Avadh Sugar Energy (AVAD)

AVAD
🏛️ India →
430.40
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 432.00 432.00 432.00 432.00 0.0K
09:15 432.00 432.00 428.70 428.70 0.0K
09:16 428.50 428.50 427.25 427.25 0.1K
09:20 426.45 426.45 426.45 426.45 0.0K
09:21 428.95 428.95 428.95 428.95 0.2K
09:22 429.95 429.95 429.95 429.95 0.2K
09:23 428.95 428.95 428.95 428.95 0.0K
09:24 429.50 429.50 428.90 428.90 0.0K
09:25 428.40 428.40 428.40 428.40 0.0K
09:26 429.10 429.10 429.10 429.10 0.0K
09:27 428.25 428.25 428.25 428.25 0.0K
09:30 429.10 429.50 429.10 429.50 0.0K
09:31 429.40 429.40 429.40 429.40 0.0K
09:33 429.20 429.20 429.20 429.20 0.0K
09:37 429.00 429.00 429.00 429.00 0.0K
09:39 428.55 429.85 428.55 429.85 0.1K
09:43 429.85 429.85 429.85 429.85 0.0K
09:46 430.00 430.00 430.00 430.00 0.2K
09:48 431.00 431.00 431.00 431.00 0.0K
09:49 430.95 430.95 430.95 430.95 0.0K
09:52 431.00 431.00 431.00 431.00 0.0K
09:53 431.05 431.05 431.05 431.05 0.0K
09:54 432.15 432.15 432.15 432.15 0.0K
09:55 432.05 432.05 432.05 432.05 0.0K
09:56 432.15 433.45 432.15 433.45 0.1K
09:57 432.95 432.95 432.95 432.95 0.0K
09:59 433.00 433.00 433.00 433.00 0.0K
10:00 433.00 433.00 432.95 432.95 0.1K
10:01 432.90 432.90 432.90 432.90 0.0K
10:03 433.00 433.00 433.00 433.00 0.1K
10:07 432.00 432.00 431.00 431.00 0.2K
10:10 431.95 431.95 431.95 431.95 0.1K
10:11 430.65 430.65 430.65 430.65 0.1K
10:12 430.65 430.65 430.65 430.65 0.0K
10:13 429.85 429.85 429.85 429.85 0.1K
10:14 429.85 431.50 429.85 431.50 0.3K
10:18 431.20 431.20 431.20 431.20 0.0K
10:20 431.20 431.20 431.20 431.20 0.0K
10:22 430.95 430.95 430.95 430.95 0.0K
10:24 431.80 431.80 431.80 431.80 0.0K
10:25 431.85 431.85 431.85 431.85 0.0K
10:26 431.85 431.85 431.85 431.85 0.0K
10:32 430.80 430.80 430.80 430.80 0.0K
10:34 430.95 431.80 430.95 431.80 0.1K
10:55 431.00 431.00 430.60 430.60 0.1K
10:56 431.25 431.25 431.25 431.25 0.0K
11:00 431.40 431.40 431.25 431.25 0.1K
11:05 431.20 431.20 430.00 430.00 0.1K
11:06 429.00 429.00 429.00 429.00 0.3K
11:07 430.45 430.45 430.45 430.45 0.0K
11:14 430.65 430.65 430.65 430.65 0.0K
11:20 430.95 430.95 430.95 430.95 0.1K
11:21 431.45 431.45 431.45 431.45 0.2K
11:31 430.80 431.45 430.80 431.45 0.2K
11:34 430.50 430.50 430.50 430.50 0.0K
11:37 432.00 432.00 432.00 432.00 1.0K
11:40 432.00 432.00 432.00 432.00 0.0K
11:42 433.00 433.00 432.10 432.10 0.1K
11:43 432.95 433.00 432.95 433.00 0.0K
11:44 432.00 432.00 432.00 432.00 0.1K
11:50 431.60 431.60 431.60 431.60 0.0K
11:53 431.60 431.60 431.60 431.60 0.1K
11:56 431.75 431.75 431.75 431.75 0.0K
11:57 431.75 431.75 431.75 431.75 0.0K
11:59 431.75 431.75 431.75 431.75 0.0K
12:00 431.60 433.00 431.60 432.95 0.2K
12:02 432.15 432.15 432.15 432.15 0.0K
12:05 432.15 432.15 432.15 432.15 0.0K
12:10 432.90 432.90 432.15 432.15 0.0K
12:14 432.10 432.10 432.10 432.10 0.0K
12:17 431.40 431.40 431.40 431.40 0.0K
12:23 431.45 431.45 431.45 431.45 0.0K
12:26 431.45 431.45 431.45 431.45 0.0K
12:35 431.45 431.45 430.10 430.10 0.0K
12:37 430.35 430.35 430.35 430.35 0.0K
12:46 431.60 431.60 431.60 431.60 0.0K
12:59 431.85 431.85 431.85 431.85 0.0K
13:04 431.85 431.85 431.85 431.85 0.0K
13:05 431.05 431.05 431.05 431.05 0.0K
13:11 431.90 431.90 431.90 431.90 0.0K
13:13 431.05 431.05 431.05 431.05 0.1K
13:17 430.55 431.00 430.55 431.00 0.3K
13:19 431.50 431.50 431.50 431.50 0.3K
13:20 431.35 431.35 431.35 431.35 0.0K
13:21 431.00 431.00 431.00 431.00 0.3K
13:28 431.00 431.00 431.00 431.00 0.0K
13:29 431.00 431.00 431.00 431.00 0.2K
13:30 431.25 431.35 430.80 431.35 0.0K
13:35 431.30 431.30 431.30 431.30 0.0K
13:36 431.30 431.35 431.30 431.35 0.1K
13:37 432.00 432.00 432.00 432.00 0.4K
13:38 432.00 432.00 432.00 432.00 0.0K
13:43 432.00 432.00 432.00 432.00 0.0K
13:45 432.50 432.50 432.50 432.50 0.0K
13:47 433.00 433.00 433.00 433.00 0.5K
13:52 433.00 433.00 433.00 433.00 0.2K
14:04 432.95 432.95 432.95 432.95 0.0K
14:05 432.95 432.95 432.95 432.95 0.0K
14:10 432.10 432.10 432.10 432.10 0.0K
14:13 432.25 432.25 432.25 432.25 0.1K
14:29 432.20 432.20 432.20 432.20 0.0K
14:32 432.00 432.00 432.00 432.00 0.2K
14:33 432.00 432.00 432.00 432.00 0.1K
14:35 432.00 432.00 432.00 432.00 0.0K
14:42 432.00 432.00 432.00 432.00 0.0K
14:59 432.85 433.00 432.85 433.00 0.4K
15:03 432.25 432.25 432.25 432.25 0.0K
15:04 432.10 432.10 432.10 432.10 0.0K
15:11 432.15 432.15 432.15 432.15 0.1K
15:13 432.35 432.35 432.30 432.30 0.0K
15:14 433.00 433.00 433.00 433.00 0.0K
15:15 433.00 433.00 433.00 433.00 0.0K
15:18 433.00 433.00 432.55 432.55 0.1K
15:19 433.00 433.00 433.00 433.00 0.0K
15:20 433.00 433.00 432.25 433.00 0.2K
15:21 433.00 433.00 433.00 433.00 0.0K
15:22 432.30 432.95 432.30 432.95 0.0K
15:23 432.95 432.95 432.95 432.95 0.2K
15:24 432.95 432.95 432.95 432.95 0.0K
15:26 432.95 432.95 432.95 432.95 0.5K
15:27 433.00 433.00 432.95 432.95 0.5K
15:28 433.00 433.00 433.00 433.00 0.4K
15:29 432.95 433.00 432.90 432.90 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 431.90 440.00 426.80 430.40 0.0M
2025-10-03 432.00 433.45 426.45 432.90 0.0M
2025-10-01 422.35 427.35 421.65 426.50 0.0M
2025-09-30 425.55 426.60 417.95 419.60 0.0M
2025-09-29 425.85 429.90 421.15 423.70 0.0M
2025-09-26 427.00 436.15 420.50 425.85 0.0M
2025-09-25 428.50 434.00 427.00 429.70 0.0M
2025-09-24 443.15 455.00 426.15 432.10 0.0M
2025-09-23 441.20 446.80 440.60 443.15 0.0M
2025-09-22 446.55 449.05 440.75 442.70 0.0M
2025-09-19 448.35 448.35 442.00 444.35 0.0M
2025-09-18 448.45 461.45 443.00 448.35 0.0M
2025-09-17 444.05 453.95 443.80 448.45 0.0M
2025-09-16 443.00 447.40 442.00 444.05 0.0M
2025-09-15 445.65 453.90 442.05 443.95 0.0M
2025-09-12 440.70 454.65 440.70 445.65 0.0M
2025-09-11 438.70 448.80 438.70 441.50 0.0M
2025-09-10 434.20 444.40 433.55 442.60 0.0M
2025-09-09 444.40 446.60 434.10 436.15 0.0M
2025-09-08 456.65 456.65 442.65 444.40 0.0M
2025-09-05 455.00 458.20 450.00 454.10 0.0M
2025-09-04 460.35 465.00 450.15 453.25 0.0M
2025-09-03 447.00 463.40 444.00 456.15 0.1M
2025-09-02 443.95 467.90 440.35 444.75 0.5M
2025-09-01 412.00 424.00 412.00 421.95 0.0M
2025-08-29 427.50 431.95 409.35 411.35 0.0M
2025-08-28 422.20 428.40 418.30 426.55 0.0M
2025-08-26 432.85 434.20 422.00 424.30 0.0M
2025-08-25 438.40 444.15 431.20 432.85 0.0M
2025-08-22 454.90 454.90 440.35 442.85 0.0M
2025-08-21 460.00 463.00 452.10 455.40 0.0M
2025-08-20 442.45 454.05 441.00 452.45 0.0M
2025-08-19 439.00 445.50 433.20 442.45 0.0M
2025-08-18 430.00 436.00 428.05 433.45 0.0M
2025-08-14 432.00 433.45 426.30 428.20 0.0M
2025-08-13 427.00 436.50 425.05 434.50 0.0M
2025-08-12 430.00 436.05 429.00 430.80 0.0M
2025-08-11 433.55 440.50 428.95 430.55 0.0M
2025-08-08 434.10 444.00 431.00 435.45 0.0M
2025-08-07 431.75 434.90 422.70 434.10 0.0M
2025-08-06 440.00 441.95 426.50 430.35 0.0M
2025-08-05 445.10 447.00 437.65 440.35 0.0M
2025-08-04 460.00 460.75 438.10 447.75 0.1M
2025-08-01 451.05 469.80 451.05 462.10 0.0M
2025-07-31 462.20 465.70 455.60 462.20 0.0M
2025-07-30 471.70 471.70 462.50 464.50 0.0M
2025-07-29 452.00 469.00 449.95 467.05 0.0M
2025-07-28 465.00 465.00 452.00 453.80 0.0M
2025-07-25 467.95 467.95 459.05 464.35 0.0M
2025-07-24 471.00 477.45 466.45 468.80 0.0M
2025-07-23 482.20 482.20 468.00 471.00 0.1M
2025-07-22 488.00 492.00 477.70 480.25 0.0M
2025-07-21 490.00 491.95 483.00 486.00 0.0M
2025-07-18 495.25 498.95 488.00 490.60 0.0M
2025-07-17 497.10 503.00 494.00 495.25 0.1M
2025-07-16 502.95 504.50 497.00 499.55 0.1M
2025-07-15 506.95 511.95 501.55 509.90 0.1M
2025-07-14 506.00 507.55 498.20 504.60 0.0M
2025-07-11 496.40 507.50 495.00 502.05 0.0M
2025-07-10 503.90 504.50 495.00 496.40 0.1M
2025-07-09 505.40 509.70 497.85 501.50 0.1M
2025-07-08 501.00 508.00 497.45 503.70 0.1M
2025-07-07 498.35 514.90 494.45 504.65 0.1M
2025-07-04 489.80 499.00 486.55 498.35 0.0M
2025-07-03 492.65 496.00 483.40 487.85 0.0M
2025-07-02 494.40 497.70 485.75 490.55 0.1M
2025-07-01 500.10 507.70 488.45 492.10 0.1M
2025-06-30 505.00 508.65 497.70 500.20 0.0M
2025-06-27 507.05 514.00 500.20 503.25 0.0M
2025-06-26 511.00 515.50 504.30 505.70 0.0M
2025-06-25 501.50 513.10 501.50 510.50 0.0M
2025-06-24 504.00 506.70 498.10 500.80 0.0M
2025-06-23 488.05 499.00 480.10 495.20 0.0M
2025-06-20 483.65 496.90 482.30 490.75 0.0M
2025-06-19 500.10 505.00 480.95 487.10 0.0M
2025-06-18 508.70 510.95 497.50 499.60 0.1M
2025-06-17 519.70 524.00 505.20 506.30 0.0M
2025-06-16 532.00 535.65 515.10 519.70 0.1M
2025-06-13 530.00 535.80 520.00 530.20 0.0M
2025-06-12 546.80 553.10 533.90 539.00 0.0M
2025-06-11 546.20 558.50 541.60 550.30 0.1M
2025-06-10 549.00 559.00 540.00 545.25 0.1M
2025-06-09 552.40 564.80 545.00 547.00 0.1M
2025-06-06 549.00 554.75 543.95 549.50 0.0M
2025-06-05 545.00 559.40 544.75 547.90 0.0M
2025-06-04 547.00 551.70 542.00 547.00 0.0M
2025-06-03 547.80 548.00 541.25 545.15 0.0M
2025-06-02 530.00 554.50 530.00 545.70 0.1M
2025-05-30 543.50 543.50 528.30 532.80 0.0M
2025-05-29 548.00 551.95 541.00 543.50 0.0M
2025-05-28 532.50 547.00 532.50 544.50 0.1M
2025-05-27 540.00 543.00 529.60 531.50 0.0M
2025-05-26 566.25 573.95 536.45 538.25 0.1M
2025-05-23 565.00 568.45 560.00 565.25 0.0M
2025-05-22 563.65 570.80 558.10 564.05 0.0M
2025-05-21 560.40 573.85 558.80 566.05 0.0M
2025-05-20 571.90 576.10 562.05 564.95 0.0M
2025-05-19 567.50 584.25 561.00 570.50 0.1M
2025-05-16 575.00 576.00 565.00 566.45 0.0M
2025-05-15 570.05 582.00 567.05 571.60 0.1M
2025-05-14 562.90 576.00 560.00 567.05 0.1M
2025-05-13 559.95 574.40 550.00 557.85 0.1M
2025-05-12 541.00 563.80 538.70 554.45 0.2M
2025-05-09 509.00 529.00 503.00 524.10 0.1M
2025-05-08 546.10 554.00 517.35 522.90 0.0M
2025-05-07 511.00 549.95 510.60 545.75 0.0M
2025-05-06 557.20 566.00 539.80 543.10 0.0M
2025-05-05 540.00 582.00 536.00 561.50 0.1M
2025-05-02 553.05 562.95 542.05 543.45 0.1M
2025-04-30 570.50 571.80 547.00 553.05 0.1M
2025-04-29 562.00 580.90 562.00 570.65 0.1M
2025-04-28 541.65 568.00 540.25 565.35 0.1M
2025-04-25 568.25 568.25 538.60 549.90 0.1M
2025-04-24 556.80 576.50 556.80 565.85 0.1M
2025-04-23 565.20 572.00 542.30 562.30 0.1M
2025-04-22 522.00 567.90 514.50 560.60 0.2M
2025-04-21 505.00 525.00 499.10 519.70 0.1M
2025-04-17 475.00 508.90 475.00 499.10 0.1M
2025-04-16 470.50 495.50 464.00 489.70 0.2M
2025-04-15 444.80 492.00 440.00 478.55 0.3M
2025-04-11 420.10 428.00 418.50 425.65 0.0M
2025-04-09 418.80 422.45 410.00 416.80 0.0M
2025-04-08 441.20 441.20 406.00 417.50 0.1M
2025-04-07 416.00 416.00 396.85 408.55 0.1M
2025-04-04 460.50 460.95 424.15 434.55 0.1M
2025-04-03 462.15 468.00 453.55 462.60 0.0M
2025-04-02 462.00 472.20 450.10 463.60 0.0M
2025-04-01 451.65 473.95 447.00 461.50 0.1M
2025-03-28 456.00 458.60 448.05 448.65 0.0M
2025-03-27 433.00 457.30 433.00 451.75 0.1M
2025-03-26 454.00 462.65 433.20 439.30 0.1M
2025-03-25 453.60 458.10 444.00 452.85 0.1M
2025-03-24 451.00 465.00 447.10 451.35 0.1M
2025-03-21 427.00 456.30 425.50 446.50 0.2M
2025-03-20 439.70 442.75 425.00 427.55 0.1M
2025-03-19 422.35 440.00 422.35 434.20 0.2M
2025-03-18 393.55 430.00 393.55 420.50 0.2M
2025-03-17 394.40 398.10 388.05 391.85 0.1M
2025-03-13 399.45 401.20 387.85 390.50 0.1M
2025-03-12 381.80 398.00 381.80 393.55 0.1M
2025-03-11 380.10 392.00 379.50 380.95 0.1M
2025-03-10 405.80 408.30 390.80 391.70 0.0M
2025-03-07 392.45 406.50 391.40 401.90 0.1M
2025-03-06 390.00 403.00 390.00 391.15 0.0M
2025-03-05 380.95 404.70 380.95 389.40 0.1M
2025-03-04 369.65 392.00 358.75 380.55 0.2M
2025-03-03 377.75 380.05 354.40 367.80 0.1M
2025-02-28 387.75 390.40 369.05 373.75 0.1M
2025-02-27 401.80 402.25 386.85 389.85 0.0M
2025-02-25 408.40 417.95 397.90 400.60 0.0M
2025-02-24 415.05 419.80 410.05 413.80 0.0M
2025-02-21 431.00 445.90 421.15 424.35 0.1M
2025-02-20 426.00 437.50 421.15 430.65 0.1M
2025-02-19 416.70 433.90 414.60 429.60 0.1M
2025-02-18 403.30 424.00 396.00 416.70 0.1M
2025-02-17 390.90 407.55 378.75 401.80 0.1M
2025-02-14 407.00 407.25 386.00 390.40 0.0M
2025-02-13 411.00 412.80 400.35 402.95 0.0M
2025-02-12 398.90 411.90 383.05 404.00 0.0M
2025-02-11 419.40 419.40 396.05 397.90 0.0M
2025-02-10 427.05 432.90 402.00 414.45 0.1M
2025-02-07 433.20 433.20 418.75 427.05 0.0M
2025-02-06 433.05 439.95 429.30 433.15 0.0M
2025-02-05 422.70 435.85 422.55 430.85 0.0M
2025-02-04 418.00 428.55 410.00 418.50 0.1M
2025-02-03 433.00 435.00 414.00 416.75 0.0M
2025-02-01 447.00 448.85 432.30 434.25 0.0M
2025-01-31 441.00 450.90 433.65 444.65 0.1M
2025-01-30 436.90 446.20 429.30 439.70 0.1M
2025-01-29 409.80 438.70 401.10 435.95 0.1M
2025-01-28 412.05 417.00 396.00 407.30 0.1M
2025-01-27 425.95 427.70 405.00 407.95 0.1M
2025-01-24 441.65 443.20 425.00 426.70 0.1M
2025-01-23 441.00 446.60 435.60 440.65 0.0M
2025-01-22 448.40 448.95 431.30 438.30 0.1M
2025-01-21 456.70 468.90 442.15 444.55 0.1M
2025-01-20 448.00 464.00 447.55 454.55 0.3M
2025-01-17 455.00 455.00 434.80 438.15 0.2M
2025-01-16 455.00 468.95 450.00 455.50 0.2M
2025-01-15 455.75 463.00 434.35 437.80 0.1M
2025-01-14 451.25 459.60 448.00 455.75 0.1M
2025-01-13 474.35 474.40 436.80 445.95 0.1M
2025-01-10 491.30 493.10 472.50 476.90 0.0M
2025-01-09 502.00 505.00 491.30 493.40 0.0M
2025-01-08 503.90 504.70 495.40 502.30 0.0M
2025-01-07 498.95 505.80 493.30 503.90 0.0M
2025-01-06 515.00 515.85 492.85 494.55 0.1M
2025-01-03 515.50 521.50 511.10 514.80 0.0M
2025-01-02 520.95 528.60 510.05 514.50 0.0M
2025-01-01 514.45 530.45 513.35 519.55 0.0M