06-21 18.96 20.87 18.96 19.85 0.0M
2024-06-20 19.95 19.95 19.95 19.95 0.0M
2024-06-19 19.95 19.95 19.95 19.95 0.0M
2024-06-18 19.95 19.95 19.34 19.95 0.0M
2024-06-14 19.00 19.00 19.00 19.00 0.0M
2024-06-13 20.00 20.00 20.00 20.00 0.0M
2024-06-12 20.03 20.04 20.00 20.00 0.0M
2024-06-11 21.03 21.03 20.03 20.03 0.0M
2024-06-10 20.03 20.03 20.03 20.03 0.0M
2024-06-07 20.09 20.09 19.09 19.09 0.0M
2024-06-06 21.14 21.14 20.09 20.09 0.0M
2024-06-05 23.01 23.01 21.14 21.14 0.0M
2024-06-04 22.92 22.92 22.25 22.25 0.0M
2024-06-03 22.92 22.92 22.92 22.92 0.0M
2024-05-31 22.94 22.94 22.37 22.37 0.0M
2024-05-30 22.94 22.94 22.94 22.94 0.0M
2024-05-29 22.94 24.00 22.94 22.94 0.0M
2024-05-28 20.85 22.94 20.85 22.94 0.0M
2024-05-27 21.85 21.85 21.85 21.85 0.0M
2024-05-24 23.00 23.00 23.00 23.00 0.0M
2024-05-23 22.99 23.00 22.99 23.00 0.0M
2024-05-22 23.00 23.00 23.00 23.00 0.0M
2024-05-21 22.32 23.00 21.65 23.00 0.0M
2024-05-18 22.32 22.32 22.32 22.32 0.0M
2024-05-17 19.24 21.26 19.24 21.26 0.0M
2024-05-16 20.25 20.25 20.25 20.25 0.0M
2024-05-14 20.25 20.25 20.25 20.25 0.0M
2024-05-13 20.25 20.25 20.25 20.25 0.0M
2024-05-10 19.31 19.31 19.30 19.31 0.0M
2024-05-08 20.31 20.31 20.31 20.31 0.0M
2024-05-07 20.31 20.31 20.31 20.31 0.0M
2024-05-06 21.37 21.37 21.37 21.37 0.0M
2024-05-03 22.49 22.49 22.49 22.49 0.0M
2024-05-02 22.49 22.49 22.49 22.49 0.0M
2024-04-30 22.49 22.49 22.49 22.49 0.0M
2024-04-29 22.57 22.57 22.49 22.49 0.0M
2024-04-26 21.50 21.50 21.50 21.50 0.0M
2024-04-25 20.48 20.48 20.48 20.48 0.0M
2024-04-19 20.48 20.48 20.48 20.48 0.0M
2024-04-18 20.48 20.48 20.48 20.48 0.0M
2024-04-16 20.48 20.48 20.48 20.48 0.0M
2024-04-10 20.48 20.48 20.48 20.48 0.0M
2024-04-09 20.48 20.48 20.48 20.48 0.0M
2024-04-08 20.48 20.48 20.48 20.48 0.0M
2024-04-05 20.48 20.48 20.48 20.48 0.0M
2024-04-04 20.51 20.51 20.50 20.50 0.0M
2024-04-03 20.52 20.52 20.52 20.52 0.0M
2024-04-02 20.52 20.52 20.52 20.52 0.0M
2024-04-01 20.52 20.52 20.52 20.52 0.0M
2024-03-28 20.52 20.52 20.52 20.52 0.0M
2024-03-27 20.50 20.52 20.50 20.52 0.0M
2024-03-26 17.70 19.55 17.70 19.55 0.0M
2024-03-22 19.60 19.60 18.62 18.62 0.0M
2024-03-21 19.60 19.60 19.60 19.60 0.0M
2024-03-20 19.60 19.60 19.60 19.60 0.0M
2024-03-18 19.01 19.60 19.01 19.60 0.0M
2024-03-15 20.16 20.16 20.00 20.00 0.0M
2024-03-14 19.20 19.20 17.38 19.20 0.0M
2024-03-13 19.24 19.24 18.29 18.29 0.0M
2024-03-12 19.24 19.24 19.24 19.24 0.0M
2024-03-11 20.26 20.26 20.25 20.25 0.0M
2024-03-07 19.31 20.27 19.31 20.27 0.0M
2024-03-06 19.31 19.31 19.31 19.31 0.0M
2024-03-05 19.31 20.32 19.31 19.31 0.0M
2024-03-04 20.25 20.32 20.25 20.32 0.0M
2024-03-01 23.49 23.49 21.27 21.27 0.0M
2024-02-29 22.47 22.47 22.38 22.38 0.0M
2024-02-28 22.47 22.47 22.47 22.47 0.0M
2024-02-26 22.50 22.50 21.40 21.40 0.0M
2024-02-23 22.50 22.50 22.50 22.50 0.0M
2024-02-22 22.50 22.50 22.50 22.50 0.0M
2024-02-21 22.50 22.50 22.50 22.50 0.0M
2024-02-20 24.39 24.39 22.50 22.50 0.0M
2024-02-19 22.68 23.23 22.68 23.23 0.0M
2024-02-16 21.62 22.70 21.62 22.68 0.0M
2024-02-14 21.62 21.62 21.62 21.62 0.0M
2024-02-13 21.62 21.62 21.62 21.62 0.0M
2024-02-12 22.19 22.19 21.62 21.62 0.0M
2024-02-09 22.90 22.90 22.75 22.75 0.0M
2024-02-08 22.90 22.90 22.90 22.90 0.0M
2024-02-07 22.95 22.95 22.90 22.90 0.0M
2024-02-06 22.95 22.95 21.86 22.95 0.0M
2024-02-05 23.01 23.01 21.86 21.86 0.0M
2024-02-02 23.60 23.60 23.01 23.01 0.0M
2024-02-01 24.92 24.92 23.68 23.68 0.0M
2024-01-31 23.74 24.92 23.74 24.92 0.0M
2024-01-30 23.74 23.74 22.60 23.74 0.0M
2024-01-29 22.61 23.74 22.61 23.74 0.0M
2024-01-25 22.61 24.50 22.61 22.61 0.0M
2024-01-24 23.80 23.80 23.80 23.80 0.0M
2024-01-23 23.88 23.88 23.88 23.88 0.0M
2024-01-20 23.88 23.88 23.88 23.88 0.0M
2024-01-19 21.63 23.89 21.63 23.88 0.0M
2024-01-18 22.79 22.79 22.76 22.76 0.0M
2024-01-17 23.97 23.97 22.78 22.78 0.0M
2024-01-16 24.00 24.00 23.97 23.97 0.0M
2024-01-15 24.06 24.06 24.06 24.06 0.0M
2024-01-12 24.06 24.06 24.06 24.06 0.0M
2024-01-11 24.08 24.08 24.06 24.06 0.0M
2024-01-10 24.12 24.12 23.56 24.09 0.0M
2024-01-09 23.00 23.10 22.99 22.99 0.0M
2024-01-08 22.34 22.34 21.23 22.00 0.0M
2024-01-05 22.34 22.34 22.34 22.34 0.0M
2024-01-04 23.25 23.25 22.79 22.79 0.0M
2024-01-03 23.41 23.41 23.25 23.25 0.0M
2024-01-01 22.51 22.96 22.51 22.96 0.0M